Add accumulated files

296160/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,4965,5120,5120,4965,13276,66349580,00,0.00,N,5,-145,
+20250326,5110,5200,5250,5070,12849,65879540,00,0.00,N,5,-40,
+20250325,5150,5160,5190,5070,7920,40554310,00,0.00,N,5,-10,
+20250324,5160,5190,5190,5000,6521,32731050,00,0.00,N,2,90,
 20250321,5070,5180,5180,5000,1772,8980380,00,0.00,N,5,-10,
 20250320,5080,5400,5400,4980,21765,110561465,00,0.00,N,5,-120,
 20250319,5200,5400,5400,5110,8354,43276830,00,0.00,N,5,-150,

296160/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
+20250328,4880,-85,5,-75,75,0,0,0,0,15674,75,0,77,0,0,15749,0,0,77,0,0
+20250327,4965,-145,5,4595,0,0,23,0,0,13276,0,0,66,0,0,8681,0,0,43,0,0
+20250326,5110,-40,5,807,0,0,4,0,0,12849,0,0,66,0,0,12042,0,0,62,0,0
+20250325,5150,-10,5,3446,0,0,18,0,0,7740,0,0,40,0,0,4294,0,0,22,0,0
+20250324,5160,90,2,6150,0,0,31,0,0,6521,0,0,33,0,0,371,0,0,2,0,0
 20250321,5070,-10,5,829,0,0,4,0,0,1772,0,0,9,0,0,943,0,0,5,0,0
 20250320,5080,-120,5,11034,635,1100,56,3,6,20030,635,1100,102,3,6,8996,0,0,46,0,0
 20250319,5200,-150,5,350,0,0,2,0,0,8354,0,0,43,0,0,8004,0,0,41,0,0

296160/min/candle-20250324.csv

@@ -0,0 +1,731 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,210900,32731050,5160,5160,5160,5160,1
+20250324,210800,32731050,5160,5160,5160,5160,0
+20250324,210700,32731050,5160,5160,5160,5160,0
+20250324,210600,32731050,5160,5160,5160,5160,0
+20250324,210500,32731050,5160,5160,5160,5160,0
+20250324,210400,32731050,5160,5160,5160,5160,0
+20250324,210300,32731050,5160,5160,5160,5160,0
+20250324,210200,32731050,5160,5160,5160,5160,0
+20250324,210100,32731050,5160,5160,5160,5160,0
+20250324,210000,32731050,5160,5160,5160,5160,0
+20250324,205900,32731050,5160,5160,5160,5160,0
+20250324,205800,32731050,5160,5160,5160,5160,0
+20250324,205700,32731050,5160,5160,5160,5160,0
+20250324,205600,32731050,5160,5160,5160,5160,0
+20250324,205500,32731050,5160,5160,5160,5160,0
+20250324,205400,32731050,5160,5160,5160,5160,0
+20250324,205300,32731050,5160,5160,5160,5160,0
+20250324,205200,32731050,5160,5160,5160,5160,0
+20250324,205100,32731050,5160,5160,5160,5160,0
+20250324,205000,32731050,5160,5160,5160,5160,0
+20250324,204900,32731050,5160,5160,5160,5160,0
+20250324,204800,32731050,5160,5160,5160,5160,0
+20250324,204700,32731050,5160,5160,5160,5160,0
+20250324,204600,32731050,5160,5160,5160,5160,0
+20250324,204500,32731050,5160,5160,5160,5160,0
+20250324,204400,32731050,5160,5160,5160,5160,0
+20250324,204300,32731050,5160,5160,5160,5160,0
+20250324,204200,32731050,5160,5160,5160,5160,0
+20250324,204100,32731050,5160,5160,5160,5160,0
+20250324,204000,32731050,5160,5160,5160,5160,0
+20250324,203900,32731050,5160,5160,5160,5160,1
+20250324,203800,32731050,5160,5160,5160,5160,0
+20250324,203700,32731050,5160,5160,5160,5160,0
+20250324,203600,32731050,5160,5160,5160,5160,0
+20250324,203500,32731050,5160,5160,5160,5160,0
+20250324,203400,32731050,5160,5160,5160,5160,0
+20250324,203300,32731050,5160,5160,5160,5160,0
+20250324,203200,32731050,5160,5160,5160,5160,0
+20250324,203100,32731050,5160,5160,5160,5160,0
+20250324,203000,32731050,5160,5160,5160,5160,0
+20250324,202900,32731050,5160,5160,5160,5160,0
+20250324,202800,32731050,5160,5160,5160,5160,0
+20250324,202700,32731050,5160,5160,5160,5160,0
+20250324,202600,32731050,5160,5160,5160,5160,0
+20250324,202500,32731050,5160,5160,5160,5160,0
+20250324,202400,32731050,5160,5160,5160,5160,0
+20250324,202300,32731050,5160,5160,5160,5160,0
+20250324,202200,32731050,5160,5160,5160,5160,0
+20250324,202100,32731050,5160,5160,5160,5160,0
+20250324,202000,32731050,5160,5160,5160,5160,0
+20250324,201900,32731050,5160,5160,5160,5160,0
+20250324,201800,32731050,5160,5160,5160,5160,0
+20250324,201700,32731050,5160,5160,5160,5160,0
+20250324,201600,32731050,5160,5160,5160,5160,0
+20250324,201500,32731050,5160,5160,5160,5160,0
+20250324,201400,32731050,5160,5160,5160,5160,0
+20250324,201300,32731050,5160,5160,5160,5160,0
+20250324,201200,32731050,5160,5160,5160,5160,0
+20250324,201100,32731050,5160,5160,5160,5160,0
+20250324,201000,32731050,5160,5160,5160,5160,0
+20250324,200900,32731050,5160,5160,5160,5160,1
+20250324,200800,32731050,5160,5160,5160,5160,0
+20250324,200700,32731050,5160,5160,5160,5160,0
+20250324,200600,32731050,5160,5160,5160,5160,0
+20250324,200500,32731050,5160,5160,5160,5160,0
+20250324,200400,32731050,5160,5160,5160,5160,0
+20250324,200300,32731050,5160,5160,5160,5160,0
+20250324,200200,32731050,5160,5160,5160,5160,0
+20250324,200100,32731050,5160,5160,5160,5160,0
+20250324,200000,32731050,5160,5160,5160,5160,0
+20250324,195900,32731050,5160,5160,5160,5160,0
+20250324,195800,32731050,5160,5160,5160,5160,0
+20250324,195700,32731050,5160,5160,5160,5160,0
+20250324,195600,32731050,5160,5160,5160,5160,0
+20250324,195500,32731050,5160,5160,5160,5160,0
+20250324,195400,32731050,5160,5160,5160,5160,0
+20250324,195300,32731050,5160,5160,5160,5160,0
+20250324,195200,32731050,5160,5160,5160,5160,0
+20250324,195100,32731050,5160,5160,5160,5160,0
+20250324,195000,32731050,5160,5160,5160,5160,0
+20250324,194900,32731050,5160,5160,5160,5160,0
+20250324,194800,32731050,5160,5160,5160,5160,0
+20250324,194700,32731050,5160,5160,5160,5160,0
+20250324,194600,32731050,5160,5160,5160,5160,0
+20250324,194500,32731050,5160,5160,5160,5160,0
+20250324,194400,32731050,5160,5160,5160,5160,0
+20250324,194300,32731050,5160,5160,5160,5160,0
+20250324,194200,32731050,5160,5160,5160,5160,0
+20250324,194100,32731050,5160,5160,5160,5160,0
+20250324,194000,32731050,5160,5160,5160,5160,0
+20250324,193900,32731050,5160,5160,5160,5160,1
+20250324,193800,32731050,5160,5160,5160,5160,0
+20250324,193700,32731050,5160,5160,5160,5160,0
+20250324,193600,32731050,5160,5160,5160,5160,0
+20250324,193500,32731050,5160,5160,5160,5160,0
+20250324,193400,32731050,5160,5160,5160,5160,0
+20250324,193300,32731050,5160,5160,5160,5160,0
+20250324,193200,32731050,5160,5160,5160,5160,0
+20250324,193100,32731050,5160,5160,5160,5160,0
+20250324,193000,32731050,5160,5160,5160,5160,0
+20250324,192900,32731050,5160,5160,5160,5160,0
+20250324,192800,32731050,5160,5160,5160,5160,0
+20250324,192700,32731050,5160,5160,5160,5160,0
+20250324,192600,32731050,5160,5160,5160,5160,0
+20250324,192500,32731050,5160,5160,5160,5160,0
+20250324,192400,32731050,5160,5160,5160,5160,0
+20250324,192300,32731050,5160,5160,5160,5160,0
+20250324,192200,32731050,5160,5160,5160,5160,0
+20250324,192100,32731050,5160,5160,5160,5160,0
+20250324,192000,32731050,5160,5160,5160,5160,0
+20250324,191900,32731050,5160,5160,5160,5160,0
+20250324,191800,32731050,5160,5160,5160,5160,0
+20250324,191700,32731050,5160,5160,5160,5160,0
+20250324,191600,32731050,5160,5160,5160,5160,0
+20250324,191500,32731050,5160,5160,5160,5160,0
+20250324,191400,32731050,5160,5160,5160,5160,0
+20250324,191300,32731050,5160,5160,5160,5160,0
+20250324,191200,32731050,5160,5160,5160,5160,0
+20250324,191100,32731050,5160,5160,5160,5160,0
+20250324,191000,32731050,5160,5160,5160,5160,0
+20250324,190900,32731050,5160,5160,5160,5160,1
+20250324,190800,32731050,5160,5160,5160,5160,0
+20250324,190700,32731050,5160,5160,5160,5160,0
+20250324,190600,32731050,5160,5160,5160,5160,0
+20250324,190500,32731050,5160,5160,5160,5160,0
+20250324,190400,32731050,5160,5160,5160,5160,0
+20250324,190300,32731050,5160,5160,5160,5160,0
+20250324,190200,32731050,5160,5160,5160,5160,0
+20250324,190100,32731050,5160,5160,5160,5160,0
+20250324,190000,32731050,5160,5160,5160,5160,0
+20250324,185900,32731050,5160,5160,5160,5160,0
+20250324,185800,32731050,5160,5160,5160,5160,0
+20250324,185700,32731050,5160,5160,5160,5160,0
+20250324,185600,32731050,5160,5160,5160,5160,0
+20250324,185500,32731050,5160,5160,5160,5160,0
+20250324,185400,32731050,5160,5160,5160,5160,0
+20250324,185300,32731050,5160,5160,5160,5160,0
+20250324,185200,32731050,5160,5160,5160,5160,0
+20250324,185100,32731050,5160,5160,5160,5160,0
+20250324,185000,32731050,5160,5160,5160,5160,0
+20250324,184900,32731050,5160,5160,5160,5160,0
+20250324,184800,32731050,5160,5160,5160,5160,0
+20250324,184700,32731050,5160,5160,5160,5160,0
+20250324,184600,32731050,5160,5160,5160,5160,0
+20250324,184500,32731050,5160,5160,5160,5160,0
+20250324,184400,32731050,5160,5160,5160,5160,0
+20250324,184300,32731050,5160,5160,5160,5160,0
+20250324,184200,32731050,5160,5160,5160,5160,0
+20250324,184100,32731050,5160,5160,5160,5160,0
+20250324,184000,32731050,5160,5160,5160,5160,0
+20250324,183900,32731050,5160,5160,5160,5160,1
+20250324,183800,32731050,5160,5160,5160,5160,0
+20250324,183700,32731050,5160,5160,5160,5160,0
+20250324,183600,32731050,5160,5160,5160,5160,0
+20250324,183500,32731050,5160,5160,5160,5160,0
+20250324,183400,32731050,5160,5160,5160,5160,0
+20250324,183300,32731050,5160,5160,5160,5160,0
+20250324,183200,32731050,5160,5160,5160,5160,0
+20250324,183100,32731050,5160,5160,5160,5160,0
+20250324,183000,32731050,5160,5160,5160,5160,0
+20250324,182900,32731050,5160,5160,5160,5160,0
+20250324,182800,32731050,5160,5160,5160,5160,0
+20250324,182700,32731050,5160,5160,5160,5160,0
+20250324,182600,32731050,5160,5160,5160,5160,0
+20250324,182500,32731050,5160,5160,5160,5160,0
+20250324,182400,32731050,5160,5160,5160,5160,0
+20250324,182300,32731050,5160,5160,5160,5160,0
+20250324,182200,32731050,5160,5160,5160,5160,0
+20250324,182100,32731050,5160,5160,5160,5160,0
+20250324,182000,32731050,5160,5160,5160,5160,0
+20250324,181900,32731050,5160,5160,5160,5160,0
+20250324,181800,32731050,5160,5160,5160,5160,0
+20250324,181700,32731050,5160,5160,5160,5160,0
+20250324,181600,32731050,5160,5160,5160,5160,0
+20250324,181500,32731050,5160,5160,5160,5160,0
+20250324,181400,32731050,5160,5160,5160,5160,0
+20250324,181300,32731050,5160,5160,5160,5160,0
+20250324,181200,32731050,5160,5160,5160,5160,0
+20250324,181100,32731050,5160,5160,5160,5160,0
+20250324,181000,32731050,5160,5160,5160,5160,0
+20250324,180900,32731050,5160,5160,5160,5160,1
+20250324,180800,32731050,5160,5160,5160,5160,0
+20250324,180700,32731050,5160,5160,5160,5160,0
+20250324,180600,32731050,5160,5160,5160,5160,0
+20250324,180500,32731050,5160,5160,5160,5160,0
+20250324,180400,32731050,5160,5160,5160,5160,0
+20250324,180300,32731050,5160,5160,5160,5160,0
+20250324,180200,32731050,5160,5160,5160,5160,0
+20250324,180100,32731050,5160,5160,5160,5160,0
+20250324,180000,32731050,5160,5160,5160,5160,0
+20250324,175900,32731050,5160,5160,5160,5160,0
+20250324,175800,32731050,5160,5160,5160,5160,0
+20250324,175700,32731050,5160,5160,5160,5160,0
+20250324,175600,32731050,5160,5160,5160,5160,0
+20250324,175500,32731050,5160,5160,5160,5160,0
+20250324,175400,32731050,5160,5160,5160,5160,0
+20250324,175300,32731050,5160,5160,5160,5160,0
+20250324,175200,32731050,5160,5160,5160,5160,0
+20250324,175100,32731050,5160,5160,5160,5160,0
+20250324,175000,32731050,5160,5160,5160,5160,0
+20250324,174900,32731050,5160,5160,5160,5160,0
+20250324,174800,32731050,5160,5160,5160,5160,0
+20250324,174700,32731050,5160,5160,5160,5160,0
+20250324,174600,32731050,5160,5160,5160,5160,0
+20250324,174500,32731050,5160,5160,5160,5160,0
+20250324,174400,32731050,5160,5160,5160,5160,0
+20250324,174300,32731050,5160,5160,5160,5160,0
+20250324,174200,32731050,5160,5160,5160,5160,0
+20250324,174100,32731050,5160,5160,5160,5160,0
+20250324,174000,32731050,5160,5160,5160,5160,0
+20250324,173900,32731050,5160,5160,5160,5160,1
+20250324,173800,32731050,5160,5160,5160,5160,0
+20250324,173700,32731050,5160,5160,5160,5160,0
+20250324,173600,32731050,5160,5160,5160,5160,0
+20250324,173500,32731050,5160,5160,5160,5160,0
+20250324,173400,32731050,5160,5160,5160,5160,0
+20250324,173300,32731050,5160,5160,5160,5160,0
+20250324,173200,32731050,5160,5160,5160,5160,0
+20250324,173100,32731050,5160,5160,5160,5160,0
+20250324,173000,32731050,5160,5160,5160,5160,0
+20250324,172900,32731050,5160,5160,5160,5160,0
+20250324,172800,32731050,5160,5160,5160,5160,0
+20250324,172700,32731050,5160,5160,5160,5160,0
+20250324,172600,32731050,5160,5160,5160,5160,0
+20250324,172500,32731050,5160,5160,5160,5160,0
+20250324,172400,32731050,5160,5160,5160,5160,0
+20250324,172300,32731050,5160,5160,5160,5160,0
+20250324,172200,32731050,5160,5160,5160,5160,0
+20250324,172100,32731050,5160,5160,5160,5160,0
+20250324,172000,32731050,5160,5160,5160,5160,0
+20250324,171900,32731050,5160,5160,5160,5160,0
+20250324,171800,32731050,5160,5160,5160,5160,0
+20250324,171700,32731050,5160,5160,5160,5160,0
+20250324,171600,32731050,5160,5160,5160,5160,0
+20250324,171500,32731050,5160,5160,5160,5160,0
+20250324,171400,32731050,5160,5160,5160,5160,0
+20250324,171300,32731050,5160,5160,5160,5160,0
+20250324,171200,32731050,5160,5160,5160,5160,0
+20250324,171100,32731050,5160,5160,5160,5160,0
+20250324,171000,32731050,5160,5160,5160,5160,0
+20250324,170900,32731050,5160,5160,5160,5160,1
+20250324,170800,32731050,5160,5160,5160,5160,0
+20250324,170700,32731050,5160,5160,5160,5160,0
+20250324,170600,32731050,5160,5160,5160,5160,0
+20250324,170500,32731050,5160,5160,5160,5160,0
+20250324,170400,32731050,5160,5160,5160,5160,0
+20250324,170300,32731050,5160,5160,5160,5160,0
+20250324,170200,32731050,5160,5160,5160,5160,0
+20250324,170100,32731050,5160,5160,5160,5160,0
+20250324,170000,32731050,5160,5160,5160,5160,0
+20250324,165900,32731050,5160,5160,5160,5160,0
+20250324,165800,32731050,5160,5160,5160,5160,0
+20250324,165700,32731050,5160,5160,5160,5160,0
+20250324,165600,32731050,5160,5160,5160,5160,0
+20250324,165500,32731050,5160,5160,5160,5160,0
+20250324,165400,32731050,5160,5160,5160,5160,0
+20250324,165300,32731050,5160,5160,5160,5160,0
+20250324,165200,32731050,5160,5160,5160,5160,0
+20250324,165100,32731050,5160,5160,5160,5160,0
+20250324,165000,32731050,5160,5160,5160,5160,0
+20250324,164900,32731050,5160,5160,5160,5160,0
+20250324,164800,32731050,5160,5160,5160,5160,0
+20250324,164700,32731050,5160,5160,5160,5160,0
+20250324,164600,32731050,5160,5160,5160,5160,0
+20250324,164500,32731050,5160,5160,5160,5160,0
+20250324,164400,32731050,5160,5160,5160,5160,0
+20250324,164300,32731050,5160,5160,5160,5160,0
+20250324,164200,32731050,5160,5160,5160,5160,0
+20250324,164100,32731050,5160,5160,5160,5160,0
+20250324,164000,32731050,5160,5160,5160,5160,0
+20250324,163900,32731050,5160,5160,5160,5160,1
+20250324,163800,32731050,5160,5160,5160,5160,0
+20250324,163700,32731050,5160,5160,5160,5160,0
+20250324,163600,32731050,5160,5160,5160,5160,0
+20250324,163500,32731050,5160,5160,5160,5160,0
+20250324,163400,32731050,5160,5160,5160,5160,0
+20250324,163300,32731050,5160,5160,5160,5160,0
+20250324,163200,32731050,5160,5160,5160,5160,0
+20250324,163100,32731050,5160,5160,5160,5160,0
+20250324,163000,32731050,5160,5160,5160,5160,0
+20250324,162900,32731050,5160,5160,5160,5160,0
+20250324,162800,32731050,5160,5160,5160,5160,0
+20250324,162700,32731050,5160,5160,5160,5160,0
+20250324,162600,32731050,5160,5160,5160,5160,0
+20250324,162500,32731050,5160,5160,5160,5160,0
+20250324,162400,32731050,5160,5160,5160,5160,0
+20250324,162300,32731050,5160,5160,5160,5160,0
+20250324,162200,32731050,5160,5160,5160,5160,0
+20250324,162100,32731050,5160,5160,5160,5160,0
+20250324,162000,32731050,5160,5160,5160,5160,0
+20250324,161900,32731050,5160,5160,5160,5160,0
+20250324,161800,32731050,5160,5160,5160,5160,0
+20250324,161700,32731050,5160,5160,5160,5160,0
+20250324,161600,32731050,5160,5160,5160,5160,0
+20250324,161500,32731050,5160,5160,5160,5160,0
+20250324,161400,32731050,5160,5160,5160,5160,0
+20250324,161300,32731050,5160,5160,5160,5160,0
+20250324,161200,32731050,5160,5160,5160,5160,0
+20250324,161100,32731050,5160,5160,5160,5160,0
+20250324,161000,32731050,5160,5160,5160,5160,0
+20250324,160900,32731050,5160,5160,5160,5160,1
+20250324,160800,32731050,5160,5160,5160,5160,0
+20250324,160700,32731050,5160,5160,5160,5160,0
+20250324,160600,32731050,5160,5160,5160,5160,0
+20250324,160500,32731050,5160,5160,5160,5160,0
+20250324,160400,32731050,5160,5160,5160,5160,0
+20250324,160300,32731050,5160,5160,5160,5160,0
+20250324,160200,32731050,5160,5160,5160,5160,0
+20250324,160100,32731050,5160,5160,5160,5160,0
+20250324,160000,32731050,5160,5160,5160,5160,0
+20250324,155900,32731050,5160,5160,5160,5160,0
+20250324,155800,32731050,5160,5160,5160,5160,0
+20250324,155700,32731050,5160,5160,5160,5160,0
+20250324,155600,32731050,5160,5160,5160,5160,0
+20250324,155500,32731050,5160,5160,5160,5160,0
+20250324,155400,32731050,5160,5160,5160,5160,0
+20250324,155300,32731050,5160,5160,5160,5160,0
+20250324,155200,32731050,5160,5160,5160,5160,0
+20250324,155100,32731050,5160,5160,5160,5160,0
+20250324,155000,32731050,5160,5160,5160,5160,0
+20250324,154900,32731050,5160,5160,5160,5160,0
+20250324,154800,32731050,5160,5160,5160,5160,0
+20250324,154700,32731050,5160,5160,5160,5160,0
+20250324,154600,32731050,5160,5160,5160,5160,0
+20250324,154500,32731050,5160,5160,5160,5160,0
+20250324,154400,32731050,5160,5160,5160,5160,0
+20250324,154300,32731050,5160,5160,5160,5160,0
+20250324,154200,32731050,5160,5160,5160,5160,0
+20250324,154100,32731050,5160,5160,5160,5160,0
+20250324,154000,32731050,5160,5160,5160,5160,0
+20250324,153900,32731050,5160,5160,5160,5160,1
+20250324,153800,32731050,5160,5160,5160,5160,0
+20250324,153700,32731050,5160,5160,5160,5160,0
+20250324,153600,32731050,5160,5160,5160,5160,0
+20250324,153500,32731050,5160,5160,5160,5160,0
+20250324,153400,32731050,5160,5160,5160,5160,0
+20250324,153300,32731050,5160,5160,5160,5160,0
+20250324,153200,32731050,5160,5160,5160,5160,0
+20250324,153100,32731050,5160,5160,5160,5160,0
+20250324,153000,32731050,5160,5160,5160,5160,0
+20250324,152900,32731050,5160,5160,5160,5160,0
+20250324,152800,32731050,5160,5160,5160,5160,0
+20250324,152700,32731050,5160,5160,5160,5160,0
+20250324,152600,32731050,5160,5160,5160,5160,0
+20250324,152500,32731050,5160,5160,5160,5160,0
+20250324,152400,32731050,5160,5160,5160,5160,0
+20250324,152300,32731050,5160,5160,5160,5160,0
+20250324,152200,32731050,5160,5160,5160,5160,0
+20250324,152100,32731050,5160,5160,5160,5160,0
+20250324,152000,32731050,5160,5160,5160,5160,0
+20250324,151900,32731050,5160,5160,5160,5160,0
+20250324,151800,32731050,5160,5160,5160,5160,0
+20250324,151700,32731050,5160,5160,5160,5160,0
+20250324,151600,32731050,5160,5160,5160,5160,0
+20250324,151500,32731050,5160,5160,5160,5160,0
+20250324,151400,32731050,5160,5160,5160,5160,0
+20250324,151300,32731050,5160,5160,5160,5160,0
+20250324,151200,32731050,5160,5160,5160,5160,0
+20250324,151100,32731050,5160,5160,5160,5160,0
+20250324,151000,32731050,5160,5160,5160,5160,0
+20250324,150900,32731050,5160,5160,5160,5160,0
+20250324,150800,32731050,5160,5160,5160,5160,0
+20250324,150700,32731050,5160,5160,5160,5160,0
+20250324,150600,32731050,5160,5160,5160,5160,0
+20250324,150500,32731050,5160,5160,5160,5160,0
+20250324,150400,32731050,5160,5160,5160,5160,0
+20250324,150300,32731050,5160,5160,5160,5160,0
+20250324,150200,32731050,5160,5160,5160,5160,0
+20250324,150100,32731050,5160,5160,5160,5160,1
+20250324,150000,32725890,5070,5070,5070,5070,0
+20250324,145900,32725890,5070,5070,5070,5070,0
+20250324,145800,32725890,5070,5070,5070,5070,0
+20250324,145700,32725890,5070,5070,5070,5070,0
+20250324,145600,32725890,5070,5070,5070,5070,0
+20250324,145500,32725890,5070,5070,5070,5070,0
+20250324,145400,32725890,5070,5070,5070,5070,0
+20250324,145300,32725890,5070,5070,5070,5070,0
+20250324,145200,32725890,5070,5070,5070,5070,0
+20250324,145100,32725890,5070,5070,5070,5070,0
+20250324,145000,32725890,5070,5070,5070,5070,0
+20250324,144900,32725890,5070,5070,5070,5070,0
+20250324,144800,32725890,5070,5070,5070,5070,0
+20250324,144700,32725890,5070,5070,5070,5070,0
+20250324,144600,32725890,5070,5070,5070,5070,0
+20250324,144500,32725890,5070,5070,5070,5070,0
+20250324,144400,32725890,5070,5070,5070,5070,0
+20250324,144300,32725890,5070,5070,5070,5070,0
+20250324,144200,32725890,5070,5070,5070,5070,0
+20250324,144100,32725890,5070,5070,5070,5070,0
+20250324,144000,32725890,5070,5070,5070,5070,0
+20250324,143900,32725890,5070,5070,5070,5070,0
+20250324,143800,32725890,5070,5070,5070,5070,0
+20250324,143700,32725890,5070,5070,5070,5070,0
+20250324,143600,32725890,5070,5070,5070,5070,0
+20250324,143500,32725890,5070,5070,5070,5070,0
+20250324,143400,32725890,5070,5070,5070,5070,0
+20250324,143300,32725890,5070,5070,5070,5070,0
+20250324,143200,32725890,5070,5070,5070,5070,0
+20250324,143100,32725890,5070,5070,5070,5070,0
+20250324,143000,32725890,5070,5070,5070,5070,0
+20250324,142900,32725890,5070,5070,5070,5070,0
+20250324,142800,32725890,5070,5070,5070,5070,0
+20250324,142700,32725890,5070,5070,5070,5070,0
+20250324,142600,32725890,5070,5070,5070,5070,0
+20250324,142500,32725890,5070,5070,5070,5070,0
+20250324,142400,32725890,5070,5070,5070,5070,0
+20250324,142300,32725890,5070,5070,5070,5070,0
+20250324,142200,32725890,5070,5070,5070,5070,0
+20250324,142100,32725890,5070,5070,5070,5070,0
+20250324,142000,32725890,5070,5070,5070,5070,0
+20250324,141900,32725890,5070,5070,5070,5070,0
+20250324,141800,32725890,5070,5070,5070,5070,0
+20250324,141700,32725890,5070,5070,5070,5070,0
+20250324,141600,32725890,5070,5070,5070,5070,0
+20250324,141500,32725890,5070,5070,5070,5070,0
+20250324,141400,32725890,5070,5070,5070,5070,0
+20250324,141300,32725890,5070,5070,5070,5070,0
+20250324,141200,32725890,5070,5070,5070,5070,0
+20250324,141100,32725890,5070,5070,5070,5070,0
+20250324,141000,32725890,5070,5070,5070,5070,0
+20250324,140900,32725890,5070,5070,5070,5070,0
+20250324,140800,32725890,5070,5070,5070,5070,0
+20250324,140700,32725890,5070,5070,5070,5070,0
+20250324,140600,32725890,5070,5070,5070,5070,0
+20250324,140500,32725890,5070,5070,5070,5070,0
+20250324,140400,32725890,5070,5070,5070,5070,0
+20250324,140300,32725890,5070,5070,5070,5070,0
+20250324,140200,32725890,5070,5070,5070,5070,0
+20250324,140100,32725890,5070,5070,5070,5070,0
+20250324,140000,32725890,5070,5070,5070,5070,0
+20250324,135900,32725890,5070,5070,5070,5070,0
+20250324,135800,32725890,5070,5070,5070,5070,0
+20250324,135700,32725890,5070,5070,5070,5070,0
+20250324,135600,32725890,5070,5070,5070,5070,0
+20250324,135500,32725890,5070,5070,5070,5070,0
+20250324,135400,32725890,5070,5070,5070,5070,0
+20250324,135300,32725890,5070,5070,5070,5070,0
+20250324,135200,32725890,5070,5070,5070,5070,0
+20250324,135100,32725890,5070,5070,5070,5070,0
+20250324,135000,32725890,5070,5070,5070,5070,0
+20250324,134900,32725890,5070,5070,5070,5070,44
+20250324,134800,32502810,5080,5080,5080,5080,12
+20250324,134700,32441850,5080,5080,5080,5080,0
+20250324,134600,32441850,5080,5080,5080,5080,0
+20250324,134500,32441850,5080,5080,5080,5080,0
+20250324,134400,32441850,5080,5080,5080,5080,0
+20250324,134300,32441850,5080,5080,5080,5080,0
+20250324,134200,32441850,5080,5080,5080,5080,0
+20250324,134100,32441850,5080,5080,5080,5080,0
+20250324,134000,32441850,5080,5080,5080,5080,0
+20250324,133900,32441850,5080,5080,5080,5080,0
+20250324,133800,32441850,5080,5080,5080,5080,0
+20250324,133700,32441850,5080,5080,5080,5080,0
+20250324,133600,32441850,5080,5080,5080,5080,0
+20250324,133500,32441850,5080,5080,5080,5080,0
+20250324,133400,32441850,5080,5080,5080,5080,0
+20250324,133300,32441850,5080,5080,5080,5080,0
+20250324,133200,32441850,5080,5080,5080,5080,0
+20250324,133100,32441850,5080,5080,5080,5080,0
+20250324,133000,32441850,5080,5080,5080,5080,0
+20250324,132900,32441850,5080,5080,5080,5080,0
+20250324,132800,32441850,5080,5080,5080,5080,0
+20250324,132700,32441850,5080,5080,5080,5080,0
+20250324,132600,32441850,5080,5080,5080,5080,0
+20250324,132500,32441850,5080,5080,5080,5080,0
+20250324,132400,32441850,5080,5080,5080,5080,0
+20250324,132300,32441850,5080,5080,5080,5080,0
+20250324,132200,32441850,5080,5080,5080,5080,0
+20250324,132100,32441850,5080,5080,5080,5080,0
+20250324,132000,32441850,5080,5080,5080,5080,0
+20250324,131900,32441850,5080,5080,5080,5080,0
+20250324,131800,32441850,5080,5080,5080,5080,0
+20250324,131700,32441850,5080,5080,5080,5080,0
+20250324,131600,32441850,5080,5080,5080,5080,0
+20250324,131500,32441850,5080,5080,5080,5080,0
+20250324,131400,32441850,5080,5080,5080,5080,0
+20250324,131300,32441850,5080,5090,5090,5080,1000
+20250324,131200,27361750,5080,5080,5080,5080,0
+20250324,131100,27361750,5080,5080,5080,5080,0
+20250324,131000,27361750,5080,5080,5080,5080,0
+20250324,130900,27361750,5080,5080,5080,5080,0
+20250324,130800,27361750,5080,5080,5080,5080,0
+20250324,130700,27361750,5080,5080,5080,5080,0
+20250324,130600,27361750,5080,5080,5080,5080,0
+20250324,130500,27361750,5080,5080,5080,5080,99
+20250324,130400,26858830,5080,5080,5080,5080,0
+20250324,130300,26858830,5080,5080,5080,5080,60
+20250324,130200,26554030,5180,5180,5180,5180,0
+20250324,130100,26554030,5180,5180,5180,5180,0
+20250324,130000,26554030,5180,5180,5180,5180,0
+20250324,125900,26554030,5180,5180,5180,5180,0
+20250324,125800,26554030,5180,5180,5180,5180,0
+20250324,125700,26554030,5180,5180,5180,5180,0
+20250324,125600,26554030,5180,5180,5180,5180,0
+20250324,125500,26554030,5180,5180,5180,5180,0
+20250324,125400,26554030,5180,5180,5180,5180,0
+20250324,125300,26554030,5180,5180,5180,5180,0
+20250324,125200,26554030,5180,5180,5180,5180,0
+20250324,125100,26554030,5180,5180,5180,5180,0
+20250324,125000,26554030,5180,5180,5180,5180,0
+20250324,124900,26554030,5180,5180,5180,5180,0
+20250324,124800,26554030,5180,5180,5180,5180,0
+20250324,124700,26554030,5180,5180,5180,5180,0
+20250324,124600,26554030,5180,5180,5180,5180,0
+20250324,124500,26554030,5180,5180,5180,5180,0
+20250324,124400,26554030,5180,5180,5180,5180,0
+20250324,124300,26554030,5180,5180,5180,5180,0
+20250324,124200,26554030,5180,5180,5180,5180,0
+20250324,124100,26554030,5180,5180,5180,5180,0
+20250324,124000,26554030,5180,5180,5180,5180,0
+20250324,123900,26554030,5180,5180,5180,5180,0
+20250324,123800,26554030,5180,5180,5180,5180,0
+20250324,123700,26554030,5180,5180,5180,5180,0
+20250324,123600,26554030,5180,5180,5180,5180,0
+20250324,123500,26554030,5180,5180,5180,5180,0
+20250324,123400,26554030,5180,5180,5180,5180,0
+20250324,123300,26554030,5180,5180,5180,5180,0
+20250324,123200,26554030,5180,5180,5180,5180,0
+20250324,123100,26554030,5180,5180,5180,5180,0
+20250324,123000,26554030,5180,5180,5180,5180,0
+20250324,122900,26554030,5180,5180,5180,5180,0
+20250324,122800,26554030,5180,5180,5180,5180,0
+20250324,122700,26554030,5180,5180,5180,5180,0
+20250324,122600,26554030,5180,5180,5180,5180,0
+20250324,122500,26554030,5180,5180,5180,5180,0
+20250324,122400,26554030,5180,5180,5180,5180,0
+20250324,122300,26554030,5180,5180,5180,5180,0
+20250324,122200,26554030,5180,5180,5180,5180,0
+20250324,122100,26554030,5180,5180,5180,5180,0
+20250324,122000,26554030,5180,5180,5180,5180,0
+20250324,121900,26554030,5180,5180,5180,5180,0
+20250324,121800,26554030,5180,5180,5180,5180,0
+20250324,121700,26554030,5180,5180,5180,5180,0
+20250324,121600,26554030,5180,5180,5180,5180,0
+20250324,121500,26554030,5180,5180,5180,5180,0
+20250324,121400,26554030,5180,5180,5180,5180,0
+20250324,121300,26554030,5180,5180,5180,5180,0
+20250324,121200,26554030,5180,5180,5180,5180,0
+20250324,121100,26554030,5180,5180,5180,5180,0
+20250324,121000,26554030,5180,5180,5180,5180,0
+20250324,120900,26554030,5180,5180,5180,5180,0
+20250324,120800,26554030,5180,5180,5180,5180,0
+20250324,120700,26554030,5180,5180,5180,5180,0
+20250324,120600,26554030,5180,5180,5180,5180,0
+20250324,120500,26554030,5180,5180,5180,5180,0
+20250324,120400,26554030,5180,5180,5180,5180,0
+20250324,120300,26554030,5180,5180,5180,5180,0
+20250324,120200,26554030,5180,5180,5180,5180,0
+20250324,120100,26554030,5180,5180,5180,5180,0
+20250324,120000,26554030,5180,5180,5180,5180,0
+20250324,115900,26554030,5180,5180,5180,5180,0
+20250324,115800,26554030,5180,5180,5180,5180,0
+20250324,115700,26554030,5180,5180,5180,5180,0
+20250324,115600,26554030,5180,5180,5180,5180,0
+20250324,115500,26554030,5180,5180,5180,5180,0
+20250324,115400,26554030,5180,5180,5180,5180,0
+20250324,115300,26554030,5180,5180,5180,5180,0
+20250324,115200,26554030,5180,5180,5180,5180,0
+20250324,115100,26554030,5180,5180,5180,5180,0
+20250324,115000,26554030,5180,5180,5180,5180,0
+20250324,114900,26554030,5180,5180,5180,5180,0
+20250324,114800,26554030,5180,5180,5180,5180,0
+20250324,114700,26554030,5180,5180,5180,5180,0
+20250324,114600,26554030,5180,5180,5180,5180,0
+20250324,114500,26554030,5180,5180,5180,5180,0
+20250324,114400,26554030,5180,5180,5180,5180,0
+20250324,114300,26554030,5180,5180,5180,5180,0
+20250324,114200,26554030,5180,5180,5180,5180,0
+20250324,114100,26554030,5180,5180,5180,5180,0
+20250324,114000,26554030,5180,5180,5180,5180,0
+20250324,113900,26554030,5180,5180,5180,5180,0
+20250324,113800,26554030,5180,5180,5180,5180,50
+20250324,113700,26295030,5180,5180,5180,5180,0
+20250324,113600,26295030,5180,5180,5180,5180,0
+20250324,113500,26295030,5180,5180,5180,5180,0
+20250324,113400,26295030,5180,5180,5180,5180,0
+20250324,113300,26295030,5180,5180,5180,5180,0
+20250324,113200,26295030,5180,5180,5180,5180,0
+20250324,113100,26295030,5180,5180,5180,5180,0
+20250324,113000,26295030,5180,5180,5180,5180,0
+20250324,112900,26295030,5180,5180,5180,5180,0
+20250324,112800,26295030,5180,5180,5180,5180,0
+20250324,112700,26295030,5180,5180,5180,5180,0
+20250324,112600,26295030,5180,5180,5180,5180,0
+20250324,112500,26295030,5180,5180,5180,5180,0
+20250324,112400,26295030,5180,5180,5180,5180,0
+20250324,112300,26295030,5180,5180,5180,5180,0
+20250324,112200,26295030,5180,5180,5180,5180,0
+20250324,112100,26295030,5180,5180,5180,5180,0
+20250324,112000,26295030,5180,5180,5180,5180,0
+20250324,111900,26295030,5180,5180,5180,5180,0
+20250324,111800,26295030,5180,5180,5180,5180,0
+20250324,111700,26295030,5180,5180,5180,5180,0
+20250324,111600,26295030,5180,5180,5180,5180,0
+20250324,111500,26295030,5180,5180,5180,5180,0
+20250324,111400,26295030,5180,5180,5180,5180,0
+20250324,111300,26295030,5180,5180,5180,5180,0
+20250324,111200,26295030,5180,5180,5180,5180,0
+20250324,111100,26295030,5180,5180,5180,5180,0
+20250324,111000,26295030,5180,5180,5180,5180,0
+20250324,110900,26295030,5180,5180,5180,5180,0
+20250324,110800,26295030,5180,5180,5180,5180,0
+20250324,110700,26295030,5180,5180,5180,5180,0
+20250324,110600,26295030,5180,5180,5180,5180,0
+20250324,110500,26295030,5180,5180,5180,5180,0
+20250324,110400,26295030,5180,5180,5180,5180,0
+20250324,110300,26295030,5180,5180,5180,5180,20
+20250324,110200,26191430,5180,5180,5180,5180,0
+20250324,110100,26191430,5180,5180,5180,5180,0
+20250324,110000,26191430,5180,5180,5180,5180,0
+20250324,105900,26191430,5180,5180,5180,5180,0
+20250324,105800,26191430,5180,5180,5180,5180,0
+20250324,105700,26191430,5180,5180,5180,5180,0
+20250324,105600,26191430,5180,5180,5180,5180,0
+20250324,105500,26191430,5180,5180,5180,5180,0
+20250324,105400,26191430,5180,5180,5180,5180,0
+20250324,105300,26191430,5180,5180,5180,5180,0
+20250324,105200,26191430,5180,5180,5180,5180,0
+20250324,105100,26191430,5180,5180,5180,5180,0
+20250324,105000,26191430,5180,5180,5180,5180,0
+20250324,104900,26191430,5180,5180,5180,5180,0
+20250324,104800,26191430,5180,5180,5180,5180,0
+20250324,104700,26191430,5180,5180,5180,5180,2
+20250324,104600,26181070,5190,5190,5190,5190,0
+20250324,104500,26181070,5190,5190,5190,5190,0
+20250324,104400,26181070,5190,5190,5190,5190,0
+20250324,104300,26181070,5190,5190,5190,5190,0
+20250324,104200,26181070,5190,5190,5190,5190,0
+20250324,104100,26181070,5190,5190,5190,5190,0
+20250324,104000,26181070,5190,5190,5190,5190,0
+20250324,103900,26181070,5190,5190,5190,5190,21
+20250324,103800,26072080,5190,5190,5190,5190,0
+20250324,103700,26072080,5190,5190,5190,5190,0
+20250324,103600,26072080,5190,5190,5190,5190,0
+20250324,103500,26072080,5190,5190,5190,5190,0
+20250324,103400,26072080,5190,5190,5190,5190,0
+20250324,103300,26072080,5190,5190,5190,5190,0
+20250324,103200,26072080,5190,5190,5190,5190,0
+20250324,103100,26072080,5190,5190,5190,5190,0
+20250324,103000,26072080,5190,5190,5190,5190,0
+20250324,102900,26072080,5190,5190,5190,5190,0
+20250324,102800,26072080,5190,5190,5190,5190,0
+20250324,102700,26072080,5190,5190,5190,5190,0
+20250324,102600,26072080,5190,5190,5190,5190,0
+20250324,102500,26072080,5190,5190,5190,5190,0
+20250324,102400,26072080,5190,5190,5190,5190,0
+20250324,102300,26072080,5190,5190,5190,5190,0
+20250324,102200,26072080,5190,5190,5190,5190,0
+20250324,102100,26072080,5190,5190,5190,5190,0
+20250324,102000,26072080,5190,5190,5190,5190,0
+20250324,101900,26072080,5190,5190,5190,5190,0
+20250324,101800,26072080,5190,5190,5190,5190,0
+20250324,101700,26072080,5190,5190,5190,5190,0
+20250324,101600,26072080,5190,5190,5190,5190,0
+20250324,101500,26072080,5190,5190,5190,5190,0
+20250324,101400,26072080,5190,5190,5190,5190,0
+20250324,101300,26072080,5190,5190,5190,5190,0
+20250324,101200,26072080,5190,5190,5190,5190,0
+20250324,101100,26072080,5190,5190,5190,5190,0
+20250324,101000,26072080,5190,5190,5190,5190,0
+20250324,100900,26072080,5190,5190,5190,5190,0
+20250324,100800,26072080,5190,5190,5190,5190,0
+20250324,100700,26072080,5190,5190,5190,5190,0
+20250324,100600,26072080,5190,5190,5190,5190,0
+20250324,100500,26072080,5190,5190,5190,5190,0
+20250324,100400,26072080,5190,5190,5190,5190,0
+20250324,100300,26072080,5190,5190,5190,5190,0
+20250324,100200,26072080,5190,5190,5190,5190,20
+20250324,100100,25968280,5190,5190,5190,5190,40
+20250324,100000,25760680,5190,5190,5190,5190,0
+20250324,095900,25760680,5190,5190,5190,5190,0
+20250324,095800,25760680,5190,5190,5190,5190,0
+20250324,095700,25760680,5190,5190,5190,5190,0
+20250324,095600,25760680,5190,5190,5190,5190,0
+20250324,095500,25760680,5190,5190,5190,5190,0
+20250324,095400,25760680,5190,5190,5190,5190,0
+20250324,095300,25760680,5190,5190,5190,5190,0
+20250324,095200,25760680,5190,5190,5190,5190,0
+20250324,095100,25760680,5190,5190,5190,5190,0
+20250324,095000,25760680,5190,5190,5190,5190,1
+20250324,094900,25755490,5000,5000,5000,5000,0
+20250324,094800,25755490,5000,5010,5010,5000,5150
+20250324,094700,5190,5190,5190,5190,5190,0
+20250324,094600,5190,5190,5190,5190,5190,0
+20250324,094500,5190,5190,5190,5190,5190,0
+20250324,094400,5190,5190,5190,5190,5190,0
+20250324,094300,5190,5190,5190,5190,5190,0
+20250324,094200,5190,5190,5190,5190,5190,0
+20250324,094100,5190,5190,5190,5190,5190,0
+20250324,094000,5190,5190,5190,5190,5190,0
+20250324,093900,5190,5190,5190,5190,5190,0
+20250324,093800,5190,5190,5190,5190,5190,0
+20250324,093700,5190,5190,5190,5190,5190,0
+20250324,093600,5190,5190,5190,5190,5190,0
+20250324,093500,5190,5190,5190,5190,5190,0
+20250324,093400,5190,5190,5190,5190,5190,0
+20250324,093300,5190,5190,5190,5190,5190,0
+20250324,093200,5190,5190,5190,5190,5190,0
+20250324,093100,5190,5190,5190,5190,5190,0
+20250324,093000,5190,5190,5190,5190,5190,0
+20250324,092900,5190,5190,5190,5190,5190,0
+20250324,092800,5190,5190,5190,5190,5190,1
+20250324,092700,0,5070,5070,5070,5070,0
+20250324,092600,0,5070,5070,5070,5070,0
+20250324,092500,0,5070,5070,5070,5070,0
+20250324,092400,0,5070,5070,5070,5070,0
+20250324,092300,0,5070,5070,5070,5070,0
+20250324,092200,0,5070,5070,5070,5070,0
+20250324,092100,0,5070,5070,5070,5070,0
+20250324,092000,0,5070,5070,5070,5070,0
+20250324,091900,0,5070,5070,5070,5070,0
+20250324,091800,0,5070,5070,5070,5070,0
+20250324,091700,0,5070,5070,5070,5070,0
+20250324,091600,0,5070,5070,5070,5070,0
+20250324,091500,0,5070,5070,5070,5070,0
+20250324,091400,0,5070,5070,5070,5070,0
+20250324,091300,0,5070,5070,5070,5070,0
+20250324,091200,0,5070,5070,5070,5070,0
+20250324,091100,0,5070,5070,5070,5070,0
+20250324,091000,0,5070,5070,5070,5070,0
+20250324,090900,0,5070,5070,5070,5070,0
+20250324,090800,0,5070,5070,5070,5070,0
+20250324,090700,0,5070,5070,5070,5070,0
+20250324,090600,0,5070,5070,5070,5070,0
+20250324,090500,0,5070,5070,5070,5070,0
+20250324,090400,0,5070,5070,5070,5070,0
+20250324,090300,0,5070,5070,5070,5070,0
+20250324,090200,0,5070,5070,5070,5070,0
+20250324,090100,0,5070,5070,5070,5070,0
+20250324,090000,0,5070,5070,5070,5070,0

296160/min/candle-20250325.csv

@@ -0,0 +1,730 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,210800,40554310,5150,5150,5150,5150,5
+20250325,210700,40554310,5150,5150,5150,5150,0
+20250325,210600,40554310,5150,5150,5150,5150,0
+20250325,210500,40554310,5150,5150,5150,5150,0
+20250325,210400,40554310,5150,5150,5150,5150,0
+20250325,210300,40554310,5150,5150,5150,5150,0
+20250325,210200,40554310,5150,5150,5150,5150,0
+20250325,210100,40554310,5150,5150,5150,5150,0
+20250325,210000,40554310,5150,5150,5150,5150,0
+20250325,205900,40554310,5150,5150,5150,5150,0
+20250325,205800,40554310,5150,5150,5150,5150,0
+20250325,205700,40554310,5150,5150,5150,5150,0
+20250325,205600,40554310,5150,5150,5150,5150,0
+20250325,205500,40554310,5150,5150,5150,5150,0
+20250325,205400,40554310,5150,5150,5150,5150,0
+20250325,205300,40554310,5150,5150,5150,5150,0
+20250325,205200,40554310,5150,5150,5150,5150,0
+20250325,205100,40554310,5150,5150,5150,5150,0
+20250325,205000,40554310,5150,5150,5150,5150,0
+20250325,204900,40554310,5150,5150,5150,5150,0
+20250325,204800,40554310,5150,5150,5150,5150,0
+20250325,204700,40554310,5150,5150,5150,5150,0
+20250325,204600,40554310,5150,5150,5150,5150,0
+20250325,204500,40554310,5150,5150,5150,5150,0
+20250325,204400,40554310,5150,5150,5150,5150,0
+20250325,204300,40554310,5150,5150,5150,5150,0
+20250325,204200,40554310,5150,5150,5150,5150,0
+20250325,204100,40554310,5150,5150,5150,5150,0
+20250325,204000,40554310,5150,5150,5150,5150,0
+20250325,203900,40554310,5150,5150,5150,5150,0
+20250325,203800,40554310,5150,5150,5150,5150,5
+20250325,203700,40554310,5150,5150,5150,5150,0
+20250325,203600,40554310,5150,5150,5150,5150,0
+20250325,203500,40554310,5150,5150,5150,5150,0
+20250325,203400,40554310,5150,5150,5150,5150,0
+20250325,203300,40554310,5150,5150,5150,5150,0
+20250325,203200,40554310,5150,5150,5150,5150,0
+20250325,203100,40554310,5150,5150,5150,5150,0
+20250325,203000,40554310,5150,5150,5150,5150,0
+20250325,202900,40554310,5150,5150,5150,5150,0
+20250325,202800,40554310,5150,5150,5150,5150,0
+20250325,202700,40554310,5150,5150,5150,5150,0
+20250325,202600,40554310,5150,5150,5150,5150,0
+20250325,202500,40554310,5150,5150,5150,5150,0
+20250325,202400,40554310,5150,5150,5150,5150,0
+20250325,202300,40554310,5150,5150,5150,5150,0
+20250325,202200,40554310,5150,5150,5150,5150,0
+20250325,202100,40554310,5150,5150,5150,5150,0
+20250325,202000,40554310,5150,5150,5150,5150,0
+20250325,201900,40554310,5150,5150,5150,5150,0
+20250325,201800,40554310,5150,5150,5150,5150,0
+20250325,201700,40554310,5150,5150,5150,5150,0
+20250325,201600,40554310,5150,5150,5150,5150,0
+20250325,201500,40554310,5150,5150,5150,5150,0
+20250325,201400,40554310,5150,5150,5150,5150,0
+20250325,201300,40554310,5150,5150,5150,5150,0
+20250325,201200,40554310,5150,5150,5150,5150,0
+20250325,201100,40554310,5150,5150,5150,5150,0
+20250325,201000,40554310,5150,5150,5150,5150,0
+20250325,200900,40554310,5150,5150,5150,5150,0
+20250325,200800,40554310,5150,5150,5150,5150,5
+20250325,200700,40554310,5150,5150,5150,5150,0
+20250325,200600,40554310,5150,5150,5150,5150,0
+20250325,200500,40554310,5150,5150,5150,5150,0
+20250325,200400,40554310,5150,5150,5150,5150,0
+20250325,200300,40554310,5150,5150,5150,5150,0
+20250325,200200,40554310,5150,5150,5150,5150,0
+20250325,200100,40554310,5150,5150,5150,5150,0
+20250325,200000,40554310,5150,5150,5150,5150,0
+20250325,195900,40554310,5150,5150,5150,5150,0
+20250325,195800,40554310,5150,5150,5150,5150,0
+20250325,195700,40554310,5150,5150,5150,5150,0
+20250325,195600,40554310,5150,5150,5150,5150,0
+20250325,195500,40554310,5150,5150,5150,5150,0
+20250325,195400,40554310,5150,5150,5150,5150,0
+20250325,195300,40554310,5150,5150,5150,5150,0
+20250325,195200,40554310,5150,5150,5150,5150,0
+20250325,195100,40554310,5150,5150,5150,5150,0
+20250325,195000,40554310,5150,5150,5150,5150,0
+20250325,194900,40554310,5150,5150,5150,5150,0
+20250325,194800,40554310,5150,5150,5150,5150,0
+20250325,194700,40554310,5150,5150,5150,5150,0
+20250325,194600,40554310,5150,5150,5150,5150,0
+20250325,194500,40554310,5150,5150,5150,5150,0
+20250325,194400,40554310,5150,5150,5150,5150,0
+20250325,194300,40554310,5150,5150,5150,5150,0
+20250325,194200,40554310,5150,5150,5150,5150,0
+20250325,194100,40554310,5150,5150,5150,5150,0
+20250325,194000,40554310,5150,5150,5150,5150,0
+20250325,193900,40554310,5150,5150,5150,5150,0
+20250325,193800,40554310,5150,5150,5150,5150,5
+20250325,193700,40554310,5150,5150,5150,5150,0
+20250325,193600,40554310,5150,5150,5150,5150,0
+20250325,193500,40554310,5150,5150,5150,5150,0
+20250325,193400,40554310,5150,5150,5150,5150,0
+20250325,193300,40554310,5150,5150,5150,5150,0
+20250325,193200,40554310,5150,5150,5150,5150,0
+20250325,193100,40554310,5150,5150,5150,5150,0
+20250325,193000,40554310,5150,5150,5150,5150,0
+20250325,192900,40554310,5150,5150,5150,5150,0
+20250325,192800,40554310,5150,5150,5150,5150,0
+20250325,192700,40554310,5150,5150,5150,5150,0
+20250325,192600,40554310,5150,5150,5150,5150,0
+20250325,192500,40554310,5150,5150,5150,5150,0
+20250325,192400,40554310,5150,5150,5150,5150,0
+20250325,192300,40554310,5150,5150,5150,5150,0
+20250325,192200,40554310,5150,5150,5150,5150,0
+20250325,192100,40554310,5150,5150,5150,5150,0
+20250325,192000,40554310,5150,5150,5150,5150,0
+20250325,191900,40554310,5150,5150,5150,5150,0
+20250325,191800,40554310,5150,5150,5150,5150,0
+20250325,191700,40554310,5150,5150,5150,5150,0
+20250325,191600,40554310,5150,5150,5150,5150,0
+20250325,191500,40554310,5150,5150,5150,5150,0
+20250325,191400,40554310,5150,5150,5150,5150,0
+20250325,191300,40554310,5150,5150,5150,5150,0
+20250325,191200,40554310,5150,5150,5150,5150,0
+20250325,191100,40554310,5150,5150,5150,5150,0
+20250325,191000,40554310,5150,5150,5150,5150,0
+20250325,190900,40554310,5150,5150,5150,5150,0
+20250325,190800,40554310,5150,5150,5150,5150,5
+20250325,190700,40554310,5150,5150,5150,5150,0
+20250325,190600,40554310,5150,5150,5150,5150,0
+20250325,190500,40554310,5150,5150,5150,5150,0
+20250325,190400,40554310,5150,5150,5150,5150,0
+20250325,190300,40554310,5150,5150,5150,5150,0
+20250325,190200,40554310,5150,5150,5150,5150,0
+20250325,190100,40554310,5150,5150,5150,5150,0
+20250325,190000,40554310,5150,5150,5150,5150,0
+20250325,185900,40554310,5150,5150,5150,5150,0
+20250325,185800,40554310,5150,5150,5150,5150,0
+20250325,185700,40554310,5150,5150,5150,5150,0
+20250325,185600,40554310,5150,5150,5150,5150,0
+20250325,185500,40554310,5150,5150,5150,5150,0
+20250325,185400,40554310,5150,5150,5150,5150,0
+20250325,185300,40554310,5150,5150,5150,5150,0
+20250325,185200,40554310,5150,5150,5150,5150,0
+20250325,185100,40554310,5150,5150,5150,5150,0
+20250325,185000,40554310,5150,5150,5150,5150,0
+20250325,184900,40554310,5150,5150,5150,5150,0
+20250325,184800,40554310,5150,5150,5150,5150,0
+20250325,184700,40554310,5150,5150,5150,5150,0
+20250325,184600,40554310,5150,5150,5150,5150,0
+20250325,184500,40554310,5150,5150,5150,5150,0
+20250325,184400,40554310,5150,5150,5150,5150,0
+20250325,184300,40554310,5150,5150,5150,5150,0
+20250325,184200,40554310,5150,5150,5150,5150,0
+20250325,184100,40554310,5150,5150,5150,5150,0
+20250325,184000,40554310,5150,5150,5150,5150,0
+20250325,183900,40554310,5150,5150,5150,5150,0
+20250325,183800,40554310,5150,5150,5150,5150,5
+20250325,183700,40554310,5150,5150,5150,5150,0
+20250325,183600,40554310,5150,5150,5150,5150,0
+20250325,183500,40554310,5150,5150,5150,5150,0
+20250325,183400,40554310,5150,5150,5150,5150,0
+20250325,183300,40554310,5150,5150,5150,5150,0
+20250325,183200,40554310,5150,5150,5150,5150,0
+20250325,183100,40554310,5150,5150,5150,5150,0
+20250325,183000,40554310,5150,5150,5150,5150,0
+20250325,182900,40554310,5150,5150,5150,5150,0
+20250325,182800,40554310,5150,5150,5150,5150,0
+20250325,182700,40554310,5150,5150,5150,5150,0
+20250325,182600,40554310,5150,5150,5150,5150,0
+20250325,182500,40554310,5150,5150,5150,5150,0
+20250325,182400,40554310,5150,5150,5150,5150,0
+20250325,182300,40554310,5150,5150,5150,5150,0
+20250325,182200,40554310,5150,5150,5150,5150,0
+20250325,182100,40554310,5150,5150,5150,5150,0
+20250325,182000,40554310,5150,5150,5150,5150,0
+20250325,181900,40554310,5150,5150,5150,5150,0
+20250325,181800,40554310,5150,5150,5150,5150,0
+20250325,181700,40554310,5150,5150,5150,5150,0
+20250325,181600,40554310,5150,5150,5150,5150,0
+20250325,181500,40554310,5150,5150,5150,5150,0
+20250325,181400,40554310,5150,5150,5150,5150,0
+20250325,181300,40554310,5150,5150,5150,5150,0
+20250325,181200,40554310,5150,5150,5150,5150,0
+20250325,181100,40554310,5150,5150,5150,5150,0
+20250325,181000,40554310,5150,5150,5150,5150,0
+20250325,180900,40554310,5150,5150,5150,5150,0
+20250325,180800,40554310,5150,5150,5150,5150,5
+20250325,180700,40554310,5150,5150,5150,5150,0
+20250325,180600,40554310,5150,5150,5150,5150,0
+20250325,180500,40554310,5150,5150,5150,5150,0
+20250325,180400,40554310,5150,5150,5150,5150,0
+20250325,180300,40554310,5150,5150,5150,5150,0
+20250325,180200,40554310,5150,5150,5150,5150,0
+20250325,180100,40554310,5150,5150,5150,5150,0
+20250325,180000,40554310,5150,5150,5150,5150,0
+20250325,175900,40554310,5150,5150,5150,5150,0
+20250325,175800,40554310,5150,5150,5150,5150,0
+20250325,175700,40554310,5150,5150,5150,5150,0
+20250325,175600,40554310,5150,5150,5150,5150,0
+20250325,175500,40554310,5150,5150,5150,5150,0
+20250325,175400,40554310,5150,5150,5150,5150,0
+20250325,175300,40554310,5150,5150,5150,5150,0
+20250325,175200,40554310,5150,5150,5150,5150,0
+20250325,175100,40554310,5150,5150,5150,5150,0
+20250325,175000,40554310,5150,5150,5150,5150,0
+20250325,174900,40554310,5150,5150,5150,5150,0
+20250325,174800,40554310,5150,5150,5150,5150,0
+20250325,174700,40554310,5150,5150,5150,5150,0
+20250325,174600,40554310,5150,5150,5150,5150,0
+20250325,174500,40554310,5150,5150,5150,5150,0
+20250325,174400,40554310,5150,5150,5150,5150,0
+20250325,174300,40554310,5150,5150,5150,5150,0
+20250325,174200,40554310,5150,5150,5150,5150,0
+20250325,174100,40554310,5150,5150,5150,5150,0
+20250325,174000,40554310,5150,5150,5150,5150,0
+20250325,173900,40554310,5150,5150,5150,5150,0
+20250325,173800,40554310,5150,5150,5150,5150,5
+20250325,173700,40554310,5150,5150,5150,5150,0
+20250325,173600,40554310,5150,5150,5150,5150,0
+20250325,173500,40554310,5150,5150,5150,5150,0
+20250325,173400,40554310,5150,5150,5150,5150,0
+20250325,173300,40554310,5150,5150,5150,5150,0
+20250325,173200,40554310,5150,5150,5150,5150,0
+20250325,173100,40554310,5150,5150,5150,5150,0
+20250325,173000,40554310,5150,5150,5150,5150,0
+20250325,172900,40554310,5150,5150,5150,5150,0
+20250325,172800,40554310,5150,5150,5150,5150,0
+20250325,172700,40554310,5150,5150,5150,5150,0
+20250325,172600,40554310,5150,5150,5150,5150,0
+20250325,172500,40554310,5150,5150,5150,5150,0
+20250325,172400,40554310,5150,5150,5150,5150,0
+20250325,172300,40554310,5150,5150,5150,5150,0
+20250325,172200,40554310,5150,5150,5150,5150,0
+20250325,172100,40554310,5150,5150,5150,5150,0
+20250325,172000,40554310,5150,5150,5150,5150,0
+20250325,171900,40554310,5150,5150,5150,5150,0
+20250325,171800,40554310,5150,5150,5150,5150,0
+20250325,171700,40554310,5150,5150,5150,5150,0
+20250325,171600,40554310,5150,5150,5150,5150,0
+20250325,171500,40554310,5150,5150,5150,5150,0
+20250325,171400,40554310,5150,5150,5150,5150,0
+20250325,171300,40554310,5150,5150,5150,5150,0
+20250325,171200,40554310,5150,5150,5150,5150,0
+20250325,171100,40554310,5150,5150,5150,5150,0
+20250325,171000,40554310,5150,5150,5150,5150,0
+20250325,170900,40554310,5150,5150,5150,5150,0
+20250325,170800,40554310,5150,5150,5150,5150,5
+20250325,170700,40554310,5150,5150,5150,5150,0
+20250325,170600,40554310,5150,5150,5150,5150,0
+20250325,170500,40554310,5150,5150,5150,5150,0
+20250325,170400,40554310,5150,5150,5150,5150,0
+20250325,170300,40554310,5150,5150,5150,5150,0
+20250325,170200,40554310,5150,5150,5150,5150,0
+20250325,170100,40554310,5150,5150,5150,5150,0
+20250325,170000,40554310,5150,5150,5150,5150,0
+20250325,165900,40554310,5150,5150,5150,5150,0
+20250325,165800,40554310,5150,5150,5150,5150,0
+20250325,165700,40554310,5150,5150,5150,5150,0
+20250325,165600,40554310,5150,5150,5150,5150,0
+20250325,165500,40554310,5150,5150,5150,5150,0
+20250325,165400,40554310,5150,5150,5150,5150,0
+20250325,165300,40554310,5150,5150,5150,5150,0
+20250325,165200,40554310,5150,5150,5150,5150,0
+20250325,165100,40554310,5150,5150,5150,5150,0
+20250325,165000,40554310,5150,5150,5150,5150,0
+20250325,164900,40554310,5150,5150,5150,5150,0
+20250325,164800,40554310,5150,5150,5150,5150,0
+20250325,164700,40554310,5150,5150,5150,5150,0
+20250325,164600,40554310,5150,5150,5150,5150,0
+20250325,164500,40554310,5150,5150,5150,5150,0
+20250325,164400,40554310,5150,5150,5150,5150,0
+20250325,164300,40554310,5150,5150,5150,5150,0
+20250325,164200,40554310,5150,5150,5150,5150,0
+20250325,164100,40554310,5150,5150,5150,5150,0
+20250325,164000,40554310,5150,5150,5150,5150,0
+20250325,163900,40554310,5150,5150,5150,5150,0
+20250325,163800,40554310,5150,5150,5150,5150,5
+20250325,163700,40554310,5150,5150,5150,5150,0
+20250325,163600,40554310,5150,5150,5150,5150,0
+20250325,163500,40554310,5150,5150,5150,5150,0
+20250325,163400,40554310,5150,5150,5150,5150,0
+20250325,163300,40554310,5150,5150,5150,5150,0
+20250325,163200,40554310,5150,5150,5150,5150,0
+20250325,163100,40554310,5150,5150,5150,5150,0
+20250325,163000,40554310,5150,5150,5150,5150,0
+20250325,162900,40554310,5150,5150,5150,5150,0
+20250325,162800,40554310,5150,5150,5150,5150,0
+20250325,162700,40554310,5150,5150,5150,5150,0
+20250325,162600,40554310,5150,5150,5150,5150,0
+20250325,162500,40554310,5150,5150,5150,5150,0
+20250325,162400,40554310,5150,5150,5150,5150,0
+20250325,162300,40554310,5150,5150,5150,5150,0
+20250325,162200,40554310,5150,5150,5150,5150,0
+20250325,162100,40554310,5150,5150,5150,5150,0
+20250325,162000,40554310,5150,5150,5150,5150,0
+20250325,161900,40554310,5150,5150,5150,5150,0
+20250325,161800,40554310,5150,5150,5150,5150,0
+20250325,161700,40554310,5150,5150,5150,5150,0
+20250325,161600,40554310,5150,5150,5150,5150,0
+20250325,161500,40554310,5150,5150,5150,5150,0
+20250325,161400,40554310,5150,5150,5150,5150,0
+20250325,161300,40554310,5150,5150,5150,5150,0
+20250325,161200,40554310,5150,5150,5150,5150,0
+20250325,161100,40554310,5150,5150,5150,5150,0
+20250325,161000,40554310,5150,5150,5150,5150,0
+20250325,160900,40554310,5150,5150,5150,5150,0
+20250325,160800,40554310,5150,5150,5150,5150,5
+20250325,160700,40554310,5150,5150,5150,5150,0
+20250325,160600,40554310,5150,5150,5150,5150,0
+20250325,160500,40554310,5150,5150,5150,5150,0
+20250325,160400,40554310,5150,5150,5150,5150,0
+20250325,160300,40554310,5150,5150,5150,5150,0
+20250325,160200,40554310,5150,5150,5150,5150,0
+20250325,160100,40554310,5150,5150,5150,5150,0
+20250325,160000,40554310,5150,5150,5150,5150,0
+20250325,155900,40554310,5150,5150,5150,5150,0
+20250325,155800,40554310,5150,5150,5150,5150,0
+20250325,155700,40554310,5150,5150,5150,5150,0
+20250325,155600,40554310,5150,5150,5150,5150,0
+20250325,155500,40554310,5150,5150,5150,5150,0
+20250325,155400,40554310,5150,5150,5150,5150,0
+20250325,155300,40554310,5150,5150,5150,5150,0
+20250325,155200,40554310,5150,5150,5150,5150,0
+20250325,155100,40554310,5150,5150,5150,5150,0
+20250325,155000,40554310,5150,5150,5150,5150,0
+20250325,154900,40554310,5150,5150,5150,5150,0
+20250325,154800,40554310,5150,5150,5150,5150,0
+20250325,154700,40554310,5150,5150,5150,5150,0
+20250325,154600,40554310,5150,5150,5150,5150,0
+20250325,154500,40554310,5150,5150,5150,5150,0
+20250325,154400,40554310,5150,5150,5150,5150,0
+20250325,154300,40554310,5150,5150,5150,5150,0
+20250325,154200,40554310,5150,5150,5150,5150,0
+20250325,154100,40554310,5150,5150,5150,5150,0
+20250325,154000,40554310,5150,5150,5150,5150,0
+20250325,153900,40554310,5150,5150,5150,5150,0
+20250325,153800,40554310,5150,5150,5150,5150,5
+20250325,153700,40554310,5150,5150,5150,5150,0
+20250325,153600,40554310,5150,5150,5150,5150,0
+20250325,153500,40554310,5150,5150,5150,5150,0
+20250325,153400,40554310,5150,5150,5150,5150,0
+20250325,153300,40554310,5150,5150,5150,5150,0
+20250325,153200,40554310,5150,5150,5150,5150,0
+20250325,153100,40554310,5150,5150,5150,5150,0
+20250325,153000,40554310,5150,5150,5150,5150,5
+20250325,152900,40528560,5150,5150,5150,5150,0
+20250325,152800,40528560,5150,5150,5150,5150,0
+20250325,152700,40528560,5150,5150,5150,5150,0
+20250325,152600,40528560,5150,5150,5150,5150,0
+20250325,152500,40528560,5150,5150,5150,5150,0
+20250325,152400,40528560,5150,5150,5150,5150,0
+20250325,152300,40528560,5150,5150,5150,5150,0
+20250325,152200,40528560,5150,5150,5150,5150,0
+20250325,152100,40528560,5150,5150,5150,5150,0
+20250325,152000,40528560,5150,5150,5150,5150,0
+20250325,151900,40528560,5150,5150,5150,5150,0
+20250325,151800,40528560,5150,5150,5150,5150,0
+20250325,151700,40528560,5150,5150,5150,5150,0
+20250325,151600,40528560,5150,5150,5150,5150,0
+20250325,151500,40528560,5150,5150,5150,5150,0
+20250325,151400,40528560,5150,5150,5150,5150,200
+20250325,151300,39498560,5150,5150,5150,5150,173
+20250325,151200,38607610,5140,5140,5140,5140,0
+20250325,151100,38607610,5140,5140,5140,5140,0
+20250325,151000,38607610,5140,5140,5140,5140,0
+20250325,150900,38607610,5140,5140,5140,5140,0
+20250325,150800,38607610,5140,5140,5140,5140,0
+20250325,150700,38607610,5140,5140,5140,5140,0
+20250325,150600,38607610,5140,5140,5140,5140,0
+20250325,150500,38607610,5140,5140,5140,5140,0
+20250325,150400,38607610,5140,5140,5140,5140,0
+20250325,150300,38607610,5140,5140,5140,5140,0
+20250325,150200,38607610,5140,5140,5140,5140,0
+20250325,150100,38607610,5140,5140,5140,5140,0
+20250325,150000,38607610,5140,5140,5140,5140,50
+20250325,145900,38350610,5150,5150,5150,5150,0
+20250325,145800,38350610,5150,5150,5150,5150,0
+20250325,145700,38350610,5150,5150,5150,5150,13
+20250325,145600,38283660,5150,5150,5150,5150,0
+20250325,145500,38283660,5150,5150,5150,5150,0
+20250325,145400,38283660,5150,5150,5150,5150,0
+20250325,145300,38283660,5150,5150,5150,5150,0
+20250325,145200,38283660,5150,5150,5150,5150,1
+20250325,145100,38278510,5150,5150,5150,5150,9
+20250325,145000,38232160,5150,5150,5150,5150,0
+20250325,144900,38232160,5150,5150,5150,5150,0
+20250325,144800,38232160,5150,5150,5150,5150,0
+20250325,144700,38232160,5150,5150,5150,5150,0
+20250325,144600,38232160,5150,5150,5150,5150,0
+20250325,144500,38232160,5150,5150,5150,5150,0
+20250325,144400,38232160,5150,5150,5150,5150,0
+20250325,144300,38232160,5150,5150,5150,5150,0
+20250325,144200,38232160,5150,5150,5150,5150,0
+20250325,144100,38232160,5150,5150,5150,5150,0
+20250325,144000,38232160,5150,5150,5150,5150,0
+20250325,143900,38232160,5150,5150,5150,5150,0
+20250325,143800,38232160,5150,5150,5150,5150,0
+20250325,143700,38232160,5150,5150,5150,5150,0
+20250325,143600,38232160,5150,5150,5150,5150,0
+20250325,143500,38232160,5150,5150,5150,5150,0
+20250325,143400,38232160,5150,5150,5150,5150,0
+20250325,143300,38232160,5150,5150,5150,5150,1
+20250325,143200,38227010,5150,5150,5150,5150,2
+20250325,143100,38216710,5140,5140,5140,5140,0
+20250325,143000,38216710,5140,5140,5140,5140,0
+20250325,142900,38216710,5140,5140,5140,5140,92
+20250325,142800,37743830,5140,5140,5140,5140,0
+20250325,142700,37743830,5140,5140,5140,5140,6
+20250325,142600,37712990,5140,5150,5150,5140,20
+20250325,142500,37610130,5150,5150,5150,5150,0
+20250325,142400,37610130,5150,5150,5150,5150,0
+20250325,142300,37610130,5150,5150,5150,5150,1
+20250325,142200,37604980,5100,5100,5100,5100,0
+20250325,142100,37604980,5100,5100,5100,5100,0
+20250325,142000,37604980,5100,5100,5100,5100,0
+20250325,141900,37604980,5100,5100,5100,5100,222
+20250325,141800,36472780,5180,5180,5180,5180,0
+20250325,141700,36472780,5180,5180,5180,5180,0
+20250325,141600,36472780,5180,5180,5180,5180,0
+20250325,141500,36472780,5180,5180,5180,5180,0
+20250325,141400,36472780,5180,5180,5180,5180,0
+20250325,141300,36472780,5180,5180,5180,5180,0
+20250325,141200,36472780,5180,5180,5180,5180,0
+20250325,141100,36472780,5180,5180,5180,5180,0
+20250325,141000,36472780,5180,5180,5180,5180,0
+20250325,140900,36472780,5180,5180,5180,5180,0
+20250325,140800,36472780,5180,5180,5180,5180,0
+20250325,140700,36472780,5180,5180,5180,5180,0
+20250325,140600,36472780,5180,5180,5180,5180,102
+20250325,140500,35944420,5100,5100,5100,5100,0
+20250325,140400,35944420,5100,5100,5100,5100,0
+20250325,140300,35944420,5100,5140,5140,5100,7
+20250325,140200,35908660,5180,5180,5180,5180,0
+20250325,140100,35908660,5180,5180,5180,5180,7
+20250325,140000,35872400,5190,5190,5190,5190,0
+20250325,135900,35872400,5190,5190,5190,5190,0
+20250325,135800,35872400,5190,5190,5190,5190,0
+20250325,135700,35872400,5190,5190,5190,5190,0
+20250325,135600,35872400,5190,5190,5190,5190,0
+20250325,135500,35872400,5190,5190,5190,5190,0
+20250325,135400,35872400,5190,5190,5190,5190,0
+20250325,135300,35872400,5190,5190,5190,5190,0
+20250325,135200,35872400,5190,5190,5190,5190,1
+20250325,135100,35867210,5120,5120,5120,5120,0
+20250325,135000,35867210,5120,5120,5120,5120,0
+20250325,134900,35867210,5120,5150,5150,5120,250
+20250325,134800,34582310,5190,5190,5190,5190,0
+20250325,134700,34582310,5190,5190,5190,5190,0
+20250325,134600,34582310,5190,5190,5190,5190,0
+20250325,134500,34582310,5190,5190,5190,5190,0
+20250325,134400,34582310,5190,5190,5190,5190,0
+20250325,134300,34582310,5190,5190,5190,5190,0
+20250325,134200,34582310,5190,5190,5190,5190,0
+20250325,134100,34582310,5190,5190,5190,5190,0
+20250325,134000,34582310,5190,5190,5190,5190,469
+20250325,133900,32148200,5180,5180,5180,5180,0
+20250325,133800,32148200,5180,5180,5180,5180,310
+20250325,133700,30542400,5170,5170,5170,5170,0
+20250325,133600,30542400,5170,5170,5170,5170,0
+20250325,133500,30542400,5170,5170,5170,5170,0
+20250325,133400,30542400,5170,5170,5170,5170,0
+20250325,133300,30542400,5170,5170,5170,5170,0
+20250325,133200,30542400,5170,5170,5170,5170,0
+20250325,133100,30542400,5170,5170,5170,5170,19
+20250325,133000,30444170,5170,5170,5170,5170,0
+20250325,132900,30444170,5170,5170,5170,5170,0
+20250325,132800,30444170,5170,5170,5170,5170,0
+20250325,132700,30444170,5170,5170,5170,5170,0
+20250325,132600,30444170,5170,5170,5170,5170,0
+20250325,132500,30444170,5170,5170,5170,5170,27
+20250325,132400,30304580,5170,5170,5170,5170,23
+20250325,132300,30185670,5140,5140,5140,5140,0
+20250325,132200,30185670,5140,5140,5140,5140,0
+20250325,132100,30185670,5140,5140,5140,5140,0
+20250325,132000,30185670,5140,5140,5140,5140,0
+20250325,131900,30185670,5140,5140,5140,5140,0
+20250325,131800,30185670,5140,5140,5140,5140,0
+20250325,131700,30185670,5140,5140,5140,5140,1000
+20250325,131600,25045670,5140,5140,5140,5140,0
+20250325,131500,25045670,5140,5140,5140,5140,0
+20250325,131400,25045670,5140,5140,5140,5140,0
+20250325,131300,25045670,5140,5140,5140,5140,100
+20250325,131200,24531670,5140,5140,5140,5140,859
+20250325,131100,20116410,5140,5140,5140,5140,0
+20250325,131000,20116410,5140,5140,5140,5140,0
+20250325,130900,20116410,5140,5140,5140,5140,0
+20250325,130800,20116410,5140,5140,5140,5140,0
+20250325,130700,20116410,5140,5140,5140,5140,0
+20250325,130600,20116410,5140,5140,5140,5140,0
+20250325,130500,20116410,5140,5140,5140,5140,0
+20250325,130400,20116410,5140,5140,5140,5140,0
+20250325,130300,20116410,5140,5140,5140,5140,0
+20250325,130200,20116410,5140,5140,5140,5140,0
+20250325,130100,20116410,5140,5140,5140,5140,4
+20250325,130000,20095850,5140,5140,5140,5140,9
+20250325,125900,20049590,5130,5130,5130,5130,1
+20250325,125800,20044460,5130,5130,5130,5130,0
+20250325,125700,20044460,5130,5130,5130,5130,0
+20250325,125600,20044460,5130,5120,5130,5120,500
+20250325,125500,17479950,5120,5120,5120,5120,0
+20250325,125400,17479950,5120,5120,5120,5120,1
+20250325,125300,17474830,5130,5130,5130,5130,0
+20250325,125200,17474830,5130,5130,5130,5130,0
+20250325,125100,17474830,5130,5130,5130,5130,0
+20250325,125000,17474830,5130,5130,5130,5130,0
+20250325,124900,17474830,5130,5130,5130,5130,0
+20250325,124800,17474830,5130,5130,5130,5130,0
+20250325,124700,17474830,5130,5130,5130,5130,0
+20250325,124600,17474830,5130,5130,5130,5130,0
+20250325,124500,17474830,5130,5130,5130,5130,0
+20250325,124400,17474830,5130,5130,5130,5130,0
+20250325,124300,17474830,5130,5130,5130,5130,0
+20250325,124200,17474830,5130,5130,5130,5130,0
+20250325,124100,17474830,5130,5130,5130,5130,0
+20250325,124000,17474830,5130,5130,5130,5130,0
+20250325,123900,17474830,5130,5130,5130,5130,0
+20250325,123800,17474830,5130,5130,5130,5130,0
+20250325,123700,17474830,5130,5130,5130,5130,0
+20250325,123600,17474830,5130,5130,5130,5130,0
+20250325,123500,17474830,5130,5130,5130,5130,0
+20250325,123400,17474830,5130,5130,5130,5130,0
+20250325,123300,17474830,5130,5130,5130,5130,0
+20250325,123200,17474830,5130,5130,5130,5130,0
+20250325,123100,17474830,5130,5130,5130,5130,0
+20250325,123000,17474830,5130,5130,5130,5130,0
+20250325,122900,17474830,5130,5130,5130,5130,0
+20250325,122800,17474830,5130,5130,5130,5130,0
+20250325,122700,17474830,5130,5130,5130,5130,0
+20250325,122600,17474830,5130,5130,5130,5130,0
+20250325,122500,17474830,5130,5130,5130,5130,0
+20250325,122400,17474830,5130,5130,5130,5130,0
+20250325,122300,17474830,5130,5130,5130,5130,0
+20250325,122200,17474830,5130,5130,5130,5130,0
+20250325,122100,17474830,5130,5130,5130,5130,0
+20250325,122000,17474830,5130,5130,5130,5130,0
+20250325,121900,17474830,5130,5130,5130,5130,0
+20250325,121800,17474830,5130,5130,5130,5130,0
+20250325,121700,17474830,5130,5130,5130,5130,0
+20250325,121600,17474830,5130,5130,5130,5130,0
+20250325,121500,17474830,5130,5130,5130,5130,0
+20250325,121400,17474830,5130,5130,5130,5130,0
+20250325,121300,17474830,5130,5130,5130,5130,0
+20250325,121200,17474830,5130,5130,5130,5130,0
+20250325,121100,17474830,5130,5130,5130,5130,0
+20250325,121000,17474830,5130,5130,5130,5130,0
+20250325,120900,17474830,5130,5130,5130,5130,0
+20250325,120800,17474830,5130,5130,5130,5130,0
+20250325,120700,17474830,5130,5130,5130,5130,0
+20250325,120600,17474830,5130,5130,5130,5130,0
+20250325,120500,17474830,5130,5130,5130,5130,0
+20250325,120400,17474830,5130,5130,5130,5130,0
+20250325,120300,17474830,5130,5130,5130,5130,0
+20250325,120200,17474830,5130,5130,5130,5130,0
+20250325,120100,17474830,5130,5130,5130,5130,0
+20250325,120000,17474830,5130,5130,5130,5130,0
+20250325,115900,17474830,5130,5130,5130,5130,0
+20250325,115800,17474830,5130,5130,5130,5130,0
+20250325,115700,17474830,5130,5130,5130,5130,0
+20250325,115600,17474830,5130,5130,5130,5130,0
+20250325,115500,17474830,5130,5130,5130,5130,0
+20250325,115400,17474830,5130,5130,5130,5130,0
+20250325,115300,17474830,5130,5130,5130,5130,0
+20250325,115200,17474830,5130,5130,5130,5130,0
+20250325,115100,17474830,5130,5130,5130,5130,0
+20250325,115000,17474830,5130,5130,5130,5130,0
+20250325,114900,17474830,5130,5130,5130,5130,0
+20250325,114800,17474830,5130,5130,5130,5130,0
+20250325,114700,17474830,5130,5130,5130,5130,0
+20250325,114600,17474830,5130,5130,5130,5130,0
+20250325,114500,17474830,5130,5130,5130,5130,0
+20250325,114400,17474830,5130,5130,5130,5130,0
+20250325,114300,17474830,5130,5130,5130,5130,0
+20250325,114200,17474830,5130,5130,5130,5130,0
+20250325,114100,17474830,5130,5130,5130,5130,0
+20250325,114000,17474830,5130,5130,5130,5130,0
+20250325,113900,17474830,5130,5130,5130,5130,0
+20250325,113800,17474830,5130,5130,5130,5130,0
+20250325,113700,17474830,5130,5130,5130,5130,0
+20250325,113600,17474830,5130,5130,5130,5130,0
+20250325,113500,17474830,5130,5130,5130,5130,0
+20250325,113400,17474830,5130,5130,5130,5130,0
+20250325,113300,17474830,5130,5130,5130,5130,0
+20250325,113200,17474830,5130,5130,5130,5130,0
+20250325,113100,17474830,5130,5130,5130,5130,0
+20250325,113000,17474830,5130,5130,5130,5130,0
+20250325,112900,17474830,5130,5130,5130,5130,0
+20250325,112800,17474830,5130,5130,5130,5130,0
+20250325,112700,17474830,5130,5130,5130,5130,0
+20250325,112600,17474830,5130,5130,5130,5130,0
+20250325,112500,17474830,5130,5130,5130,5130,0
+20250325,112400,17474830,5130,5130,5130,5130,0
+20250325,112300,17474830,5130,5130,5130,5130,0
+20250325,112200,17474830,5130,5130,5130,5130,0
+20250325,112100,17474830,5130,5130,5130,5130,0
+20250325,112000,17474830,5130,5130,5130,5130,1
+20250325,111900,17469700,5080,5080,5080,5080,0
+20250325,111800,17469700,5080,5080,5080,5080,0
+20250325,111700,17469700,5080,5080,5080,5080,0
+20250325,111600,17469700,5080,5080,5080,5080,0
+20250325,111500,17469700,5080,5080,5080,5080,0
+20250325,111400,17469700,5080,5080,5080,5080,0
+20250325,111300,17469700,5080,5080,5080,5080,6
+20250325,111200,17439220,5080,5080,5080,5080,0
+20250325,111100,17439220,5080,5080,5080,5080,0
+20250325,111000,17439220,5080,5080,5080,5080,0
+20250325,110900,17439220,5080,5080,5080,5080,0
+20250325,110800,17439220,5080,5080,5080,5080,0
+20250325,110700,17439220,5080,5080,5080,5080,0
+20250325,110600,17439220,5080,5080,5080,5080,0
+20250325,110500,17439220,5080,5080,5080,5080,0
+20250325,110400,17439220,5080,5080,5080,5080,0
+20250325,110300,17439220,5080,5080,5080,5080,0
+20250325,110200,17439220,5080,5080,5080,5080,0
+20250325,110100,17439220,5080,5080,5080,5080,0
+20250325,110000,17439220,5080,5080,5080,5080,0
+20250325,105900,17439220,5080,5080,5080,5080,0
+20250325,105800,17439220,5080,5080,5080,5080,0
+20250325,105700,17439220,5080,5080,5080,5080,444
+20250325,105600,15183700,5080,5080,5080,5080,0
+20250325,105500,15183700,5080,5080,5080,5080,0
+20250325,105400,15183700,5080,5080,5080,5080,0
+20250325,105300,15183700,5080,5080,5080,5080,0
+20250325,105200,15183700,5080,5080,5080,5080,0
+20250325,105100,15183700,5080,5080,5080,5080,0
+20250325,105000,15183700,5080,5080,5080,5080,0
+20250325,104900,15183700,5080,5080,5080,5080,0
+20250325,104800,15183700,5080,5080,5080,5080,0
+20250325,104700,15183700,5080,5080,5080,5080,0
+20250325,104600,15183700,5080,5080,5080,5080,0
+20250325,104500,15183700,5080,5080,5080,5080,0
+20250325,104400,15183700,5080,5080,5080,5080,0
+20250325,104300,15183700,5080,5080,5080,5080,0
+20250325,104200,15183700,5080,5080,5080,5080,0
+20250325,104100,15183700,5080,5080,5080,5080,0
+20250325,104000,15183700,5080,5080,5080,5080,0
+20250325,103900,15183700,5080,5080,5080,5080,0
+20250325,103800,15183700,5080,5080,5080,5080,0
+20250325,103700,15183700,5080,5080,5080,5080,0
+20250325,103600,15183700,5080,5080,5080,5080,0
+20250325,103500,15183700,5080,5080,5080,5080,0
+20250325,103400,15183700,5080,5080,5080,5080,0
+20250325,103300,15183700,5080,5080,5080,5080,0
+20250325,103200,15183700,5080,5080,5080,5080,0
+20250325,103100,15183700,5080,5080,5080,5080,0
+20250325,103000,15183700,5080,5080,5080,5080,0
+20250325,102900,15183700,5080,5080,5080,5080,0
+20250325,102800,15183700,5080,5080,5080,5080,0
+20250325,102700,15183700,5080,5080,5080,5080,0
+20250325,102600,15183700,5080,5080,5080,5080,0
+20250325,102500,15183700,5080,5080,5080,5080,0
+20250325,102400,15183700,5080,5080,5080,5080,0
+20250325,102300,15183700,5080,5080,5080,5080,0
+20250325,102200,15183700,5080,5080,5080,5080,0
+20250325,102100,15183700,5080,5080,5080,5080,0
+20250325,102000,15183700,5080,5080,5080,5080,0
+20250325,101900,15183700,5080,5080,5080,5080,0
+20250325,101800,15183700,5080,5080,5080,5080,0
+20250325,101700,15183700,5080,5080,5080,5080,0
+20250325,101600,15183700,5080,5080,5080,5080,0
+20250325,101500,15183700,5080,5080,5080,5080,0
+20250325,101400,15183700,5080,5080,5080,5080,600
+20250325,101300,12135700,5070,5080,5080,5070,150
+20250325,101200,11374700,5080,5080,5080,5080,693
+20250325,101100,7854260,5080,5080,5080,5080,0
+20250325,101000,7854260,5080,5080,5080,5080,0
+20250325,100900,7854260,5080,5080,5080,5080,0
+20250325,100800,7854260,5080,5080,5080,5080,0
+20250325,100700,7854260,5080,5080,5080,5080,0
+20250325,100600,7854260,5080,5080,5080,5080,0
+20250325,100500,7854260,5080,5080,5080,5080,0
+20250325,100400,7854260,5080,5080,5080,5080,1280
+20250325,100300,1351860,5150,5150,5150,5150,0
+20250325,100200,1351860,5150,5150,5150,5150,0
+20250325,100100,1351860,5150,5150,5150,5150,0
+20250325,100000,1351860,5150,5150,5150,5150,0
+20250325,095900,1351860,5150,5150,5150,5150,5
+20250325,095800,1326110,5150,5150,5150,5150,1
+20250325,095700,1320960,5160,5160,5160,5160,0
+20250325,095600,1320960,5160,5160,5160,5160,0
+20250325,095500,1320960,5160,5160,5160,5160,193
+20250325,095400,325080,5160,5160,5160,5160,0
+20250325,095300,325080,5160,5160,5160,5160,0
+20250325,095200,325080,5160,5160,5160,5160,1
+20250325,095100,319920,5160,5160,5160,5160,12
+20250325,095000,258000,5160,5160,5160,5160,0
+20250325,094900,258000,5160,5160,5160,5160,0
+20250325,094800,258000,5160,5160,5160,5160,0
+20250325,094700,258000,5160,5160,5160,5160,0
+20250325,094600,258000,5160,5160,5160,5160,0
+20250325,094500,258000,5160,5160,5160,5160,0
+20250325,094400,258000,5160,5160,5160,5160,0
+20250325,094300,258000,5160,5160,5160,5160,0
+20250325,094200,258000,5160,5160,5160,5160,0
+20250325,094100,258000,5160,5160,5160,5160,0
+20250325,094000,258000,5160,5160,5160,5160,0
+20250325,093900,258000,5160,5160,5160,5160,0
+20250325,093800,258000,5160,5160,5160,5160,0
+20250325,093700,258000,5160,5160,5160,5160,0
+20250325,093600,258000,5160,5160,5160,5160,0
+20250325,093500,258000,5160,5160,5160,5160,0
+20250325,093400,258000,5160,5160,5160,5160,0
+20250325,093300,258000,5160,5160,5160,5160,0
+20250325,093200,258000,5160,5160,5160,5160,0
+20250325,093100,258000,5160,5160,5160,5160,0
+20250325,093000,258000,5160,5160,5160,5160,0
+20250325,092900,258000,5160,5160,5160,5160,50
+20250325,092800,0,5160,5160,5160,5160,0
+20250325,092700,0,5160,5160,5160,5160,0
+20250325,092600,0,5160,5160,5160,5160,0
+20250325,092500,0,5160,5160,5160,5160,0
+20250325,092400,0,5160,5160,5160,5160,0
+20250325,092300,0,5160,5160,5160,5160,0
+20250325,092200,0,5160,5160,5160,5160,0
+20250325,092100,0,5160,5160,5160,5160,0
+20250325,092000,0,5160,5160,5160,5160,0
+20250325,091900,0,5160,5160,5160,5160,0
+20250325,091800,0,5160,5160,5160,5160,0
+20250325,091700,0,5160,5160,5160,5160,0
+20250325,091600,0,5160,5160,5160,5160,0
+20250325,091500,0,5160,5160,5160,5160,0
+20250325,091400,0,5160,5160,5160,5160,0
+20250325,091300,0,5160,5160,5160,5160,0
+20250325,091200,0,5160,5160,5160,5160,0
+20250325,091100,0,5160,5160,5160,5160,0
+20250325,091000,0,5160,5160,5160,5160,0
+20250325,090900,0,5160,5160,5160,5160,0
+20250325,090800,0,5160,5160,5160,5160,0
+20250325,090700,0,5160,5160,5160,5160,0
+20250325,090600,0,5160,5160,5160,5160,0
+20250325,090500,0,5160,5160,5160,5160,0
+20250325,090400,0,5160,5160,5160,5160,0
+20250325,090300,0,5160,5160,5160,5160,0
+20250325,090200,0,5160,5160,5160,5160,0
+20250325,090100,0,5160,5160,5160,5160,0
+20250325,090000,0,5160,5160,5160,5160,0

296160/min/candle-20250326.csv

@@ -0,0 +1,729 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,210700,65879540,5110,5110,5110,5110,1
+20250326,210600,65879540,5110,5110,5110,5110,0
+20250326,210500,65879540,5110,5110,5110,5110,0
+20250326,210400,65879540,5110,5110,5110,5110,0
+20250326,210300,65879540,5110,5110,5110,5110,0
+20250326,210200,65879540,5110,5110,5110,5110,0
+20250326,210100,65879540,5110,5110,5110,5110,0
+20250326,210000,65879540,5110,5110,5110,5110,0
+20250326,205900,65879540,5110,5110,5110,5110,0
+20250326,205800,65879540,5110,5110,5110,5110,0
+20250326,205700,65879540,5110,5110,5110,5110,0
+20250326,205600,65879540,5110,5110,5110,5110,0
+20250326,205500,65879540,5110,5110,5110,5110,0
+20250326,205400,65879540,5110,5110,5110,5110,0
+20250326,205300,65879540,5110,5110,5110,5110,0
+20250326,205200,65879540,5110,5110,5110,5110,0
+20250326,205100,65879540,5110,5110,5110,5110,0
+20250326,205000,65879540,5110,5110,5110,5110,0
+20250326,204900,65879540,5110,5110,5110,5110,0
+20250326,204800,65879540,5110,5110,5110,5110,0
+20250326,204700,65879540,5110,5110,5110,5110,0
+20250326,204600,65879540,5110,5110,5110,5110,0
+20250326,204500,65879540,5110,5110,5110,5110,0
+20250326,204400,65879540,5110,5110,5110,5110,0
+20250326,204300,65879540,5110,5110,5110,5110,0
+20250326,204200,65879540,5110,5110,5110,5110,0
+20250326,204100,65879540,5110,5110,5110,5110,0
+20250326,204000,65879540,5110,5110,5110,5110,0
+20250326,203900,65879540,5110,5110,5110,5110,0
+20250326,203800,65879540,5110,5110,5110,5110,0
+20250326,203700,65879540,5110,5110,5110,5110,1
+20250326,203600,65879540,5110,5110,5110,5110,0
+20250326,203500,65879540,5110,5110,5110,5110,0
+20250326,203400,65879540,5110,5110,5110,5110,0
+20250326,203300,65879540,5110,5110,5110,5110,0
+20250326,203200,65879540,5110,5110,5110,5110,0
+20250326,203100,65879540,5110,5110,5110,5110,0
+20250326,203000,65879540,5110,5110,5110,5110,0
+20250326,202900,65879540,5110,5110,5110,5110,0
+20250326,202800,65879540,5110,5110,5110,5110,0
+20250326,202700,65879540,5110,5110,5110,5110,0
+20250326,202600,65879540,5110,5110,5110,5110,0
+20250326,202500,65879540,5110,5110,5110,5110,0
+20250326,202400,65879540,5110,5110,5110,5110,0
+20250326,202300,65879540,5110,5110,5110,5110,0
+20250326,202200,65879540,5110,5110,5110,5110,0
+20250326,202100,65879540,5110,5110,5110,5110,0
+20250326,202000,65879540,5110,5110,5110,5110,0
+20250326,201900,65879540,5110,5110,5110,5110,0
+20250326,201800,65879540,5110,5110,5110,5110,0
+20250326,201700,65879540,5110,5110,5110,5110,0
+20250326,201600,65879540,5110,5110,5110,5110,0
+20250326,201500,65879540,5110,5110,5110,5110,0
+20250326,201400,65879540,5110,5110,5110,5110,0
+20250326,201300,65879540,5110,5110,5110,5110,0
+20250326,201200,65879540,5110,5110,5110,5110,0
+20250326,201100,65879540,5110,5110,5110,5110,0
+20250326,201000,65879540,5110,5110,5110,5110,0
+20250326,200900,65879540,5110,5110,5110,5110,0
+20250326,200800,65879540,5110,5110,5110,5110,0
+20250326,200700,65879540,5110,5110,5110,5110,1
+20250326,200600,65879540,5110,5110,5110,5110,0
+20250326,200500,65879540,5110,5110,5110,5110,0
+20250326,200400,65879540,5110,5110,5110,5110,0
+20250326,200300,65879540,5110,5110,5110,5110,0
+20250326,200200,65879540,5110,5110,5110,5110,0
+20250326,200100,65879540,5110,5110,5110,5110,0
+20250326,200000,65879540,5110,5110,5110,5110,0
+20250326,195900,65879540,5110,5110,5110,5110,0
+20250326,195800,65879540,5110,5110,5110,5110,0
+20250326,195700,65879540,5110,5110,5110,5110,0
+20250326,195600,65879540,5110,5110,5110,5110,0
+20250326,195500,65879540,5110,5110,5110,5110,0
+20250326,195400,65879540,5110,5110,5110,5110,0
+20250326,195300,65879540,5110,5110,5110,5110,0
+20250326,195200,65879540,5110,5110,5110,5110,0
+20250326,195100,65879540,5110,5110,5110,5110,0
+20250326,195000,65879540,5110,5110,5110,5110,0
+20250326,194900,65879540,5110,5110,5110,5110,0
+20250326,194800,65879540,5110,5110,5110,5110,0
+20250326,194700,65879540,5110,5110,5110,5110,0
+20250326,194600,65879540,5110,5110,5110,5110,0
+20250326,194500,65879540,5110,5110,5110,5110,0
+20250326,194400,65879540,5110,5110,5110,5110,0
+20250326,194300,65879540,5110,5110,5110,5110,0
+20250326,194200,65879540,5110,5110,5110,5110,0
+20250326,194100,65879540,5110,5110,5110,5110,0
+20250326,194000,65879540,5110,5110,5110,5110,0
+20250326,193900,65879540,5110,5110,5110,5110,0
+20250326,193800,65879540,5110,5110,5110,5110,0
+20250326,193700,65879540,5110,5110,5110,5110,1
+20250326,193600,65879540,5110,5110,5110,5110,0
+20250326,193500,65879540,5110,5110,5110,5110,0
+20250326,193400,65879540,5110,5110,5110,5110,0
+20250326,193300,65879540,5110,5110,5110,5110,0
+20250326,193200,65879540,5110,5110,5110,5110,0
+20250326,193100,65879540,5110,5110,5110,5110,0
+20250326,193000,65879540,5110,5110,5110,5110,0
+20250326,192900,65879540,5110,5110,5110,5110,0
+20250326,192800,65879540,5110,5110,5110,5110,0
+20250326,192700,65879540,5110,5110,5110,5110,0
+20250326,192600,65879540,5110,5110,5110,5110,0
+20250326,192500,65879540,5110,5110,5110,5110,0
+20250326,192400,65879540,5110,5110,5110,5110,0
+20250326,192300,65879540,5110,5110,5110,5110,0
+20250326,192200,65879540,5110,5110,5110,5110,0
+20250326,192100,65879540,5110,5110,5110,5110,0
+20250326,192000,65879540,5110,5110,5110,5110,0
+20250326,191900,65879540,5110,5110,5110,5110,0
+20250326,191800,65879540,5110,5110,5110,5110,0
+20250326,191700,65879540,5110,5110,5110,5110,0
+20250326,191600,65879540,5110,5110,5110,5110,0
+20250326,191500,65879540,5110,5110,5110,5110,0
+20250326,191400,65879540,5110,5110,5110,5110,0
+20250326,191300,65879540,5110,5110,5110,5110,0
+20250326,191200,65879540,5110,5110,5110,5110,0
+20250326,191100,65879540,5110,5110,5110,5110,0
+20250326,191000,65879540,5110,5110,5110,5110,0
+20250326,190900,65879540,5110,5110,5110,5110,0
+20250326,190800,65879540,5110,5110,5110,5110,0
+20250326,190700,65879540,5110,5110,5110,5110,1
+20250326,190600,65879540,5110,5110,5110,5110,0
+20250326,190500,65879540,5110,5110,5110,5110,0
+20250326,190400,65879540,5110,5110,5110,5110,0
+20250326,190300,65879540,5110,5110,5110,5110,0
+20250326,190200,65879540,5110,5110,5110,5110,0
+20250326,190100,65879540,5110,5110,5110,5110,0
+20250326,190000,65879540,5110,5110,5110,5110,0
+20250326,185900,65879540,5110,5110,5110,5110,0
+20250326,185800,65879540,5110,5110,5110,5110,0
+20250326,185700,65879540,5110,5110,5110,5110,0
+20250326,185600,65879540,5110,5110,5110,5110,0
+20250326,185500,65879540,5110,5110,5110,5110,0
+20250326,185400,65879540,5110,5110,5110,5110,0
+20250326,185300,65879540,5110,5110,5110,5110,0
+20250326,185200,65879540,5110,5110,5110,5110,0
+20250326,185100,65879540,5110,5110,5110,5110,0
+20250326,185000,65879540,5110,5110,5110,5110,0
+20250326,184900,65879540,5110,5110,5110,5110,0
+20250326,184800,65879540,5110,5110,5110,5110,0
+20250326,184700,65879540,5110,5110,5110,5110,0
+20250326,184600,65879540,5110,5110,5110,5110,0
+20250326,184500,65879540,5110,5110,5110,5110,0
+20250326,184400,65879540,5110,5110,5110,5110,0
+20250326,184300,65879540,5110,5110,5110,5110,0
+20250326,184200,65879540,5110,5110,5110,5110,0
+20250326,184100,65879540,5110,5110,5110,5110,0
+20250326,184000,65879540,5110,5110,5110,5110,0
+20250326,183900,65879540,5110,5110,5110,5110,0
+20250326,183800,65879540,5110,5110,5110,5110,0
+20250326,183700,65879540,5110,5110,5110,5110,1
+20250326,183600,65879540,5110,5110,5110,5110,0
+20250326,183500,65879540,5110,5110,5110,5110,0
+20250326,183400,65879540,5110,5110,5110,5110,0
+20250326,183300,65879540,5110,5110,5110,5110,0
+20250326,183200,65879540,5110,5110,5110,5110,0
+20250326,183100,65879540,5110,5110,5110,5110,0
+20250326,183000,65879540,5110,5110,5110,5110,0
+20250326,182900,65879540,5110,5110,5110,5110,0
+20250326,182800,65879540,5110,5110,5110,5110,0
+20250326,182700,65879540,5110,5110,5110,5110,0
+20250326,182600,65879540,5110,5110,5110,5110,0
+20250326,182500,65879540,5110,5110,5110,5110,0
+20250326,182400,65879540,5110,5110,5110,5110,0
+20250326,182300,65879540,5110,5110,5110,5110,0
+20250326,182200,65879540,5110,5110,5110,5110,0
+20250326,182100,65879540,5110,5110,5110,5110,0
+20250326,182000,65879540,5110,5110,5110,5110,0
+20250326,181900,65879540,5110,5110,5110,5110,0
+20250326,181800,65879540,5110,5110,5110,5110,0
+20250326,181700,65879540,5110,5110,5110,5110,0
+20250326,181600,65879540,5110,5110,5110,5110,0
+20250326,181500,65879540,5110,5110,5110,5110,0
+20250326,181400,65879540,5110,5110,5110,5110,0
+20250326,181300,65879540,5110,5110,5110,5110,0
+20250326,181200,65879540,5110,5110,5110,5110,0
+20250326,181100,65879540,5110,5110,5110,5110,0
+20250326,181000,65879540,5110,5110,5110,5110,0
+20250326,180900,65879540,5110,5110,5110,5110,0
+20250326,180800,65879540,5110,5110,5110,5110,0
+20250326,180700,65879540,5110,5110,5110,5110,1
+20250326,180600,65879540,5110,5110,5110,5110,0
+20250326,180500,65879540,5110,5110,5110,5110,0
+20250326,180400,65879540,5110,5110,5110,5110,0
+20250326,180300,65879540,5110,5110,5110,5110,0
+20250326,180200,65879540,5110,5110,5110,5110,0
+20250326,180100,65879540,5110,5110,5110,5110,0
+20250326,180000,65879540,5110,5110,5110,5110,0
+20250326,175900,65879540,5110,5110,5110,5110,0
+20250326,175800,65879540,5110,5110,5110,5110,0
+20250326,175700,65879540,5110,5110,5110,5110,0
+20250326,175600,65879540,5110,5110,5110,5110,0
+20250326,175500,65879540,5110,5110,5110,5110,0
+20250326,175400,65879540,5110,5110,5110,5110,0
+20250326,175300,65879540,5110,5110,5110,5110,0
+20250326,175200,65879540,5110,5110,5110,5110,0
+20250326,175100,65879540,5110,5110,5110,5110,0
+20250326,175000,65879540,5110,5110,5110,5110,0
+20250326,174900,65879540,5110,5110,5110,5110,0
+20250326,174800,65879540,5110,5110,5110,5110,0
+20250326,174700,65879540,5110,5110,5110,5110,0
+20250326,174600,65879540,5110,5110,5110,5110,0
+20250326,174500,65879540,5110,5110,5110,5110,0
+20250326,174400,65879540,5110,5110,5110,5110,0
+20250326,174300,65879540,5110,5110,5110,5110,0
+20250326,174200,65879540,5110,5110,5110,5110,0
+20250326,174100,65879540,5110,5110,5110,5110,0
+20250326,174000,65879540,5110,5110,5110,5110,0
+20250326,173900,65879540,5110,5110,5110,5110,0
+20250326,173800,65879540,5110,5110,5110,5110,0
+20250326,173700,65879540,5110,5110,5110,5110,1
+20250326,173600,65879540,5110,5110,5110,5110,0
+20250326,173500,65879540,5110,5110,5110,5110,0
+20250326,173400,65879540,5110,5110,5110,5110,0
+20250326,173300,65879540,5110,5110,5110,5110,0
+20250326,173200,65879540,5110,5110,5110,5110,0
+20250326,173100,65879540,5110,5110,5110,5110,0
+20250326,173000,65879540,5110,5110,5110,5110,0
+20250326,172900,65879540,5110,5110,5110,5110,0
+20250326,172800,65879540,5110,5110,5110,5110,0
+20250326,172700,65879540,5110,5110,5110,5110,0
+20250326,172600,65879540,5110,5110,5110,5110,0
+20250326,172500,65879540,5110,5110,5110,5110,0
+20250326,172400,65879540,5110,5110,5110,5110,0
+20250326,172300,65879540,5110,5110,5110,5110,0
+20250326,172200,65879540,5110,5110,5110,5110,0
+20250326,172100,65879540,5110,5110,5110,5110,0
+20250326,172000,65879540,5110,5110,5110,5110,0
+20250326,171900,65879540,5110,5110,5110,5110,0
+20250326,171800,65879540,5110,5110,5110,5110,0
+20250326,171700,65879540,5110,5110,5110,5110,0
+20250326,171600,65879540,5110,5110,5110,5110,0
+20250326,171500,65879540,5110,5110,5110,5110,0
+20250326,171400,65879540,5110,5110,5110,5110,0
+20250326,171300,65879540,5110,5110,5110,5110,0
+20250326,171200,65879540,5110,5110,5110,5110,0
+20250326,171100,65879540,5110,5110,5110,5110,0
+20250326,171000,65879540,5110,5110,5110,5110,0
+20250326,170900,65879540,5110,5110,5110,5110,0
+20250326,170800,65879540,5110,5110,5110,5110,0
+20250326,170700,65879540,5110,5110,5110,5110,1
+20250326,170600,65879540,5110,5110,5110,5110,0
+20250326,170500,65879540,5110,5110,5110,5110,0
+20250326,170400,65879540,5110,5110,5110,5110,0
+20250326,170300,65879540,5110,5110,5110,5110,0
+20250326,170200,65879540,5110,5110,5110,5110,0
+20250326,170100,65879540,5110,5110,5110,5110,0
+20250326,170000,65879540,5110,5110,5110,5110,0
+20250326,165900,65879540,5110,5110,5110,5110,0
+20250326,165800,65879540,5110,5110,5110,5110,0
+20250326,165700,65879540,5110,5110,5110,5110,0
+20250326,165600,65879540,5110,5110,5110,5110,0
+20250326,165500,65879540,5110,5110,5110,5110,0
+20250326,165400,65879540,5110,5110,5110,5110,0
+20250326,165300,65879540,5110,5110,5110,5110,0
+20250326,165200,65879540,5110,5110,5110,5110,0
+20250326,165100,65879540,5110,5110,5110,5110,0
+20250326,165000,65879540,5110,5110,5110,5110,0
+20250326,164900,65879540,5110,5110,5110,5110,0
+20250326,164800,65879540,5110,5110,5110,5110,0
+20250326,164700,65879540,5110,5110,5110,5110,0
+20250326,164600,65879540,5110,5110,5110,5110,0
+20250326,164500,65879540,5110,5110,5110,5110,0
+20250326,164400,65879540,5110,5110,5110,5110,0
+20250326,164300,65879540,5110,5110,5110,5110,0
+20250326,164200,65879540,5110,5110,5110,5110,0
+20250326,164100,65879540,5110,5110,5110,5110,0
+20250326,164000,65879540,5110,5110,5110,5110,0
+20250326,163900,65879540,5110,5110,5110,5110,0
+20250326,163800,65879540,5110,5110,5110,5110,0
+20250326,163700,65879540,5110,5110,5110,5110,1
+20250326,163600,65879540,5110,5110,5110,5110,0
+20250326,163500,65879540,5110,5110,5110,5110,0
+20250326,163400,65879540,5110,5110,5110,5110,0
+20250326,163300,65879540,5110,5110,5110,5110,0
+20250326,163200,65879540,5110,5110,5110,5110,0
+20250326,163100,65879540,5110,5110,5110,5110,0
+20250326,163000,65879540,5110,5110,5110,5110,0
+20250326,162900,65879540,5110,5110,5110,5110,0
+20250326,162800,65879540,5110,5110,5110,5110,0
+20250326,162700,65879540,5110,5110,5110,5110,0
+20250326,162600,65879540,5110,5110,5110,5110,0
+20250326,162500,65879540,5110,5110,5110,5110,0
+20250326,162400,65879540,5110,5110,5110,5110,0
+20250326,162300,65879540,5110,5110,5110,5110,0
+20250326,162200,65879540,5110,5110,5110,5110,0
+20250326,162100,65879540,5110,5110,5110,5110,0
+20250326,162000,65879540,5110,5110,5110,5110,0
+20250326,161900,65879540,5110,5110,5110,5110,0
+20250326,161800,65879540,5110,5110,5110,5110,0
+20250326,161700,65879540,5110,5110,5110,5110,0
+20250326,161600,65879540,5110,5110,5110,5110,0
+20250326,161500,65879540,5110,5110,5110,5110,0
+20250326,161400,65879540,5110,5110,5110,5110,0
+20250326,161300,65879540,5110,5110,5110,5110,0
+20250326,161200,65879540,5110,5110,5110,5110,0
+20250326,161100,65879540,5110,5110,5110,5110,0
+20250326,161000,65879540,5110,5110,5110,5110,0
+20250326,160900,65879540,5110,5110,5110,5110,0
+20250326,160800,65879540,5110,5110,5110,5110,0
+20250326,160700,65879540,5110,5110,5110,5110,1
+20250326,160600,65879540,5110,5110,5110,5110,0
+20250326,160500,65879540,5110,5110,5110,5110,0
+20250326,160400,65879540,5110,5110,5110,5110,0
+20250326,160300,65879540,5110,5110,5110,5110,0
+20250326,160200,65879540,5110,5110,5110,5110,0
+20250326,160100,65879540,5110,5110,5110,5110,0
+20250326,160000,65879540,5110,5110,5110,5110,0
+20250326,155900,65879540,5110,5110,5110,5110,0
+20250326,155800,65879540,5110,5110,5110,5110,0
+20250326,155700,65879540,5110,5110,5110,5110,0
+20250326,155600,65879540,5110,5110,5110,5110,0
+20250326,155500,65879540,5110,5110,5110,5110,0
+20250326,155400,65879540,5110,5110,5110,5110,0
+20250326,155300,65879540,5110,5110,5110,5110,0
+20250326,155200,65879540,5110,5110,5110,5110,0
+20250326,155100,65879540,5110,5110,5110,5110,0
+20250326,155000,65879540,5110,5110,5110,5110,0
+20250326,154900,65879540,5110,5110,5110,5110,0
+20250326,154800,65879540,5110,5110,5110,5110,0
+20250326,154700,65879540,5110,5110,5110,5110,0
+20250326,154600,65879540,5110,5110,5110,5110,0
+20250326,154500,65879540,5110,5110,5110,5110,0
+20250326,154400,65879540,5110,5110,5110,5110,0
+20250326,154300,65879540,5110,5110,5110,5110,0
+20250326,154200,65879540,5110,5110,5110,5110,0
+20250326,154100,65879540,5110,5110,5110,5110,0
+20250326,154000,65879540,5110,5110,5110,5110,0
+20250326,153900,65879540,5110,5110,5110,5110,0
+20250326,153800,65879540,5110,5110,5110,5110,0
+20250326,153700,65879540,5110,5110,5110,5110,1
+20250326,153600,65879540,5110,5110,5110,5110,0
+20250326,153500,65879540,5110,5110,5110,5110,0
+20250326,153400,65879540,5110,5110,5110,5110,0
+20250326,153300,65879540,5110,5110,5110,5110,0
+20250326,153200,65879540,5110,5110,5110,5110,0
+20250326,153100,65879540,5110,5110,5110,5110,0
+20250326,153000,65879540,5110,5110,5110,5110,1
+20250326,152900,65874430,5090,5090,5090,5090,0
+20250326,152800,65874430,5090,5090,5090,5090,0
+20250326,152700,65874430,5090,5090,5090,5090,0
+20250326,152600,65874430,5090,5090,5090,5090,0
+20250326,152500,65874430,5090,5090,5090,5090,0
+20250326,152400,65874430,5090,5090,5090,5090,0
+20250326,152300,65874430,5090,5090,5090,5090,0
+20250326,152200,65874430,5090,5090,5090,5090,0
+20250326,152100,65874430,5090,5090,5090,5090,0
+20250326,152000,65874430,5090,5090,5090,5090,0
+20250326,151900,65874430,5090,5090,5090,5090,0
+20250326,151800,65874430,5090,5090,5090,5090,0
+20250326,151700,65874430,5090,5090,5090,5090,0
+20250326,151600,65874430,5090,5090,5090,5090,0
+20250326,151500,65874430,5090,5090,5090,5090,0
+20250326,151400,65874430,5090,5090,5090,5090,0
+20250326,151300,65874430,5090,5090,5090,5090,0
+20250326,151200,65874430,5090,5090,5090,5090,0
+20250326,151100,65874430,5090,5090,5090,5090,0
+20250326,151000,65874430,5090,5100,5100,5090,94
+20250326,150900,65395510,5110,5110,5110,5110,0
+20250326,150800,65395510,5110,5110,5110,5110,0
+20250326,150700,65395510,5110,5110,5110,5110,0
+20250326,150600,65395510,5110,5110,5110,5110,0
+20250326,150500,65395510,5110,5110,5110,5110,0
+20250326,150400,65395510,5110,5110,5110,5110,0
+20250326,150300,65395510,5110,5110,5110,5110,0
+20250326,150200,65395510,5110,5110,5110,5110,0
+20250326,150100,65395510,5110,5110,5110,5110,0
+20250326,150000,65395510,5110,5110,5110,5110,0
+20250326,145900,65395510,5110,5110,5110,5110,0
+20250326,145800,65395510,5110,5110,5110,5110,0
+20250326,145700,65395510,5110,5110,5110,5110,0
+20250326,145600,65395510,5110,5110,5110,5110,0
+20250326,145500,65395510,5110,5110,5110,5110,0
+20250326,145400,65395510,5110,5110,5110,5110,0
+20250326,145300,65395510,5110,5110,5110,5110,0
+20250326,145200,65395510,5110,5110,5110,5110,0
+20250326,145100,65395510,5110,5110,5110,5110,0
+20250326,145000,65395510,5110,5110,5110,5110,0
+20250326,144900,65395510,5110,5110,5110,5110,0
+20250326,144800,65395510,5110,5110,5110,5110,0
+20250326,144700,65395510,5110,5110,5110,5110,0
+20250326,144600,65395510,5110,5110,5110,5110,0
+20250326,144500,65395510,5110,5110,5110,5110,0
+20250326,144400,65395510,5110,5110,5110,5110,0
+20250326,144300,65395510,5110,5110,5110,5110,0
+20250326,144200,65395510,5110,5110,5110,5110,0
+20250326,144100,65395510,5110,5110,5110,5110,0
+20250326,144000,65395510,5110,5110,5110,5110,0
+20250326,143900,65395510,5110,5110,5110,5110,0
+20250326,143800,65395510,5110,5110,5110,5110,0
+20250326,143700,65395510,5110,5110,5110,5110,0
+20250326,143600,65395510,5110,5110,5110,5110,0
+20250326,143500,65395510,5110,5110,5110,5110,0
+20250326,143400,65395510,5110,5110,5110,5110,0
+20250326,143300,65395510,5110,5110,5110,5110,0
+20250326,143200,65395510,5110,5110,5110,5110,0
+20250326,143100,65395510,5110,5110,5110,5110,0
+20250326,143000,65395510,5110,5110,5110,5110,0
+20250326,142900,65395510,5110,5110,5110,5110,0
+20250326,142800,65395510,5110,5110,5110,5110,0
+20250326,142700,65395510,5110,5110,5110,5110,0
+20250326,142600,65395510,5110,5110,5110,5110,0
+20250326,142500,65395510,5110,5110,5110,5110,0
+20250326,142400,65395510,5110,5110,5110,5110,0
+20250326,142300,65395510,5110,5110,5110,5110,0
+20250326,142200,65395510,5110,5110,5110,5110,0
+20250326,142100,65395510,5110,5110,5110,5110,0
+20250326,142000,65395510,5110,5110,5110,5110,0
+20250326,141900,65395510,5110,5110,5110,5110,0
+20250326,141800,65395510,5110,5110,5110,5110,0
+20250326,141700,65395510,5110,5110,5110,5110,0
+20250326,141600,65395510,5110,5110,5110,5110,0
+20250326,141500,65395510,5110,5110,5110,5110,0
+20250326,141400,65395510,5110,5110,5110,5110,0
+20250326,141300,65395510,5110,5110,5110,5110,0
+20250326,141200,65395510,5110,5110,5110,5110,0
+20250326,141100,65395510,5110,5110,5110,5110,0
+20250326,141000,65395510,5110,5110,5110,5110,0
+20250326,140900,65395510,5110,5110,5110,5110,0
+20250326,140800,65395510,5110,5110,5110,5110,0
+20250326,140700,65395510,5110,5110,5110,5110,0
+20250326,140600,65395510,5110,5110,5110,5110,0
+20250326,140500,65395510,5110,5110,5110,5110,0
+20250326,140400,65395510,5110,5110,5110,5110,0
+20250326,140300,65395510,5110,5110,5110,5110,14
+20250326,140200,65323970,5110,5110,5110,5110,0
+20250326,140100,65323970,5110,5110,5110,5110,0
+20250326,140000,65323970,5110,5110,5110,5110,0
+20250326,135900,65323970,5110,5110,5110,5110,0
+20250326,135800,65323970,5110,5110,5110,5110,0
+20250326,135700,65323970,5110,5110,5110,5110,0
+20250326,135600,65323970,5110,5110,5110,5110,0
+20250326,135500,65323970,5110,5110,5110,5110,0
+20250326,135400,65323970,5110,5110,5110,5110,0
+20250326,135300,65323970,5110,5110,5110,5110,0
+20250326,135200,65323970,5110,5110,5110,5110,0
+20250326,135100,65323970,5110,5110,5110,5110,0
+20250326,135000,65323970,5110,5110,5110,5110,0
+20250326,134900,65323970,5110,5110,5110,5110,0
+20250326,134800,65323970,5110,5110,5110,5110,0
+20250326,134700,65323970,5110,5110,5110,5110,0
+20250326,134600,65323970,5110,5110,5110,5110,0
+20250326,134500,65323970,5110,5110,5110,5110,0
+20250326,134400,65323970,5110,5110,5110,5110,0
+20250326,134300,65323970,5110,5110,5110,5110,0
+20250326,134200,65323970,5110,5110,5110,5110,0
+20250326,134100,65323970,5110,5110,5110,5110,0
+20250326,134000,65323970,5110,5110,5110,5110,0
+20250326,133900,65323970,5110,5110,5110,5110,0
+20250326,133800,65323970,5110,5110,5110,5110,0
+20250326,133700,65323970,5110,5110,5110,5110,0
+20250326,133600,65323970,5110,5110,5110,5110,0
+20250326,133500,65323970,5110,5110,5110,5110,0
+20250326,133400,65323970,5110,5110,5110,5110,0
+20250326,133300,65323970,5110,5110,5110,5110,0
+20250326,133200,65323970,5110,5110,5110,5110,0
+20250326,133100,65323970,5110,5110,5110,5110,0
+20250326,133000,65323970,5110,5110,5110,5110,0
+20250326,132900,65323970,5110,5110,5110,5110,0
+20250326,132800,65323970,5110,5110,5110,5110,0
+20250326,132700,65323970,5110,5110,5110,5110,0
+20250326,132600,65323970,5110,5110,5110,5110,0
+20250326,132500,65323970,5110,5110,5110,5110,0
+20250326,132400,65323970,5110,5110,5110,5110,0
+20250326,132300,65323970,5110,5110,5110,5110,0
+20250326,132200,65323970,5110,5110,5110,5110,0
+20250326,132100,65323970,5110,5110,5110,5110,0
+20250326,132000,65323970,5110,5110,5110,5110,0
+20250326,131900,65323970,5110,5110,5110,5110,0
+20250326,131800,65323970,5110,5110,5110,5110,12
+20250326,131700,65262650,5110,5110,5110,5110,0
+20250326,131600,65262650,5110,5110,5110,5110,0
+20250326,131500,65262650,5110,5110,5110,5110,3
+20250326,131400,65247320,5110,5110,5110,5110,0
+20250326,131300,65247320,5110,5110,5110,5110,0
+20250326,131200,65247320,5110,5110,5110,5110,1
+20250326,131100,65242210,5120,5120,5120,5120,0
+20250326,131000,65242210,5120,5120,5120,5120,0
+20250326,130900,65242210,5120,5120,5120,5120,0
+20250326,130800,65242210,5120,5120,5120,5120,0
+20250326,130700,65242210,5120,5120,5120,5120,20
+20250326,130600,65139810,5120,5120,5120,5120,0
+20250326,130500,65139810,5120,5120,5120,5120,0
+20250326,130400,65139810,5120,5120,5120,5120,0
+20250326,130300,65139810,5120,5120,5120,5120,0
+20250326,130200,65139810,5120,5120,5120,5120,0
+20250326,130100,65139810,5120,5120,5120,5120,0
+20250326,130000,65139810,5120,5120,5120,5120,0
+20250326,125900,65139810,5120,5120,5120,5120,0
+20250326,125800,65139810,5120,5120,5120,5120,0
+20250326,125700,65139810,5120,5120,5120,5120,0
+20250326,125600,65139810,5120,5120,5120,5120,0
+20250326,125500,65139810,5120,5120,5120,5120,0
+20250326,125400,65139810,5120,5120,5120,5120,0
+20250326,125300,65139810,5120,5120,5120,5120,0
+20250326,125200,65139810,5120,5120,5120,5120,0
+20250326,125100,65139810,5120,5120,5120,5120,0
+20250326,125000,65139810,5120,5120,5120,5120,0
+20250326,124900,65139810,5120,5120,5120,5120,0
+20250326,124800,65139810,5120,5120,5120,5120,0
+20250326,124700,65139810,5120,5120,5120,5120,0
+20250326,124600,65139810,5120,5120,5120,5120,0
+20250326,124500,65139810,5120,5120,5120,5120,0
+20250326,124400,65139810,5120,5120,5120,5120,0
+20250326,124300,65139810,5120,5120,5120,5120,0
+20250326,124200,65139810,5120,5120,5120,5120,0
+20250326,124100,65139810,5120,5120,5120,5120,0
+20250326,124000,65139810,5120,5120,5120,5120,0
+20250326,123900,65139810,5120,5120,5120,5120,0
+20250326,123800,65139810,5120,5120,5120,5120,0
+20250326,123700,65139810,5120,5120,5120,5120,0
+20250326,123600,65139810,5120,5120,5120,5120,0
+20250326,123500,65139810,5120,5120,5120,5120,0
+20250326,123400,65139810,5120,5120,5120,5120,0
+20250326,123300,65139810,5120,5120,5120,5120,0
+20250326,123200,65139810,5120,5120,5120,5120,0
+20250326,123100,65139810,5120,5120,5120,5120,0
+20250326,123000,65139810,5120,5120,5120,5120,0
+20250326,122900,65139810,5120,5120,5120,5120,0
+20250326,122800,65139810,5120,5120,5120,5120,0
+20250326,122700,65139810,5120,5120,5120,5120,0
+20250326,122600,65139810,5120,5120,5120,5120,0
+20250326,122500,65139810,5120,5120,5120,5120,0
+20250326,122400,65139810,5120,5120,5120,5120,0
+20250326,122300,65139810,5120,5120,5120,5120,0
+20250326,122200,65139810,5120,5120,5120,5120,0
+20250326,122100,65139810,5120,5120,5120,5120,0
+20250326,122000,65139810,5120,5120,5120,5120,0
+20250326,121900,65139810,5120,5120,5120,5120,3
+20250326,121800,65124450,5110,5110,5110,5110,0
+20250326,121700,65124450,5110,5110,5110,5110,0
+20250326,121600,65124450,5110,5110,5110,5110,0
+20250326,121500,65124450,5110,5110,5110,5110,0
+20250326,121400,65124450,5110,5110,5110,5110,0
+20250326,121300,65124450,5110,5110,5110,5110,0
+20250326,121200,65124450,5110,5110,5110,5110,0
+20250326,121100,65124450,5110,5110,5110,5110,0
+20250326,121000,65124450,5110,5110,5110,5110,0
+20250326,120900,65124450,5110,5110,5110,5110,0
+20250326,120800,65124450,5110,5110,5110,5110,0
+20250326,120700,65124450,5110,5110,5110,5110,0
+20250326,120600,65124450,5110,5110,5110,5110,0
+20250326,120500,65124450,5110,5110,5110,5110,0
+20250326,120400,65124450,5110,5110,5110,5110,0
+20250326,120300,65124450,5110,5110,5110,5110,0
+20250326,120200,65124450,5110,5110,5110,5110,0
+20250326,120100,65124450,5110,5110,5110,5110,0
+20250326,120000,65124450,5110,5110,5110,5110,0
+20250326,115900,65124450,5110,5110,5110,5110,0
+20250326,115800,65124450,5110,5110,5110,5110,0
+20250326,115700,65124450,5110,5110,5110,5110,0
+20250326,115600,65124450,5110,5110,5110,5110,0
+20250326,115500,65124450,5110,5110,5110,5110,0
+20250326,115400,65124450,5110,5110,5110,5110,0
+20250326,115300,65124450,5110,5110,5110,5110,0
+20250326,115200,65124450,5110,5110,5110,5110,10
+20250326,115100,65073350,5120,5130,5130,5120,8
+20250326,115000,65032340,5140,5140,5140,5140,0
+20250326,114900,65032340,5140,5140,5140,5140,0
+20250326,114800,65032340,5140,5140,5140,5140,0
+20250326,114700,65032340,5140,5140,5140,5140,0
+20250326,114600,65032340,5140,5140,5140,5140,0
+20250326,114500,65032340,5140,5140,5140,5140,0
+20250326,114400,65032340,5140,5140,5140,5140,0
+20250326,114300,65032340,5140,5140,5140,5140,0
+20250326,114200,65032340,5140,5140,5140,5140,0
+20250326,114100,65032340,5140,5140,5140,5140,0
+20250326,114000,65032340,5140,5140,5140,5140,0
+20250326,113900,65032340,5140,5140,5140,5140,0
+20250326,113800,65032340,5140,5140,5140,5140,0
+20250326,113700,65032340,5140,5140,5140,5140,0
+20250326,113600,65032340,5140,5140,5140,5140,200
+20250326,113500,64004340,5140,5140,5140,5140,0
+20250326,113400,64004340,5140,5140,5140,5140,0
+20250326,113300,64004340,5140,5140,5140,5140,0
+20250326,113200,64004340,5140,5140,5140,5140,0
+20250326,113100,64004340,5140,5140,5140,5140,0
+20250326,113000,64004340,5140,5140,5140,5140,0
+20250326,112900,64004340,5140,5140,5140,5140,0
+20250326,112800,64004340,5140,5140,5140,5140,0
+20250326,112700,64004340,5140,5140,5140,5140,0
+20250326,112600,64004340,5140,5140,5140,5140,0
+20250326,112500,64004340,5140,5140,5140,5140,0
+20250326,112400,64004340,5140,5140,5140,5140,0
+20250326,112300,64004340,5140,5140,5140,5140,0
+20250326,112200,64004340,5140,5140,5140,5140,0
+20250326,112100,64004340,5140,5140,5140,5140,0
+20250326,112000,64004340,5140,5140,5140,5140,0
+20250326,111900,64004340,5140,5140,5140,5140,0
+20250326,111800,64004340,5140,5140,5140,5140,0
+20250326,111700,64004340,5140,5140,5140,5140,3
+20250326,111600,63988920,5140,5140,5140,5140,0
+20250326,111500,63988920,5140,5140,5140,5140,0
+20250326,111400,63988920,5140,5140,5140,5140,0
+20250326,111300,63988920,5140,5140,5140,5140,0
+20250326,111200,63988920,5140,5140,5140,5140,0
+20250326,111100,63988920,5140,5140,5140,5140,0
+20250326,111000,63988920,5140,5140,5140,5140,0
+20250326,110900,63988920,5140,5140,5140,5140,0
+20250326,110800,63988920,5140,5140,5140,5140,0
+20250326,110700,63988920,5140,5140,5140,5140,0
+20250326,110600,63988920,5140,5140,5140,5140,0
+20250326,110500,63988920,5140,5140,5140,5140,0
+20250326,110400,63988920,5140,5140,5140,5140,0
+20250326,110300,63988920,5140,5140,5140,5140,0
+20250326,110200,63988920,5140,5140,5140,5140,1
+20250326,110100,63983780,5140,5140,5140,5140,0
+20250326,110000,63983780,5140,5140,5140,5140,1
+20250326,105900,63978640,5140,5140,5140,5140,0
+20250326,105800,63978640,5140,5140,5140,5140,0
+20250326,105700,63978640,5140,5140,5140,5140,0
+20250326,105600,63978640,5140,5140,5140,5140,0
+20250326,105500,63978640,5140,5140,5140,5140,0
+20250326,105400,63978640,5140,5140,5140,5140,0
+20250326,105300,63978640,5140,5140,5140,5140,0
+20250326,105200,63978640,5140,5140,5140,5140,0
+20250326,105100,63978640,5140,5140,5140,5140,1
+20250326,105000,63973500,5100,5100,5100,5100,0
+20250326,104900,63973500,5100,5100,5100,5100,0
+20250326,104800,63973500,5100,5100,5100,5100,0
+20250326,104700,63973500,5100,5100,5100,5100,0
+20250326,104600,63973500,5100,5100,5100,5100,0
+20250326,104500,63973500,5100,5100,5100,5100,0
+20250326,104400,63973500,5100,5100,5100,5100,0
+20250326,104300,63973500,5100,5100,5100,5100,73
+20250326,104200,63601200,5100,5100,5100,5100,0
+20250326,104100,63601200,5100,5100,5100,5100,0
+20250326,104000,63601200,5100,5100,5100,5100,0
+20250326,103900,63601200,5100,5100,5100,5100,27
+20250326,103800,63463500,5090,5080,5090,5080,170
+20250326,103700,62598220,5070,5070,5070,5070,0
+20250326,103600,62598220,5070,5070,5070,5070,0
+20250326,103500,62598220,5070,5070,5070,5070,0
+20250326,103400,62598220,5070,5070,5070,5070,0
+20250326,103300,62598220,5070,5070,5070,5070,0
+20250326,103200,62598220,5070,5070,5070,5070,0
+20250326,103100,62598220,5070,5070,5070,5070,0
+20250326,103000,62598220,5070,5070,5070,5070,0
+20250326,102900,62598220,5070,5070,5070,5070,0
+20250326,102800,62598220,5070,5070,5070,5070,0
+20250326,102700,62598220,5070,5070,5070,5070,0
+20250326,102600,62598220,5070,5070,5070,5070,0
+20250326,102500,62598220,5070,5070,5070,5070,0
+20250326,102400,62598220,5070,5070,5070,5070,137
+20250326,102300,61903630,5080,5080,5080,5080,0
+20250326,102200,61903630,5080,5080,5080,5080,0
+20250326,102100,61903630,5080,5080,5080,5080,0
+20250326,102000,61903630,5080,5080,5080,5080,1
+20250326,101900,61898550,5070,5070,5070,5070,0
+20250326,101800,61898550,5070,5070,5070,5070,0
+20250326,101700,61898550,5070,5070,5070,5070,0
+20250326,101600,61898550,5070,5070,5070,5070,0
+20250326,101500,61898550,5070,5070,5070,5070,0
+20250326,101400,61898550,5070,5070,5070,5070,0
+20250326,101300,61898550,5070,5070,5070,5070,0
+20250326,101200,61898550,5070,5070,5070,5070,0
+20250326,101100,61898550,5070,5070,5070,5070,0
+20250326,101000,61898550,5070,5070,5070,5070,0
+20250326,100900,61898550,5070,5070,5070,5070,0
+20250326,100800,61898550,5070,5070,5070,5070,0
+20250326,100700,61898550,5070,5070,5070,5070,0
+20250326,100600,61898550,5070,5070,5070,5070,0
+20250326,100500,61898550,5070,5070,5070,5070,0
+20250326,100400,61898550,5070,5070,5070,5070,0
+20250326,100300,61898550,5070,5070,5070,5070,0
+20250326,100200,61898550,5070,5070,5070,5070,0
+20250326,100100,61898550,5070,5070,5070,5070,0
+20250326,100000,61898550,5070,5070,5070,5070,0
+20250326,095900,61898550,5070,5070,5070,5070,0
+20250326,095800,61898550,5070,5070,5070,5070,0
+20250326,095700,61898550,5070,5070,5070,5070,0
+20250326,095600,61898550,5070,5070,5070,5070,0
+20250326,095500,61898550,5070,5070,5070,5070,700
+20250326,095400,58349550,5070,5070,5070,5070,0
+20250326,095300,58349550,5070,5070,5070,5070,700
+20250326,095200,54800550,5070,5070,5070,5070,3200
+20250326,095100,38576550,5080,5080,5080,5080,80
+20250326,095000,38170150,5080,5080,5080,5080,100
+20250326,094900,37662150,5070,5070,5070,5070,0
+20250326,094800,37662150,5070,5070,5070,5070,0
+20250326,094700,37662150,5070,5070,5070,5070,0
+20250326,094600,37662150,5070,5070,5070,5070,0
+20250326,094500,37662150,5070,5070,5070,5070,10
+20250326,094400,37611450,5080,5080,5080,5080,1
+20250326,094300,37606370,5080,5080,5080,5080,5
+20250326,094200,37580970,5080,5080,5080,5080,0
+20250326,094100,37580970,5080,5080,5080,5080,11
+20250326,094000,37525090,5080,5080,5080,5080,100
+20250326,093900,37017090,5090,5090,5090,5090,0
+20250326,093800,37017090,5090,5090,5090,5090,10
+20250326,093700,36966190,5090,5090,5090,5090,0
+20250326,093600,36966190,5090,5090,5090,5090,0
+20250326,093500,36966190,5090,5090,5090,5090,0
+20250326,093400,36966190,5090,5090,5090,5090,0
+20250326,093300,36966190,5090,5090,5090,5090,0
+20250326,093200,36966190,5090,5090,5090,5090,0
+20250326,093100,36966190,5090,5090,5090,5090,0
+20250326,093000,36966190,5090,5090,5090,5090,0
+20250326,092900,36966190,5090,5090,5090,5090,22
+20250326,092800,36854210,5090,5090,5090,5090,99
+20250326,092700,36350300,5090,5090,5090,5090,0
+20250326,092600,36350300,5090,5090,5090,5090,1
+20250326,092500,36345210,5100,5100,5100,5100,0
+20250326,092400,36345210,5100,5100,5100,5100,100
+20250326,092300,35835210,5100,5100,5100,5100,0
+20250326,092200,35835210,5100,5100,5100,5100,100
+20250326,092100,35325210,5100,5170,5180,5100,1800
+20250326,092000,26066580,5100,5100,5100,5100,100
+20250326,091900,25556580,5100,5150,5150,5100,1700
+20250326,091800,16854800,5240,5240,5240,5240,10
+20250326,091700,16802400,5250,5250,5250,5250,230
+20250326,091600,15594900,5250,5250,5250,5250,598
+20250326,091500,12455400,5240,5240,5240,5240,310
+20250326,091400,10831000,5240,5240,5240,5240,0
+20250326,091300,10831000,5240,5240,5240,5240,90
+20250326,091200,10359400,5200,5200,5200,5200,44
+20250326,091100,10130600,5200,5200,5200,5200,0
+20250326,091000,10130600,5200,5200,5200,5200,0
+20250326,090900,10130600,5200,5200,5200,5200,956
+20250326,090800,5159400,5200,5200,5200,5200,0
+20250326,090700,5159400,5200,5200,5200,5200,0
+20250326,090600,5159400,5200,5200,5200,5200,0
+20250326,090500,5159400,5200,5200,5200,5200,0
+20250326,090400,5159400,5200,5200,5200,5200,0
+20250326,090300,5159400,5200,5200,5200,5200,0
+20250326,090200,5159400,5200,5210,5210,5200,582
+20250326,090100,2132000,5200,5200,5200,5200,0
+20250326,090000,2132000,5200,5200,5200,5200,410

296160/min/candle-20250327.csv

@@ -0,0 +1,728 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,210600,66349580,4965,4965,4965,4965,108
+20250327,210500,66349580,4965,4965,4965,4965,0
+20250327,210400,66349580,4965,4965,4965,4965,0
+20250327,210300,66349580,4965,4965,4965,4965,0
+20250327,210200,66349580,4965,4965,4965,4965,0
+20250327,210100,66349580,4965,4965,4965,4965,0
+20250327,210000,66349580,4965,4965,4965,4965,0
+20250327,205900,66349580,4965,4965,4965,4965,0
+20250327,205800,66349580,4965,4965,4965,4965,0
+20250327,205700,66349580,4965,4965,4965,4965,0
+20250327,205600,66349580,4965,4965,4965,4965,0
+20250327,205500,66349580,4965,4965,4965,4965,0
+20250327,205400,66349580,4965,4965,4965,4965,0
+20250327,205300,66349580,4965,4965,4965,4965,0
+20250327,205200,66349580,4965,4965,4965,4965,0
+20250327,205100,66349580,4965,4965,4965,4965,0
+20250327,205000,66349580,4965,4965,4965,4965,0
+20250327,204900,66349580,4965,4965,4965,4965,0
+20250327,204800,66349580,4965,4965,4965,4965,0
+20250327,204700,66349580,4965,4965,4965,4965,0
+20250327,204600,66349580,4965,4965,4965,4965,0
+20250327,204500,66349580,4965,4965,4965,4965,0
+20250327,204400,66349580,4965,4965,4965,4965,0
+20250327,204300,66349580,4965,4965,4965,4965,0
+20250327,204200,66349580,4965,4965,4965,4965,0
+20250327,204100,66349580,4965,4965,4965,4965,0
+20250327,204000,66349580,4965,4965,4965,4965,0
+20250327,203900,66349580,4965,4965,4965,4965,0
+20250327,203800,66349580,4965,4965,4965,4965,0
+20250327,203700,66349580,4965,4965,4965,4965,0
+20250327,203600,66349580,4965,4965,4965,4965,108
+20250327,203500,66349580,4965,4965,4965,4965,0
+20250327,203400,66349580,4965,4965,4965,4965,0
+20250327,203300,66349580,4965,4965,4965,4965,0
+20250327,203200,66349580,4965,4965,4965,4965,0
+20250327,203100,66349580,4965,4965,4965,4965,0
+20250327,203000,66349580,4965,4965,4965,4965,0
+20250327,202900,66349580,4965,4965,4965,4965,0
+20250327,202800,66349580,4965,4965,4965,4965,0
+20250327,202700,66349580,4965,4965,4965,4965,0
+20250327,202600,66349580,4965,4965,4965,4965,0
+20250327,202500,66349580,4965,4965,4965,4965,0
+20250327,202400,66349580,4965,4965,4965,4965,0
+20250327,202300,66349580,4965,4965,4965,4965,0
+20250327,202200,66349580,4965,4965,4965,4965,0
+20250327,202100,66349580,4965,4965,4965,4965,0
+20250327,202000,66349580,4965,4965,4965,4965,0
+20250327,201900,66349580,4965,4965,4965,4965,0
+20250327,201800,66349580,4965,4965,4965,4965,0
+20250327,201700,66349580,4965,4965,4965,4965,0
+20250327,201600,66349580,4965,4965,4965,4965,0
+20250327,201500,66349580,4965,4965,4965,4965,0
+20250327,201400,66349580,4965,4965,4965,4965,0
+20250327,201300,66349580,4965,4965,4965,4965,0
+20250327,201200,66349580,4965,4965,4965,4965,0
+20250327,201100,66349580,4965,4965,4965,4965,0
+20250327,201000,66349580,4965,4965,4965,4965,0
+20250327,200900,66349580,4965,4965,4965,4965,0
+20250327,200800,66349580,4965,4965,4965,4965,0
+20250327,200700,66349580,4965,4965,4965,4965,0
+20250327,200600,66349580,4965,4965,4965,4965,108
+20250327,200500,66349580,4965,4965,4965,4965,0
+20250327,200400,66349580,4965,4965,4965,4965,0
+20250327,200300,66349580,4965,4965,4965,4965,0
+20250327,200200,66349580,4965,4965,4965,4965,0
+20250327,200100,66349580,4965,4965,4965,4965,0
+20250327,200000,66349580,4965,4965,4965,4965,0
+20250327,195900,66349580,4965,4965,4965,4965,0
+20250327,195800,66349580,4965,4965,4965,4965,0
+20250327,195700,66349580,4965,4965,4965,4965,0
+20250327,195600,66349580,4965,4965,4965,4965,0
+20250327,195500,66349580,4965,4965,4965,4965,0
+20250327,195400,66349580,4965,4965,4965,4965,0
+20250327,195300,66349580,4965,4965,4965,4965,0
+20250327,195200,66349580,4965,4965,4965,4965,0
+20250327,195100,66349580,4965,4965,4965,4965,0
+20250327,195000,66349580,4965,4965,4965,4965,0
+20250327,194900,66349580,4965,4965,4965,4965,0
+20250327,194800,66349580,4965,4965,4965,4965,0
+20250327,194700,66349580,4965,4965,4965,4965,0
+20250327,194600,66349580,4965,4965,4965,4965,0
+20250327,194500,66349580,4965,4965,4965,4965,0
+20250327,194400,66349580,4965,4965,4965,4965,0
+20250327,194300,66349580,4965,4965,4965,4965,0
+20250327,194200,66349580,4965,4965,4965,4965,0
+20250327,194100,66349580,4965,4965,4965,4965,0
+20250327,194000,66349580,4965,4965,4965,4965,0
+20250327,193900,66349580,4965,4965,4965,4965,0
+20250327,193800,66349580,4965,4965,4965,4965,0
+20250327,193700,66349580,4965,4965,4965,4965,0
+20250327,193600,66349580,4965,4965,4965,4965,108
+20250327,193500,66349580,4965,4965,4965,4965,0
+20250327,193400,66349580,4965,4965,4965,4965,0
+20250327,193300,66349580,4965,4965,4965,4965,0
+20250327,193200,66349580,4965,4965,4965,4965,0
+20250327,193100,66349580,4965,4965,4965,4965,0
+20250327,193000,66349580,4965,4965,4965,4965,0
+20250327,192900,66349580,4965,4965,4965,4965,0
+20250327,192800,66349580,4965,4965,4965,4965,0
+20250327,192700,66349580,4965,4965,4965,4965,0
+20250327,192600,66349580,4965,4965,4965,4965,0
+20250327,192500,66349580,4965,4965,4965,4965,0
+20250327,192400,66349580,4965,4965,4965,4965,0
+20250327,192300,66349580,4965,4965,4965,4965,0
+20250327,192200,66349580,4965,4965,4965,4965,0
+20250327,192100,66349580,4965,4965,4965,4965,0
+20250327,192000,66349580,4965,4965,4965,4965,0
+20250327,191900,66349580,4965,4965,4965,4965,0
+20250327,191800,66349580,4965,4965,4965,4965,0
+20250327,191700,66349580,4965,4965,4965,4965,0
+20250327,191600,66349580,4965,4965,4965,4965,0
+20250327,191500,66349580,4965,4965,4965,4965,0
+20250327,191400,66349580,4965,4965,4965,4965,0
+20250327,191300,66349580,4965,4965,4965,4965,0
+20250327,191200,66349580,4965,4965,4965,4965,0
+20250327,191100,66349580,4965,4965,4965,4965,0
+20250327,191000,66349580,4965,4965,4965,4965,0
+20250327,190900,66349580,4965,4965,4965,4965,0
+20250327,190800,66349580,4965,4965,4965,4965,0
+20250327,190700,66349580,4965,4965,4965,4965,0
+20250327,190600,66349580,4965,4965,4965,4965,108
+20250327,190500,66349580,4965,4965,4965,4965,0
+20250327,190400,66349580,4965,4965,4965,4965,0
+20250327,190300,66349580,4965,4965,4965,4965,0
+20250327,190200,66349580,4965,4965,4965,4965,0
+20250327,190100,66349580,4965,4965,4965,4965,0
+20250327,190000,66349580,4965,4965,4965,4965,0
+20250327,185900,66349580,4965,4965,4965,4965,0
+20250327,185800,66349580,4965,4965,4965,4965,0
+20250327,185700,66349580,4965,4965,4965,4965,0
+20250327,185600,66349580,4965,4965,4965,4965,0
+20250327,185500,66349580,4965,4965,4965,4965,0
+20250327,185400,66349580,4965,4965,4965,4965,0
+20250327,185300,66349580,4965,4965,4965,4965,0
+20250327,185200,66349580,4965,4965,4965,4965,0
+20250327,185100,66349580,4965,4965,4965,4965,0
+20250327,185000,66349580,4965,4965,4965,4965,0
+20250327,184900,66349580,4965,4965,4965,4965,0
+20250327,184800,66349580,4965,4965,4965,4965,0
+20250327,184700,66349580,4965,4965,4965,4965,0
+20250327,184600,66349580,4965,4965,4965,4965,0
+20250327,184500,66349580,4965,4965,4965,4965,0
+20250327,184400,66349580,4965,4965,4965,4965,0
+20250327,184300,66349580,4965,4965,4965,4965,0
+20250327,184200,66349580,4965,4965,4965,4965,0
+20250327,184100,66349580,4965,4965,4965,4965,0
+20250327,184000,66349580,4965,4965,4965,4965,0
+20250327,183900,66349580,4965,4965,4965,4965,0
+20250327,183800,66349580,4965,4965,4965,4965,0
+20250327,183700,66349580,4965,4965,4965,4965,0
+20250327,183600,66349580,4965,4965,4965,4965,108
+20250327,183500,66349580,4965,4965,4965,4965,0
+20250327,183400,66349580,4965,4965,4965,4965,0
+20250327,183300,66349580,4965,4965,4965,4965,0
+20250327,183200,66349580,4965,4965,4965,4965,0
+20250327,183100,66349580,4965,4965,4965,4965,0
+20250327,183000,66349580,4965,4965,4965,4965,0
+20250327,182900,66349580,4965,4965,4965,4965,0
+20250327,182800,66349580,4965,4965,4965,4965,0
+20250327,182700,66349580,4965,4965,4965,4965,0
+20250327,182600,66349580,4965,4965,4965,4965,0
+20250327,182500,66349580,4965,4965,4965,4965,0
+20250327,182400,66349580,4965,4965,4965,4965,0
+20250327,182300,66349580,4965,4965,4965,4965,0
+20250327,182200,66349580,4965,4965,4965,4965,0
+20250327,182100,66349580,4965,4965,4965,4965,0
+20250327,182000,66349580,4965,4965,4965,4965,0
+20250327,181900,66349580,4965,4965,4965,4965,0
+20250327,181800,66349580,4965,4965,4965,4965,0
+20250327,181700,66349580,4965,4965,4965,4965,0
+20250327,181600,66349580,4965,4965,4965,4965,0
+20250327,181500,66349580,4965,4965,4965,4965,0
+20250327,181400,66349580,4965,4965,4965,4965,0
+20250327,181300,66349580,4965,4965,4965,4965,0
+20250327,181200,66349580,4965,4965,4965,4965,0
+20250327,181100,66349580,4965,4965,4965,4965,0
+20250327,181000,66349580,4965,4965,4965,4965,0
+20250327,180900,66349580,4965,4965,4965,4965,0
+20250327,180800,66349580,4965,4965,4965,4965,0
+20250327,180700,66349580,4965,4965,4965,4965,0
+20250327,180600,66349580,4965,4965,4965,4965,108
+20250327,180500,66349580,4965,4965,4965,4965,0
+20250327,180400,66349580,4965,4965,4965,4965,0
+20250327,180300,66349580,4965,4965,4965,4965,0
+20250327,180200,66349580,4965,4965,4965,4965,0
+20250327,180100,66349580,4965,4965,4965,4965,0
+20250327,180000,66349580,4965,4965,4965,4965,0
+20250327,175900,66349580,4965,4965,4965,4965,0
+20250327,175800,66349580,4965,4965,4965,4965,0
+20250327,175700,66349580,4965,4965,4965,4965,0
+20250327,175600,66349580,4965,4965,4965,4965,0
+20250327,175500,66349580,4965,4965,4965,4965,0
+20250327,175400,66349580,4965,4965,4965,4965,0
+20250327,175300,66349580,4965,4965,4965,4965,0
+20250327,175200,66349580,4965,4965,4965,4965,0
+20250327,175100,66349580,4965,4965,4965,4965,0
+20250327,175000,66349580,4965,4965,4965,4965,0
+20250327,174900,66349580,4965,4965,4965,4965,0
+20250327,174800,66349580,4965,4965,4965,4965,0
+20250327,174700,66349580,4965,4965,4965,4965,0
+20250327,174600,66349580,4965,4965,4965,4965,0
+20250327,174500,66349580,4965,4965,4965,4965,0
+20250327,174400,66349580,4965,4965,4965,4965,0
+20250327,174300,66349580,4965,4965,4965,4965,0
+20250327,174200,66349580,4965,4965,4965,4965,0
+20250327,174100,66349580,4965,4965,4965,4965,0
+20250327,174000,66349580,4965,4965,4965,4965,0
+20250327,173900,66349580,4965,4965,4965,4965,0
+20250327,173800,66349580,4965,4965,4965,4965,0
+20250327,173700,66349580,4965,4965,4965,4965,0
+20250327,173600,66349580,4965,4965,4965,4965,108
+20250327,173500,66349580,4965,4965,4965,4965,0
+20250327,173400,66349580,4965,4965,4965,4965,0
+20250327,173300,66349580,4965,4965,4965,4965,0
+20250327,173200,66349580,4965,4965,4965,4965,0
+20250327,173100,66349580,4965,4965,4965,4965,0
+20250327,173000,66349580,4965,4965,4965,4965,0
+20250327,172900,66349580,4965,4965,4965,4965,0
+20250327,172800,66349580,4965,4965,4965,4965,0
+20250327,172700,66349580,4965,4965,4965,4965,0
+20250327,172600,66349580,4965,4965,4965,4965,0
+20250327,172500,66349580,4965,4965,4965,4965,0
+20250327,172400,66349580,4965,4965,4965,4965,0
+20250327,172300,66349580,4965,4965,4965,4965,0
+20250327,172200,66349580,4965,4965,4965,4965,0
+20250327,172100,66349580,4965,4965,4965,4965,0
+20250327,172000,66349580,4965,4965,4965,4965,0
+20250327,171900,66349580,4965,4965,4965,4965,0
+20250327,171800,66349580,4965,4965,4965,4965,0
+20250327,171700,66349580,4965,4965,4965,4965,0
+20250327,171600,66349580,4965,4965,4965,4965,0
+20250327,171500,66349580,4965,4965,4965,4965,0
+20250327,171400,66349580,4965,4965,4965,4965,0
+20250327,171300,66349580,4965,4965,4965,4965,0
+20250327,171200,66349580,4965,4965,4965,4965,0
+20250327,171100,66349580,4965,4965,4965,4965,0
+20250327,171000,66349580,4965,4965,4965,4965,0
+20250327,170900,66349580,4965,4965,4965,4965,0
+20250327,170800,66349580,4965,4965,4965,4965,0
+20250327,170700,66349580,4965,4965,4965,4965,0
+20250327,170600,66349580,4965,4965,4965,4965,108
+20250327,170500,66349580,4965,4965,4965,4965,0
+20250327,170400,66349580,4965,4965,4965,4965,0
+20250327,170300,66349580,4965,4965,4965,4965,0
+20250327,170200,66349580,4965,4965,4965,4965,0
+20250327,170100,66349580,4965,4965,4965,4965,0
+20250327,170000,66349580,4965,4965,4965,4965,0
+20250327,165900,66349580,4965,4965,4965,4965,0
+20250327,165800,66349580,4965,4965,4965,4965,0
+20250327,165700,66349580,4965,4965,4965,4965,0
+20250327,165600,66349580,4965,4965,4965,4965,0
+20250327,165500,66349580,4965,4965,4965,4965,0
+20250327,165400,66349580,4965,4965,4965,4965,0
+20250327,165300,66349580,4965,4965,4965,4965,0
+20250327,165200,66349580,4965,4965,4965,4965,0
+20250327,165100,66349580,4965,4965,4965,4965,0
+20250327,165000,66349580,4965,4965,4965,4965,0
+20250327,164900,66349580,4965,4965,4965,4965,0
+20250327,164800,66349580,4965,4965,4965,4965,0
+20250327,164700,66349580,4965,4965,4965,4965,0
+20250327,164600,66349580,4965,4965,4965,4965,0
+20250327,164500,66349580,4965,4965,4965,4965,0
+20250327,164400,66349580,4965,4965,4965,4965,0
+20250327,164300,66349580,4965,4965,4965,4965,0
+20250327,164200,66349580,4965,4965,4965,4965,0
+20250327,164100,66349580,4965,4965,4965,4965,0
+20250327,164000,66349580,4965,4965,4965,4965,0
+20250327,163900,66349580,4965,4965,4965,4965,0
+20250327,163800,66349580,4965,4965,4965,4965,0
+20250327,163700,66349580,4965,4965,4965,4965,0
+20250327,163600,66349580,4965,4965,4965,4965,108
+20250327,163500,66349580,4965,4965,4965,4965,0
+20250327,163400,66349580,4965,4965,4965,4965,0
+20250327,163300,66349580,4965,4965,4965,4965,0
+20250327,163200,66349580,4965,4965,4965,4965,0
+20250327,163100,66349580,4965,4965,4965,4965,0
+20250327,163000,66349580,4965,4965,4965,4965,0
+20250327,162900,66349580,4965,4965,4965,4965,0
+20250327,162800,66349580,4965,4965,4965,4965,0
+20250327,162700,66349580,4965,4965,4965,4965,0
+20250327,162600,66349580,4965,4965,4965,4965,0
+20250327,162500,66349580,4965,4965,4965,4965,0
+20250327,162400,66349580,4965,4965,4965,4965,0
+20250327,162300,66349580,4965,4965,4965,4965,0
+20250327,162200,66349580,4965,4965,4965,4965,0
+20250327,162100,66349580,4965,4965,4965,4965,0
+20250327,162000,66349580,4965,4965,4965,4965,0
+20250327,161900,66349580,4965,4965,4965,4965,0
+20250327,161800,66349580,4965,4965,4965,4965,0
+20250327,161700,66349580,4965,4965,4965,4965,0
+20250327,161600,66349580,4965,4965,4965,4965,0
+20250327,161500,66349580,4965,4965,4965,4965,0
+20250327,161400,66349580,4965,4965,4965,4965,0
+20250327,161300,66349580,4965,4965,4965,4965,0
+20250327,161200,66349580,4965,4965,4965,4965,0
+20250327,161100,66349580,4965,4965,4965,4965,0
+20250327,161000,66349580,4965,4965,4965,4965,0
+20250327,160900,66349580,4965,4965,4965,4965,0
+20250327,160800,66349580,4965,4965,4965,4965,0
+20250327,160700,66349580,4965,4965,4965,4965,0
+20250327,160600,66349580,4965,4965,4965,4965,108
+20250327,160500,66349580,4965,4965,4965,4965,0
+20250327,160400,66349580,4965,4965,4965,4965,0
+20250327,160300,66349580,4965,4965,4965,4965,0
+20250327,160200,66349580,4965,4965,4965,4965,0
+20250327,160100,66349580,4965,4965,4965,4965,0
+20250327,160000,66349580,4965,4965,4965,4965,0
+20250327,155900,66349580,4965,4965,4965,4965,0
+20250327,155800,66349580,4965,4965,4965,4965,0
+20250327,155700,66349580,4965,4965,4965,4965,0
+20250327,155600,66349580,4965,4965,4965,4965,0
+20250327,155500,66349580,4965,4965,4965,4965,0
+20250327,155400,66349580,4965,4965,4965,4965,0
+20250327,155300,66349580,4965,4965,4965,4965,0
+20250327,155200,66349580,4965,4965,4965,4965,0
+20250327,155100,66349580,4965,4965,4965,4965,0
+20250327,155000,66349580,4965,4965,4965,4965,0
+20250327,154900,66349580,4965,4965,4965,4965,0
+20250327,154800,66349580,4965,4965,4965,4965,0
+20250327,154700,66349580,4965,4965,4965,4965,0
+20250327,154600,66349580,4965,4965,4965,4965,0
+20250327,154500,66349580,4965,4965,4965,4965,0
+20250327,154400,66349580,4965,4965,4965,4965,0
+20250327,154300,66349580,4965,4965,4965,4965,0
+20250327,154200,66349580,4965,4965,4965,4965,0
+20250327,154100,66349580,4965,4965,4965,4965,0
+20250327,154000,66349580,4965,4965,4965,4965,0
+20250327,153900,66349580,4965,4965,4965,4965,0
+20250327,153800,66349580,4965,4965,4965,4965,0
+20250327,153700,66349580,4965,4965,4965,4965,0
+20250327,153600,66349580,4965,4965,4965,4965,108
+20250327,153500,66349580,4965,4965,4965,4965,0
+20250327,153400,66349580,4965,4965,4965,4965,0
+20250327,153300,66349580,4965,4965,4965,4965,0
+20250327,153200,66349580,4965,4965,4965,4965,0
+20250327,153100,66349580,4965,4965,4965,4965,0
+20250327,153000,66349580,4965,4965,4965,4965,108
+20250327,152900,65813360,4965,4965,4965,4965,0
+20250327,152800,65813360,4965,4965,4965,4965,0
+20250327,152700,65813360,4965,4965,4965,4965,0
+20250327,152600,65813360,4965,4965,4965,4965,0
+20250327,152500,65813360,4965,4965,4965,4965,0
+20250327,152400,65813360,4965,4965,4965,4965,0
+20250327,152300,65813360,4965,4965,4965,4965,0
+20250327,152200,65813360,4965,4965,4965,4965,0
+20250327,152100,65813360,4965,4965,4965,4965,0
+20250327,152000,65813360,4965,4965,4965,4965,0
+20250327,151900,65813360,4965,4965,4965,4965,0
+20250327,151800,65813360,4965,4965,4965,4965,1
+20250327,151700,65808395,4970,4970,4970,4970,0
+20250327,151600,65808395,4970,4970,4970,4970,0
+20250327,151500,65808395,4970,4970,4970,4970,0
+20250327,151400,65808395,4970,4970,4970,4970,0
+20250327,151300,65808395,4970,4970,4970,4970,0
+20250327,151200,65808395,4970,4970,4970,4970,0
+20250327,151100,65808395,4970,4970,4970,4970,0
+20250327,151000,65808395,4970,4970,4970,4970,0
+20250327,150900,65808395,4970,4970,4970,4970,0
+20250327,150800,65808395,4970,4970,4970,4970,0
+20250327,150700,65808395,4970,4970,4970,4970,0
+20250327,150600,65808395,4970,4975,4975,4970,217
+20250327,150500,64729400,4980,4980,4980,4980,0
+20250327,150400,64729400,4980,5000,5000,4980,1038
+20250327,150300,59556190,5030,5030,5030,5030,0
+20250327,150200,59556190,5030,5030,5030,5030,1
+20250327,150100,59551160,5000,5000,5000,5000,0
+20250327,150000,59551160,5000,5000,5000,5000,0
+20250327,145900,59551160,5000,5000,5000,5000,0
+20250327,145800,59551160,5000,5000,5000,5000,0
+20250327,145700,59551160,5000,5000,5000,5000,0
+20250327,145600,59551160,5000,5000,5000,5000,0
+20250327,145500,59551160,5000,5000,5000,5000,0
+20250327,145400,59551160,5000,5000,5000,5000,0
+20250327,145300,59551160,5000,5000,5000,5000,0
+20250327,145200,59551160,5000,5000,5000,5000,0
+20250327,145100,59551160,5000,5000,5000,5000,0
+20250327,145000,59551160,5000,5000,5000,5000,0
+20250327,144900,59551160,5000,5000,5000,5000,0
+20250327,144800,59551160,5000,5000,5000,5000,0
+20250327,144700,59551160,5000,5000,5000,5000,0
+20250327,144600,59551160,5000,5000,5000,5000,0
+20250327,144500,59551160,5000,5000,5000,5000,0
+20250327,144400,59551160,5000,5000,5000,5000,0
+20250327,144300,59551160,5000,5000,5000,5000,10
+20250327,144200,59501160,5030,5030,5030,5030,0
+20250327,144100,59501160,5030,5030,5030,5030,0
+20250327,144000,59501160,5030,5030,5030,5030,0
+20250327,143900,59501160,5030,5030,5030,5030,0
+20250327,143800,59501160,5030,5030,5030,5030,0
+20250327,143700,59501160,5030,5030,5030,5030,0
+20250327,143600,59501160,5030,5030,5030,5030,0
+20250327,143500,59501160,5030,5030,5030,5030,0
+20250327,143400,59501160,5030,5030,5030,5030,0
+20250327,143300,59501160,5030,5030,5030,5030,0
+20250327,143200,59501160,5030,5030,5030,5030,0
+20250327,143100,59501160,5030,5030,5030,5030,0
+20250327,143000,59501160,5030,5030,5030,5030,0
+20250327,142900,59501160,5030,5030,5030,5030,0
+20250327,142800,59501160,5030,5030,5030,5030,0
+20250327,142700,59501160,5030,5030,5030,5030,1
+20250327,142600,59496130,4995,4995,4995,4995,0
+20250327,142500,59496130,4995,4995,4995,4995,0
+20250327,142400,59496130,4995,4995,4995,4995,0
+20250327,142300,59496130,4995,4995,4995,4995,0
+20250327,142200,59496130,4995,4995,4995,4995,0
+20250327,142100,59496130,4995,4995,4995,4995,0
+20250327,142000,59496130,4995,4995,4995,4995,0
+20250327,141900,59496130,4995,4995,4995,4995,0
+20250327,141800,59496130,4995,4995,4995,4995,0
+20250327,141700,59496130,4995,4995,4995,4995,0
+20250327,141600,59496130,4995,4995,4995,4995,0
+20250327,141500,59496130,4995,4995,4995,4995,0
+20250327,141400,59496130,4995,4995,4995,4995,0
+20250327,141300,59496130,4995,4995,4995,4995,0
+20250327,141200,59496130,4995,4995,4995,4995,35
+20250327,141100,59321305,4995,4995,4995,4995,0
+20250327,141000,59321305,4995,4995,4995,4995,0
+20250327,140900,59321305,4995,4995,4995,4995,31
+20250327,140800,59166460,4995,4995,4995,4995,0
+20250327,140700,59166460,4995,4995,4995,4995,5
+20250327,140600,59141485,4995,4995,4995,4995,33
+20250327,140500,58976650,4995,4995,4995,4995,12
+20250327,140400,58916710,4995,4995,4995,4995,0
+20250327,140300,58916710,4995,4995,4995,4995,10
+20250327,140200,58866760,4995,4995,4995,4995,19
+20250327,140100,58771855,4995,4995,4995,4995,10
+20250327,140000,58721905,4995,4995,4995,4995,0
+20250327,135900,58721905,4995,4995,4995,4995,10
+20250327,135800,58671955,4995,4995,4995,4995,0
+20250327,135700,58671955,4995,4995,4995,4995,8
+20250327,135600,58631995,4990,4990,4990,4990,0
+20250327,135500,58631995,4990,4990,4990,4990,0
+20250327,135400,58631995,4990,4990,4990,4990,0
+20250327,135300,58631995,4990,4990,4990,4990,0
+20250327,135200,58631995,4990,4990,4990,4990,0
+20250327,135100,58631995,4990,4990,4990,4990,0
+20250327,135000,58631995,4990,4990,4990,4990,0
+20250327,134900,58631995,4990,4990,4990,4990,0
+20250327,134800,58631995,4990,4990,4990,4990,0
+20250327,134700,58631995,4990,4990,4990,4990,0
+20250327,134600,58631995,4990,4990,4990,4990,0
+20250327,134500,58631995,4990,4990,4990,4990,0
+20250327,134400,58631995,4990,4990,4990,4990,0
+20250327,134300,58631995,4990,4990,4990,4990,0
+20250327,134200,58631995,4990,4990,4990,4990,0
+20250327,134100,58631995,4990,4990,4990,4990,0
+20250327,134000,58631995,4990,4990,4990,4990,0
+20250327,133900,58631995,4990,4990,4990,4990,0
+20250327,133800,58631995,4990,4990,4990,4990,0
+20250327,133700,58631995,4990,4990,4990,4990,0
+20250327,133600,58631995,4990,4990,4990,4990,0
+20250327,133500,58631995,4990,4990,4990,4990,0
+20250327,133400,58631995,4990,4990,4990,4990,0
+20250327,133300,58631995,4990,4990,4990,4990,0
+20250327,133200,58631995,4990,4990,4990,4990,0
+20250327,133100,58631995,4990,4990,4990,4990,0
+20250327,133000,58631995,4990,4990,4990,4990,0
+20250327,132900,58631995,4990,4990,4990,4990,0
+20250327,132800,58631995,4990,4990,4990,4990,0
+20250327,132700,58631995,4990,4990,4990,4990,0
+20250327,132600,58631995,4990,4990,4990,4990,0
+20250327,132500,58631995,4990,4990,4990,4990,0
+20250327,132400,58631995,4990,4990,4990,4990,0
+20250327,132300,58631995,4990,4990,4990,4990,0
+20250327,132200,58631995,4990,4990,4990,4990,0
+20250327,132100,58631995,4990,4990,4990,4990,0
+20250327,132000,58631995,4990,4990,4990,4990,0
+20250327,131900,58631995,4990,4990,4990,4990,0
+20250327,131800,58631995,4990,5000,5000,4990,827
+20250327,131700,54502580,4995,4995,4995,4995,0
+20250327,131600,54502580,4995,4995,4995,4995,0
+20250327,131500,54502580,4995,4995,4995,4995,0
+20250327,131400,54502580,4995,4995,4995,4995,0
+20250327,131300,54502580,4995,4995,4995,4995,0
+20250327,131200,54502580,4995,4995,4995,4995,0
+20250327,131100,54502580,4995,4995,4995,4995,0
+20250327,131000,54502580,4995,4995,4995,4995,0
+20250327,130900,54502580,4995,4995,4995,4995,0
+20250327,130800,54502580,4995,4995,4995,4995,0
+20250327,130700,54502580,4995,4995,4995,4995,0
+20250327,130600,54502580,4995,4995,4995,4995,0
+20250327,130500,54502580,4995,4995,4995,4995,0
+20250327,130400,54502580,4995,4995,4995,4995,0
+20250327,130300,54502580,4995,4995,4995,4995,0
+20250327,130200,54502580,4995,4995,4995,4995,0
+20250327,130100,54502580,4995,4995,4995,4995,0
+20250327,130000,54502580,4995,4995,4995,4995,0
+20250327,125900,54502580,4995,4995,4995,4995,0
+20250327,125800,54502580,4995,4995,4995,4995,0
+20250327,125700,54502580,4995,4995,4995,4995,0
+20250327,125600,54502580,4995,4995,4995,4995,0
+20250327,125500,54502580,4995,4995,4995,4995,0
+20250327,125400,54502580,4995,4995,4995,4995,0
+20250327,125300,54502580,4995,4995,4995,4995,0
+20250327,125200,54502580,4995,4995,4995,4995,0
+20250327,125100,54502580,4995,4995,4995,4995,0
+20250327,125000,54502580,4995,4995,4995,4995,0
+20250327,124900,54502580,4995,4995,4995,4995,0
+20250327,124800,54502580,4995,4995,4995,4995,0
+20250327,124700,54502580,4995,4995,4995,4995,0
+20250327,124600,54502580,4995,4995,4995,4995,0
+20250327,124500,54502580,4995,4995,4995,4995,0
+20250327,124400,54502580,4995,4995,4995,4995,0
+20250327,124300,54502580,4995,4995,4995,4995,0
+20250327,124200,54502580,4995,4995,4995,4995,0
+20250327,124100,54502580,4995,4995,4995,4995,0
+20250327,124000,54502580,4995,4995,4995,4995,0
+20250327,123900,54502580,4995,4995,4995,4995,0
+20250327,123800,54502580,4995,4995,4995,4995,0
+20250327,123700,54502580,4995,4995,4995,4995,0
+20250327,123600,54502580,4995,4995,4995,4995,0
+20250327,123500,54502580,4995,4995,4995,4995,0
+20250327,123400,54502580,4995,4995,4995,4995,0
+20250327,123300,54502580,4995,4995,4995,4995,0
+20250327,123200,54502580,4995,4995,4995,4995,0
+20250327,123100,54502580,4995,4995,4995,4995,0
+20250327,123000,54502580,4995,4995,4995,4995,0
+20250327,122900,54502580,4995,4995,4995,4995,0
+20250327,122800,54502580,4995,4995,4995,4995,0
+20250327,122700,54502580,4995,4995,4995,4995,0
+20250327,122600,54502580,4995,4995,4995,4995,0
+20250327,122500,54502580,4995,4995,4995,4995,0
+20250327,122400,54502580,4995,4995,4995,4995,0
+20250327,122300,54502580,4995,4995,4995,4995,0
+20250327,122200,54502580,4995,4995,4995,4995,0
+20250327,122100,54502580,4995,4995,4995,4995,0
+20250327,122000,54502580,4995,4995,4995,4995,0
+20250327,121900,54502580,4995,4995,4995,4995,0
+20250327,121800,54502580,4995,4995,4995,4995,0
+20250327,121700,54502580,4995,4995,4995,4995,0
+20250327,121600,54502580,4995,4995,4995,4995,0
+20250327,121500,54502580,4995,4995,4995,4995,0
+20250327,121400,54502580,4995,4995,4995,4995,0
+20250327,121300,54502580,4995,4995,4995,4995,0
+20250327,121200,54502580,4995,4995,4995,4995,0
+20250327,121100,54502580,4995,4995,4995,4995,0
+20250327,121000,54502580,4995,4995,4995,4995,0
+20250327,120900,54502580,4995,4995,4995,4995,0
+20250327,120800,54502580,4995,4995,4995,4995,0
+20250327,120700,54502580,4995,4995,4995,4995,0
+20250327,120600,54502580,4995,4995,4995,4995,0
+20250327,120500,54502580,4995,4995,4995,4995,0
+20250327,120400,54502580,4995,4995,4995,4995,0
+20250327,120300,54502580,4995,4995,4995,4995,0
+20250327,120200,54502580,4995,4995,4995,4995,0
+20250327,120100,54502580,4995,4995,4995,4995,0
+20250327,120000,54502580,4995,4995,4995,4995,0
+20250327,115900,54502580,4995,4995,4995,4995,0
+20250327,115800,54502580,4995,4995,4995,4995,0
+20250327,115700,54502580,4995,4995,4995,4995,0
+20250327,115600,54502580,4995,4995,4995,4995,0
+20250327,115500,54502580,4995,4995,4995,4995,0
+20250327,115400,54502580,4995,4995,4995,4995,0
+20250327,115300,54502580,4995,4995,4995,4995,0
+20250327,115200,54502580,4995,4995,4995,4995,0
+20250327,115100,54502580,4995,4995,4995,4995,0
+20250327,115000,54502580,4995,4995,4995,4995,0
+20250327,114900,54502580,4995,4995,4995,4995,0
+20250327,114800,54502580,4995,4995,4995,4995,0
+20250327,114700,54502580,4995,4995,4995,4995,0
+20250327,114600,54502580,4995,4995,4995,4995,0
+20250327,114500,54502580,4995,4995,4995,4995,0
+20250327,114400,54502580,4995,4995,4995,4995,0
+20250327,114300,54502580,4995,4995,4995,4995,0
+20250327,114200,54502580,4995,4995,4995,4995,0
+20250327,114100,54502580,4995,4995,4995,4995,0
+20250327,114000,54502580,4995,4995,4995,4995,0
+20250327,113900,54502580,4995,4995,4995,4995,0
+20250327,113800,54502580,4995,4995,4995,4995,0
+20250327,113700,54502580,4995,4995,4995,4995,0
+20250327,113600,54502580,4995,4995,4995,4995,0
+20250327,113500,54502580,4995,4995,4995,4995,0
+20250327,113400,54502580,4995,4995,4995,4995,0
+20250327,113300,54502580,4995,4995,4995,4995,0
+20250327,113200,54502580,4995,4995,4995,4995,0
+20250327,113100,54502580,4995,4995,4995,4995,0
+20250327,113000,54502580,4995,4995,4995,4995,0
+20250327,112900,54502580,4995,4995,4995,4995,0
+20250327,112800,54502580,4995,4995,4995,4995,0
+20250327,112700,54502580,4995,4995,4995,4995,0
+20250327,112600,54502580,4995,4995,4995,4995,0
+20250327,112500,54502580,4995,4995,4995,4995,0
+20250327,112400,54502580,4995,4995,4995,4995,0
+20250327,112300,54502580,4995,4995,4995,4995,0
+20250327,112200,54502580,4995,4995,4995,4995,0
+20250327,112100,54502580,4995,4995,4995,4995,0
+20250327,112000,54502580,4995,4995,4995,4995,0
+20250327,111900,54502580,4995,4995,4995,4995,0
+20250327,111800,54502580,4995,4995,4995,4995,0
+20250327,111700,54502580,4995,4995,4995,4995,0
+20250327,111600,54502580,4995,4995,4995,4995,0
+20250327,111500,54502580,4995,4995,4995,4995,0
+20250327,111400,54502580,4995,4995,4995,4995,0
+20250327,111300,54502580,4995,4995,4995,4995,0
+20250327,111200,54502580,4995,4995,4995,4995,0
+20250327,111100,54502580,4995,4995,4995,4995,0
+20250327,111000,54502580,4995,4995,4995,4995,60
+20250327,110900,54202880,5050,5050,5050,5050,0
+20250327,110800,54202880,5050,5050,5050,5050,0
+20250327,110700,54202880,5050,5050,5050,5050,0
+20250327,110600,54202880,5050,5050,5050,5050,0
+20250327,110500,54202880,5050,5050,5050,5050,0
+20250327,110400,54202880,5050,5050,5050,5050,0
+20250327,110300,54202880,5050,5050,5050,5050,0
+20250327,110200,54202880,5050,5050,5050,5050,0
+20250327,110100,54202880,5050,5050,5050,5050,0
+20250327,110000,54202880,5050,5050,5050,5050,0
+20250327,105900,54202880,5050,5050,5050,5050,24
+20250327,105800,54081680,5070,5070,5070,5070,0
+20250327,105700,54081680,5070,5070,5070,5070,0
+20250327,105600,54081680,5070,5070,5070,5070,0
+20250327,105500,54081680,5070,5070,5070,5070,0
+20250327,105400,54081680,5070,5070,5070,5070,200
+20250327,105300,53067680,5070,5070,5070,5070,0
+20250327,105200,53067680,5070,5070,5070,5070,0
+20250327,105100,53067680,5070,5070,5070,5070,0
+20250327,105000,53067680,5070,5070,5070,5070,0
+20250327,104900,53067680,5070,5070,5070,5070,0
+20250327,104800,53067680,5070,5070,5070,5070,0
+20250327,104700,53067680,5070,5070,5070,5070,0
+20250327,104600,53067680,5070,5070,5070,5070,0
+20250327,104500,53067680,5070,5070,5070,5070,0
+20250327,104400,53067680,5070,5070,5070,5070,0
+20250327,104300,53067680,5070,5070,5070,5070,0
+20250327,104200,53067680,5070,5070,5070,5070,0
+20250327,104100,53067680,5070,5070,5070,5070,0
+20250327,104000,53067680,5070,5070,5070,5070,0
+20250327,103900,53067680,5070,5070,5070,5070,0
+20250327,103800,53067680,5070,5070,5070,5070,0
+20250327,103700,53067680,5070,5070,5070,5070,0
+20250327,103600,53067680,5070,5070,5070,5070,0
+20250327,103500,53067680,5070,5070,5070,5070,0
+20250327,103400,53067680,5070,5070,5070,5070,0
+20250327,103300,53067680,5070,5070,5070,5070,0
+20250327,103200,53067680,5070,5070,5070,5070,0
+20250327,103100,53067680,5070,5070,5070,5070,0
+20250327,103000,53067680,5070,5070,5070,5070,0
+20250327,102900,53067680,5070,5070,5070,5070,0
+20250327,102800,53067680,5070,5070,5070,5070,0
+20250327,102700,53067680,5070,5070,5070,5070,0
+20250327,102600,53067680,5070,5070,5070,5070,0
+20250327,102500,53067680,5070,5070,5070,5070,0
+20250327,102400,53067680,5070,5070,5070,5070,0
+20250327,102300,53067680,5070,5070,5070,5070,0
+20250327,102200,53067680,5070,5070,5070,5070,0
+20250327,102100,53067680,5070,5070,5070,5070,0
+20250327,102000,53067680,5070,5070,5070,5070,0
+20250327,101900,53067680,5070,5070,5070,5070,0
+20250327,101800,53067680,5070,5070,5070,5070,0
+20250327,101700,53067680,5070,5070,5070,5070,0
+20250327,101600,53067680,5070,5070,5070,5070,0
+20250327,101500,53067680,5070,5070,5070,5070,50
+20250327,101400,52814180,5090,5090,5090,5090,0
+20250327,101300,52814180,5090,5090,5090,5090,0
+20250327,101200,52814180,5090,5090,5090,5090,0
+20250327,101100,52814180,5090,5090,5090,5090,0
+20250327,101000,52814180,5090,5090,5090,5090,0
+20250327,100900,52814180,5090,5000,5090,5000,89
+20250327,100800,52362430,4980,4980,4980,4980,0
+20250327,100700,52362430,4980,4980,4980,4980,0
+20250327,100600,52362430,4980,4980,4980,4980,0
+20250327,100500,52362430,4980,4980,4980,4980,0
+20250327,100400,52362430,4980,4980,4980,4980,0
+20250327,100300,52362430,4980,4990,4990,4980,1600
+20250327,100200,44394420,4990,4990,4990,4990,1000
+20250327,100100,39404420,5000,5000,5000,5000,0
+20250327,100000,39404420,5000,5000,5000,5000,0
+20250327,095900,39404420,5000,5000,5000,5000,0
+20250327,095800,39404420,5000,5000,5000,5000,0
+20250327,095700,39404420,5000,5000,5000,5000,0
+20250327,095600,39404420,5000,5000,5000,5000,0
+20250327,095500,39404420,5000,5000,5000,5000,43
+20250327,095400,39189420,5000,5000,5000,5000,0
+20250327,095300,39189420,5000,5000,5000,5000,0
+20250327,095200,39189420,5000,5000,5000,5000,0
+20250327,095100,39189420,5000,5000,5000,5000,0
+20250327,095000,39189420,5000,5000,5000,5000,0
+20250327,094900,39189420,5000,5000,5000,5000,0
+20250327,094800,39189420,5000,5000,5000,5000,10
+20250327,094700,39139420,5000,5000,5000,5000,0
+20250327,094600,39139420,5000,5000,5000,5000,22
+20250327,094500,39029420,4980,4990,4990,4980,1001
+20250327,094400,34043310,4980,4980,4980,4980,0
+20250327,094300,34043310,4980,4980,4980,4980,0
+20250327,094200,34043310,4980,4980,4980,4980,0
+20250327,094100,34043310,4980,4980,4980,4980,0
+20250327,094000,34043310,4980,4980,4980,4980,0
+20250327,093900,34043310,4980,4980,4980,4980,0
+20250327,093800,34043310,4980,4990,4990,4980,3095
+20250327,093700,18629995,5000,5000,5000,5000,0
+20250327,093600,18629995,5000,5000,5000,5000,0
+20250327,093500,18629995,5000,5000,5000,5000,0
+20250327,093400,18629995,5000,5000,5000,5000,0
+20250327,093300,18629995,5000,5000,5000,5000,0
+20250327,093200,18629995,5000,5000,5000,5000,0
+20250327,093100,18629995,5000,5000,5000,5000,50
+20250327,093000,18379995,5000,5000,5000,5000,0
+20250327,092900,18379995,5000,5000,5000,5000,0
+20250327,092800,18379995,5000,5000,5000,5000,0
+20250327,092700,18379995,5000,5000,5000,5000,25
+20250327,092600,18254995,5000,5000,5000,5000,100
+20250327,092500,17754995,5000,5000,5000,5000,100
+20250327,092400,17254995,5000,5000,5000,5000,100
+20250327,092300,16754995,5000,5000,5000,5000,100
+20250327,092200,16254995,5000,5000,5000,5000,200
+20250327,092100,15254995,5000,5000,5000,5000,0
+20250327,092000,15254995,5000,5000,5000,5000,0
+20250327,091900,15254995,5000,5000,5000,5000,0
+20250327,091800,15254995,5000,5000,5000,5000,0
+20250327,091700,15254995,5000,5000,5000,5000,99
+20250327,091600,14759995,5000,5000,5000,5000,0
+20250327,091500,14759995,5000,5000,5000,5000,50
+20250327,091400,14509995,5000,5000,5000,5000,0
+20250327,091300,14509995,5000,5000,5000,5000,51
+20250327,091200,14254995,5000,5000,5000,5000,100
+20250327,091100,13754995,5000,5000,5010,5000,200
+20250327,091000,12754795,5000,5000,5000,5000,0
+20250327,090900,12754795,5000,5000,5000,5000,0
+20250327,090800,12754795,5000,5000,5000,5000,0
+20250327,090700,12754795,5000,5000,5000,5000,97
+20250327,090600,12269795,5000,5000,5000,5000,103
+20250327,090500,11754795,4965,5010,5010,4965,1501
+20250327,090400,4249600,5120,5120,5120,5120,0
+20250327,090300,4249600,5120,5120,5120,5120,430
+20250327,090200,2048000,5120,5120,5120,5120,200
+20250327,090100,1024000,5120,5120,5120,5120,0
+20250327,090000,1024000,5120,5120,5120,5120,200

296160/min/candle-20250328.csv

@@ -0,0 +1,729 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,210700,76939635,4880,4880,4880,4880,19
+20250328,210600,76939635,4880,4880,4880,4880,0
+20250328,210500,76939635,4880,4880,4880,4880,0
+20250328,210400,76939635,4880,4880,4880,4880,0
+20250328,210300,76939635,4880,4880,4880,4880,0
+20250328,210200,76939635,4880,4880,4880,4880,0
+20250328,210100,76939635,4880,4880,4880,4880,0
+20250328,210000,76939635,4880,4880,4880,4880,0
+20250328,205900,76939635,4880,4880,4880,4880,0
+20250328,205800,76939635,4880,4880,4880,4880,0
+20250328,205700,76939635,4880,4880,4880,4880,0
+20250328,205600,76939635,4880,4880,4880,4880,0
+20250328,205500,76939635,4880,4880,4880,4880,0
+20250328,205400,76939635,4880,4880,4880,4880,0
+20250328,205300,76939635,4880,4880,4880,4880,0
+20250328,205200,76939635,4880,4880,4880,4880,0
+20250328,205100,76939635,4880,4880,4880,4880,0
+20250328,205000,76939635,4880,4880,4880,4880,0
+20250328,204900,76939635,4880,4880,4880,4880,0
+20250328,204800,76939635,4880,4880,4880,4880,0
+20250328,204700,76939635,4880,4880,4880,4880,0
+20250328,204600,76939635,4880,4880,4880,4880,0
+20250328,204500,76939635,4880,4880,4880,4880,0
+20250328,204400,76939635,4880,4880,4880,4880,0
+20250328,204300,76939635,4880,4880,4880,4880,0
+20250328,204200,76939635,4880,4880,4880,4880,0
+20250328,204100,76939635,4880,4880,4880,4880,0
+20250328,204000,76939635,4880,4880,4880,4880,0
+20250328,203900,76939635,4880,4880,4880,4880,0
+20250328,203800,76939635,4880,4880,4880,4880,0
+20250328,203700,76939635,4880,4880,4880,4880,19
+20250328,203600,76939635,4880,4880,4880,4880,0
+20250328,203500,76939635,4880,4880,4880,4880,0
+20250328,203400,76939635,4880,4880,4880,4880,0
+20250328,203300,76939635,4880,4880,4880,4880,0
+20250328,203200,76939635,4880,4880,4880,4880,0
+20250328,203100,76939635,4880,4880,4880,4880,0
+20250328,203000,76939635,4880,4880,4880,4880,0
+20250328,202900,76939635,4880,4880,4880,4880,0
+20250328,202800,76939635,4880,4880,4880,4880,0
+20250328,202700,76939635,4880,4880,4880,4880,0
+20250328,202600,76939635,4880,4880,4880,4880,0
+20250328,202500,76939635,4880,4880,4880,4880,0
+20250328,202400,76939635,4880,4880,4880,4880,0
+20250328,202300,76939635,4880,4880,4880,4880,0
+20250328,202200,76939635,4880,4880,4880,4880,0
+20250328,202100,76939635,4880,4880,4880,4880,0
+20250328,202000,76939635,4880,4880,4880,4880,0
+20250328,201900,76939635,4880,4880,4880,4880,0
+20250328,201800,76939635,4880,4880,4880,4880,0
+20250328,201700,76939635,4880,4880,4880,4880,0
+20250328,201600,76939635,4880,4880,4880,4880,0
+20250328,201500,76939635,4880,4880,4880,4880,0
+20250328,201400,76939635,4880,4880,4880,4880,0
+20250328,201300,76939635,4880,4880,4880,4880,0
+20250328,201200,76939635,4880,4880,4880,4880,0
+20250328,201100,76939635,4880,4880,4880,4880,0
+20250328,201000,76939635,4880,4880,4880,4880,0
+20250328,200900,76939635,4880,4880,4880,4880,0
+20250328,200800,76939635,4880,4880,4880,4880,0
+20250328,200700,76939635,4880,4880,4880,4880,19
+20250328,200600,76939635,4880,4880,4880,4880,0
+20250328,200500,76939635,4880,4880,4880,4880,0
+20250328,200400,76939635,4880,4880,4880,4880,0
+20250328,200300,76939635,4880,4880,4880,4880,0
+20250328,200200,76939635,4880,4880,4880,4880,0
+20250328,200100,76939635,4880,4880,4880,4880,0
+20250328,200000,76939635,4880,4880,4880,4880,0
+20250328,195900,76939635,4880,4880,4880,4880,0
+20250328,195800,76939635,4880,4880,4880,4880,0
+20250328,195700,76939635,4880,4880,4880,4880,0
+20250328,195600,76939635,4880,4880,4880,4880,0
+20250328,195500,76939635,4880,4880,4880,4880,0
+20250328,195400,76939635,4880,4880,4880,4880,0
+20250328,195300,76939635,4880,4880,4880,4880,0
+20250328,195200,76939635,4880,4880,4880,4880,0
+20250328,195100,76939635,4880,4880,4880,4880,0
+20250328,195000,76939635,4880,4880,4880,4880,0
+20250328,194900,76939635,4880,4880,4880,4880,0
+20250328,194800,76939635,4880,4880,4880,4880,0
+20250328,194700,76939635,4880,4880,4880,4880,0
+20250328,194600,76939635,4880,4880,4880,4880,0
+20250328,194500,76939635,4880,4880,4880,4880,0
+20250328,194400,76939635,4880,4880,4880,4880,0
+20250328,194300,76939635,4880,4880,4880,4880,0
+20250328,194200,76939635,4880,4880,4880,4880,0
+20250328,194100,76939635,4880,4880,4880,4880,0
+20250328,194000,76939635,4880,4880,4880,4880,0
+20250328,193900,76939635,4880,4880,4880,4880,0
+20250328,193800,76939635,4880,4880,4880,4880,0
+20250328,193700,76939635,4880,4880,4880,4880,19
+20250328,193600,76939635,4880,4880,4880,4880,0
+20250328,193500,76939635,4880,4880,4880,4880,0
+20250328,193400,76939635,4880,4880,4880,4880,0
+20250328,193300,76939635,4880,4880,4880,4880,0
+20250328,193200,76939635,4880,4880,4880,4880,0
+20250328,193100,76939635,4880,4880,4880,4880,0
+20250328,193000,76939635,4880,4880,4880,4880,0
+20250328,192900,76939635,4880,4880,4880,4880,0
+20250328,192800,76939635,4880,4880,4880,4880,0
+20250328,192700,76939635,4880,4880,4880,4880,0
+20250328,192600,76939635,4880,4880,4880,4880,0
+20250328,192500,76939635,4880,4880,4880,4880,0
+20250328,192400,76939635,4880,4880,4880,4880,0
+20250328,192300,76939635,4880,4880,4880,4880,0
+20250328,192200,76939635,4880,4880,4880,4880,0
+20250328,192100,76939635,4880,4880,4880,4880,0
+20250328,192000,76939635,4880,4880,4880,4880,0
+20250328,191900,76939635,4880,4880,4880,4880,0
+20250328,191800,76939635,4880,4880,4880,4880,0
+20250328,191700,76939635,4880,4880,4880,4880,0
+20250328,191600,76939635,4880,4880,4880,4880,0
+20250328,191500,76939635,4880,4880,4880,4880,0
+20250328,191400,76939635,4880,4880,4880,4880,0
+20250328,191300,76939635,4880,4880,4880,4880,0
+20250328,191200,76939635,4880,4880,4880,4880,0
+20250328,191100,76939635,4880,4880,4880,4880,0
+20250328,191000,76939635,4880,4880,4880,4880,0
+20250328,190900,76939635,4880,4880,4880,4880,0
+20250328,190800,76939635,4880,4880,4880,4880,0
+20250328,190700,76939635,4880,4880,4880,4880,19
+20250328,190600,76939635,4880,4880,4880,4880,0
+20250328,190500,76939635,4880,4880,4880,4880,0
+20250328,190400,76939635,4880,4880,4880,4880,0
+20250328,190300,76939635,4880,4880,4880,4880,0
+20250328,190200,76939635,4880,4880,4880,4880,0
+20250328,190100,76939635,4880,4880,4880,4880,0
+20250328,190000,76939635,4880,4880,4880,4880,0
+20250328,185900,76939635,4880,4880,4880,4880,0
+20250328,185800,76939635,4880,4880,4880,4880,0
+20250328,185700,76939635,4880,4880,4880,4880,0
+20250328,185600,76939635,4880,4880,4880,4880,0
+20250328,185500,76939635,4880,4880,4880,4880,0
+20250328,185400,76939635,4880,4880,4880,4880,0
+20250328,185300,76939635,4880,4880,4880,4880,0
+20250328,185200,76939635,4880,4880,4880,4880,0
+20250328,185100,76939635,4880,4880,4880,4880,0
+20250328,185000,76939635,4880,4880,4880,4880,0
+20250328,184900,76939635,4880,4880,4880,4880,0
+20250328,184800,76939635,4880,4880,4880,4880,0
+20250328,184700,76939635,4880,4880,4880,4880,0
+20250328,184600,76939635,4880,4880,4880,4880,0
+20250328,184500,76939635,4880,4880,4880,4880,0
+20250328,184400,76939635,4880,4880,4880,4880,0
+20250328,184300,76939635,4880,4880,4880,4880,0
+20250328,184200,76939635,4880,4880,4880,4880,0
+20250328,184100,76939635,4880,4880,4880,4880,0
+20250328,184000,76939635,4880,4880,4880,4880,0
+20250328,183900,76939635,4880,4880,4880,4880,0
+20250328,183800,76939635,4880,4880,4880,4880,0
+20250328,183700,76939635,4880,4880,4880,4880,19
+20250328,183600,76939635,4880,4880,4880,4880,0
+20250328,183500,76939635,4880,4880,4880,4880,0
+20250328,183400,76939635,4880,4880,4880,4880,0
+20250328,183300,76939635,4880,4880,4880,4880,0
+20250328,183200,76939635,4880,4880,4880,4880,0
+20250328,183100,76939635,4880,4880,4880,4880,0
+20250328,183000,76939635,4880,4880,4880,4880,0
+20250328,182900,76939635,4880,4880,4880,4880,0
+20250328,182800,76939635,4880,4880,4880,4880,0
+20250328,182700,76939635,4880,4880,4880,4880,0
+20250328,182600,76939635,4880,4880,4880,4880,0
+20250328,182500,76939635,4880,4880,4880,4880,0
+20250328,182400,76939635,4880,4880,4880,4880,0
+20250328,182300,76939635,4880,4880,4880,4880,0
+20250328,182200,76939635,4880,4880,4880,4880,0
+20250328,182100,76939635,4880,4880,4880,4880,0
+20250328,182000,76939635,4880,4880,4880,4880,0
+20250328,181900,76939635,4880,4880,4880,4880,0
+20250328,181800,76939635,4880,4880,4880,4880,0
+20250328,181700,76939635,4880,4880,4880,4880,0
+20250328,181600,76939635,4880,4880,4880,4880,0
+20250328,181500,76939635,4880,4880,4880,4880,0
+20250328,181400,76939635,4880,4880,4880,4880,0
+20250328,181300,76939635,4880,4880,4880,4880,0
+20250328,181200,76939635,4880,4880,4880,4880,0
+20250328,181100,76939635,4880,4880,4880,4880,0
+20250328,181000,76939635,4880,4880,4880,4880,0
+20250328,180900,76939635,4880,4880,4880,4880,0
+20250328,180800,76939635,4880,4880,4880,4880,0
+20250328,180700,76939635,4880,4880,4880,4880,19
+20250328,180600,76939635,4880,4880,4880,4880,0
+20250328,180500,76939635,4880,4880,4880,4880,0
+20250328,180400,76939635,4880,4880,4880,4880,0
+20250328,180300,76939635,4880,4880,4880,4880,0
+20250328,180200,76939635,4880,4880,4880,4880,0
+20250328,180100,76939635,4880,4880,4880,4880,0
+20250328,180000,76939635,4880,4880,4880,4880,0
+20250328,175900,76939635,4880,4880,4880,4880,0
+20250328,175800,76939635,4880,4880,4880,4880,0
+20250328,175700,76939635,4880,4880,4880,4880,0
+20250328,175600,76939635,4880,4880,4880,4880,0
+20250328,175500,76939635,4880,4880,4880,4880,0
+20250328,175400,76939635,4880,4880,4880,4880,0
+20250328,175300,76939635,4880,4880,4880,4880,0
+20250328,175200,76939635,4880,4880,4880,4880,0
+20250328,175100,76939635,4880,4880,4880,4880,0
+20250328,175000,76939635,4880,4880,4880,4880,0
+20250328,174900,76939635,4880,4880,4880,4880,0
+20250328,174800,76939635,4880,4880,4880,4880,0
+20250328,174700,76939635,4880,4880,4880,4880,0
+20250328,174600,76939635,4880,4880,4880,4880,0
+20250328,174500,76939635,4880,4880,4880,4880,0
+20250328,174400,76939635,4880,4880,4880,4880,0
+20250328,174300,76939635,4880,4880,4880,4880,0
+20250328,174200,76939635,4880,4880,4880,4880,0
+20250328,174100,76939635,4880,4880,4880,4880,0
+20250328,174000,76939635,4880,4880,4880,4880,0
+20250328,173900,76939635,4880,4880,4880,4880,0
+20250328,173800,76939635,4880,4880,4880,4880,0
+20250328,173700,76939635,4880,4880,4880,4880,19
+20250328,173600,76939635,4880,4880,4880,4880,0
+20250328,173500,76939635,4880,4880,4880,4880,0
+20250328,173400,76939635,4880,4880,4880,4880,0
+20250328,173300,76939635,4880,4880,4880,4880,0
+20250328,173200,76939635,4880,4880,4880,4880,0
+20250328,173100,76939635,4880,4880,4880,4880,0
+20250328,173000,76939635,4880,4880,4880,4880,0
+20250328,172900,76939635,4880,4880,4880,4880,0
+20250328,172800,76939635,4880,4880,4880,4880,0
+20250328,172700,76939635,4880,4880,4880,4880,0
+20250328,172600,76939635,4880,4880,4880,4880,0
+20250328,172500,76939635,4880,4880,4880,4880,0
+20250328,172400,76939635,4880,4880,4880,4880,0
+20250328,172300,76939635,4880,4880,4880,4880,0
+20250328,172200,76939635,4880,4880,4880,4880,0
+20250328,172100,76939635,4880,4880,4880,4880,0
+20250328,172000,76939635,4880,4880,4880,4880,0
+20250328,171900,76939635,4880,4880,4880,4880,0
+20250328,171800,76939635,4880,4880,4880,4880,0
+20250328,171700,76939635,4880,4880,4880,4880,0
+20250328,171600,76939635,4880,4880,4880,4880,0
+20250328,171500,76939635,4880,4880,4880,4880,0
+20250328,171400,76939635,4880,4880,4880,4880,0
+20250328,171300,76939635,4880,4880,4880,4880,0
+20250328,171200,76939635,4880,4880,4880,4880,0
+20250328,171100,76939635,4880,4880,4880,4880,0
+20250328,171000,76939635,4880,4880,4880,4880,0
+20250328,170900,76939635,4880,4880,4880,4880,0
+20250328,170800,76939635,4880,4880,4880,4880,0
+20250328,170700,76939635,4880,4880,4880,4880,19
+20250328,170600,76939635,4880,4880,4880,4880,0
+20250328,170500,76939635,4880,4880,4880,4880,0
+20250328,170400,76939635,4880,4880,4880,4880,0
+20250328,170300,76939635,4880,4880,4880,4880,0
+20250328,170200,76939635,4880,4880,4880,4880,0
+20250328,170100,76939635,4880,4880,4880,4880,0
+20250328,170000,76939635,4880,4880,4880,4880,0
+20250328,165900,76939635,4880,4880,4880,4880,0
+20250328,165800,76939635,4880,4880,4880,4880,0
+20250328,165700,76939635,4880,4880,4880,4880,0
+20250328,165600,76939635,4880,4880,4880,4880,0
+20250328,165500,76939635,4880,4880,4880,4880,0
+20250328,165400,76939635,4880,4880,4880,4880,0
+20250328,165300,76939635,4880,4880,4880,4880,0
+20250328,165200,76939635,4880,4880,4880,4880,0
+20250328,165100,76939635,4880,4880,4880,4880,0
+20250328,165000,76939635,4880,4880,4880,4880,0
+20250328,164900,76939635,4880,4880,4880,4880,0
+20250328,164800,76939635,4880,4880,4880,4880,0
+20250328,164700,76939635,4880,4880,4880,4880,0
+20250328,164600,76939635,4880,4880,4880,4880,0
+20250328,164500,76939635,4880,4880,4880,4880,0
+20250328,164400,76939635,4880,4880,4880,4880,0
+20250328,164300,76939635,4880,4880,4880,4880,0
+20250328,164200,76939635,4880,4880,4880,4880,0
+20250328,164100,76939635,4880,4880,4880,4880,0
+20250328,164000,76939635,4880,4880,4880,4880,0
+20250328,163900,76939635,4880,4880,4880,4880,0
+20250328,163800,76939635,4880,4880,4880,4880,0
+20250328,163700,76939635,4880,4880,4880,4880,19
+20250328,163600,76939635,4880,4880,4880,4880,0
+20250328,163500,76939635,4880,4880,4880,4880,0
+20250328,163400,76939635,4880,4880,4880,4880,0
+20250328,163300,76939635,4880,4880,4880,4880,0
+20250328,163200,76939635,4880,4880,4880,4880,0
+20250328,163100,76939635,4880,4880,4880,4880,0
+20250328,163000,76939635,4880,4880,4880,4880,0
+20250328,162900,76939635,4880,4880,4880,4880,0
+20250328,162800,76939635,4880,4880,4880,4880,0
+20250328,162700,76939635,4880,4880,4880,4880,0
+20250328,162600,76939635,4880,4880,4880,4880,0
+20250328,162500,76939635,4880,4880,4880,4880,0
+20250328,162400,76939635,4880,4880,4880,4880,0
+20250328,162300,76939635,4880,4880,4880,4880,0
+20250328,162200,76939635,4880,4880,4880,4880,0
+20250328,162100,76939635,4880,4880,4880,4880,0
+20250328,162000,76939635,4880,4880,4880,4880,0
+20250328,161900,76939635,4880,4880,4880,4880,0
+20250328,161800,76939635,4880,4880,4880,4880,0
+20250328,161700,76939635,4880,4880,4880,4880,0
+20250328,161600,76939635,4880,4880,4880,4880,0
+20250328,161500,76939635,4880,4880,4880,4880,0
+20250328,161400,76939635,4880,4880,4880,4880,0
+20250328,161300,76939635,4880,4880,4880,4880,0
+20250328,161200,76939635,4880,4880,4880,4880,0
+20250328,161100,76939635,4880,4880,4880,4880,0
+20250328,161000,76939635,4880,4880,4880,4880,0
+20250328,160900,76939635,4880,4880,4880,4880,0
+20250328,160800,76939635,4880,4880,4880,4880,0
+20250328,160700,76939635,4880,4880,4880,4880,19
+20250328,160600,76939635,4880,4880,4880,4880,0
+20250328,160500,76939635,4880,4880,4880,4880,0
+20250328,160400,76939635,4880,4880,4880,4880,0
+20250328,160300,76939635,4880,4880,4880,4880,0
+20250328,160200,76939635,4880,4880,4880,4880,0
+20250328,160100,76939635,4880,4880,4880,4880,0
+20250328,160000,76939635,4880,4880,4880,4880,0
+20250328,155900,76939635,4880,4880,4880,4880,0
+20250328,155800,76939635,4880,4880,4880,4880,0
+20250328,155700,76939635,4880,4880,4880,4880,0
+20250328,155600,76939635,4880,4880,4880,4880,0
+20250328,155500,76939635,4880,4880,4880,4880,0
+20250328,155400,76939635,4880,4880,4880,4880,0
+20250328,155300,76939635,4880,4880,4880,4880,0
+20250328,155200,76939635,4880,4880,4880,4880,0
+20250328,155100,76939635,4880,4880,4880,4880,0
+20250328,155000,76939635,4880,4880,4880,4880,0
+20250328,154900,76939635,4880,4880,4880,4880,0
+20250328,154800,76939635,4880,4880,4880,4880,0
+20250328,154700,76939635,4880,4880,4880,4880,0
+20250328,154600,76939635,4880,4880,4880,4880,0
+20250328,154500,76939635,4880,4880,4880,4880,0
+20250328,154400,76939635,4880,4880,4880,4880,0
+20250328,154300,76939635,4880,4880,4880,4880,0
+20250328,154200,76939635,4880,4880,4880,4880,0
+20250328,154100,76939635,4880,4880,4880,4880,0
+20250328,154000,76939635,4880,4880,4880,4880,0
+20250328,153900,76939635,4880,4880,4880,4880,0
+20250328,153800,76939635,4880,4880,4880,4880,0
+20250328,153700,76939635,4880,4880,4880,4880,19
+20250328,153600,76939635,4880,4880,4880,4880,0
+20250328,153500,76939635,4880,4880,4880,4880,0
+20250328,153400,76939635,4880,4880,4880,4880,0
+20250328,153300,76939635,4880,4880,4880,4880,0
+20250328,153200,76939635,4880,4880,4880,4880,0
+20250328,153100,76939635,4880,4880,4880,4880,0
+20250328,153000,76939635,4880,4880,4880,4880,19
+20250328,152900,76846915,4880,4880,4880,4880,0
+20250328,152800,76846915,4880,4880,4880,4880,0
+20250328,152700,76846915,4880,4880,4880,4880,0
+20250328,152600,76846915,4880,4880,4880,4880,0
+20250328,152500,76846915,4880,4880,4880,4880,0
+20250328,152400,76846915,4880,4880,4880,4880,0
+20250328,152300,76846915,4880,4880,4880,4880,0
+20250328,152200,76846915,4880,4880,4880,4880,0
+20250328,152100,76846915,4880,4880,4880,4880,0
+20250328,152000,76846915,4880,4880,4880,4880,0
+20250328,151900,76846915,4880,4880,4880,4880,50
+20250328,151800,76602915,4880,4765,4880,4765,198
+20250328,151700,75659330,4765,4765,4765,4765,2
+20250328,151600,75649800,4760,4765,4765,4760,432
+20250328,151500,73592555,4765,4765,4765,4765,0
+20250328,151400,73592555,4765,4765,4765,4765,0
+20250328,151300,73592555,4765,4765,4765,4765,7
+20250328,151200,73559200,4765,4770,4770,4765,6
+20250328,151100,73530605,4890,4890,4890,4890,0
+20250328,151000,73530605,4890,4890,4890,4890,0
+20250328,150900,73530605,4890,4890,4890,4890,0
+20250328,150800,73530605,4890,4890,4890,4890,0
+20250328,150700,73530605,4890,4890,4890,4890,0
+20250328,150600,73530605,4890,4890,4890,4890,0
+20250328,150500,73530605,4890,4890,4890,4890,1
+20250328,150400,73525715,4760,4765,4765,4760,688
+20250328,150300,70250725,4890,4890,4890,4890,0
+20250328,150200,70250725,4890,4890,4890,4890,0
+20250328,150100,70250725,4890,4890,4890,4890,0
+20250328,150000,70250725,4890,4890,4890,4890,0
+20250328,145900,70250725,4890,4890,4890,4890,0
+20250328,145800,70250725,4890,4890,4890,4890,0
+20250328,145700,70250725,4890,4890,4890,4890,0
+20250328,145600,70250725,4890,4890,4890,4890,0
+20250328,145500,70250725,4890,4890,4890,4890,0
+20250328,145400,70250725,4890,4890,4890,4890,0
+20250328,145300,70250725,4890,4890,4890,4890,0
+20250328,145200,70250725,4890,4890,4890,4890,0
+20250328,145100,70250725,4890,4890,4890,4890,0
+20250328,145000,70250725,4890,4890,4890,4890,0
+20250328,144900,70250725,4890,4890,4890,4890,0
+20250328,144800,70250725,4890,4890,4890,4890,0
+20250328,144700,70250725,4890,4890,4890,4890,0
+20250328,144600,70250725,4890,4890,4890,4890,0
+20250328,144500,70250725,4890,4890,4890,4890,0
+20250328,144400,70250725,4890,4890,4890,4890,0
+20250328,144300,70250725,4890,4890,4890,4890,0
+20250328,144200,70250725,4890,4890,4890,4890,0
+20250328,144100,70250725,4890,4890,4890,4890,0
+20250328,144000,70250725,4890,4890,4890,4890,0
+20250328,143900,70250725,4890,4890,4890,4890,0
+20250328,143800,70250725,4890,4890,4890,4890,1
+20250328,143700,70245835,4760,4760,4760,4760,0
+20250328,143600,70245835,4760,4760,4760,4760,494
+20250328,143500,67894395,4895,4895,4895,4895,0
+20250328,143400,67894395,4895,4895,4895,4895,0
+20250328,143300,67894395,4895,4895,4895,4895,0
+20250328,143200,67894395,4895,4895,4895,4895,0
+20250328,143100,67894395,4895,4895,4895,4895,0
+20250328,143000,67894395,4895,4895,4895,4895,0
+20250328,142900,67894395,4895,4895,4895,4895,0
+20250328,142800,67894395,4895,4895,4895,4895,0
+20250328,142700,67894395,4895,4895,4895,4895,0
+20250328,142600,67894395,4895,4895,4895,4895,0
+20250328,142500,67894395,4895,4895,4895,4895,0
+20250328,142400,67894395,4895,4895,4895,4895,0
+20250328,142300,67894395,4895,4895,4895,4895,0
+20250328,142200,67894395,4895,4895,4895,4895,0
+20250328,142100,67894395,4895,4895,4895,4895,0
+20250328,142000,67894395,4895,4895,4895,4895,0
+20250328,141900,67894395,4895,4895,4895,4895,0
+20250328,141800,67894395,4895,4895,4895,4895,0
+20250328,141700,67894395,4895,4895,4895,4895,0
+20250328,141600,67894395,4895,4895,4895,4895,2
+20250328,141500,67884605,4915,4915,4915,4915,0
+20250328,141400,67884605,4915,4915,4915,4915,0
+20250328,141300,67884605,4915,4915,4915,4915,0
+20250328,141200,67884605,4915,4915,4915,4915,0
+20250328,141100,67884605,4915,4915,4915,4915,0
+20250328,141000,67884605,4915,4915,4915,4915,0
+20250328,140900,67884605,4915,4915,4915,4915,0
+20250328,140800,67884605,4915,4915,4915,4915,0
+20250328,140700,67884605,4915,4915,4915,4915,0
+20250328,140600,67884605,4915,4915,4915,4915,0
+20250328,140500,67884605,4915,4915,4915,4915,0
+20250328,140400,67884605,4915,4915,4915,4915,0
+20250328,140300,67884605,4915,4915,4915,4915,0
+20250328,140200,67884605,4915,4915,4915,4915,0
+20250328,140100,67884605,4915,4915,4915,4915,0
+20250328,140000,67884605,4915,4915,4915,4915,0
+20250328,135900,67884605,4915,4915,4915,4915,0
+20250328,135800,67884605,4915,4915,4915,4915,0
+20250328,135700,67884605,4915,4915,4915,4915,0
+20250328,135600,67884605,4915,4915,4915,4915,0
+20250328,135500,67884605,4915,4915,4915,4915,0
+20250328,135400,67884605,4915,4915,4915,4915,0
+20250328,135300,67884605,4915,4915,4915,4915,0
+20250328,135200,67884605,4915,4915,4915,4915,0
+20250328,135100,67884605,4915,4915,4915,4915,0
+20250328,135000,67884605,4915,4915,4915,4915,0
+20250328,134900,67884605,4915,4915,4915,4915,0
+20250328,134800,67884605,4915,4915,4915,4915,0
+20250328,134700,67884605,4915,4755,4915,4755,504
+20250328,134600,65487925,4755,4750,4755,4750,240
+20250328,134500,64347425,4755,4755,4755,4755,0
+20250328,134400,64347425,4755,4755,4755,4755,0
+20250328,134300,64347425,4755,4755,4755,4755,0
+20250328,134200,64347425,4755,4820,4820,4755,652
+20250328,134100,61245635,4935,4935,4935,4935,0
+20250328,134000,61245635,4935,4935,4935,4935,0
+20250328,133900,61245635,4935,4935,4935,4935,0
+20250328,133800,61245635,4935,4935,4935,4935,0
+20250328,133700,61245635,4935,4935,4935,4935,0
+20250328,133600,61245635,4935,4935,4935,4935,0
+20250328,133500,61245635,4935,4935,4935,4935,0
+20250328,133400,61245635,4935,4935,4935,4935,0
+20250328,133300,61245635,4935,4935,4935,4935,0
+20250328,133200,61245635,4935,4935,4935,4935,0
+20250328,133100,61245635,4935,4935,4935,4935,0
+20250328,133000,61245635,4935,4935,4935,4935,0
+20250328,132900,61245635,4935,4935,4935,4935,0
+20250328,132800,61245635,4935,4935,4935,4935,0
+20250328,132700,61245635,4935,4935,4935,4935,0
+20250328,132600,61245635,4935,4935,4935,4935,0
+20250328,132500,61245635,4935,4935,4935,4935,0
+20250328,132400,61245635,4935,4935,4935,4935,0
+20250328,132300,61245635,4935,4935,4935,4935,0
+20250328,132200,61245635,4935,4935,4935,4935,0
+20250328,132100,61245635,4935,4935,4935,4935,0
+20250328,132000,61245635,4935,4935,4935,4935,0
+20250328,131900,61245635,4935,4935,4935,4935,0
+20250328,131800,61245635,4935,4935,4935,4935,0
+20250328,131700,61245635,4935,4935,4935,4935,0
+20250328,131600,61245635,4935,4935,4935,4935,0
+20250328,131500,61245635,4935,4935,4935,4935,0
+20250328,131400,61245635,4935,4935,4935,4935,0
+20250328,131300,61245635,4935,4935,4935,4935,0
+20250328,131200,61245635,4935,4935,4935,4935,0
+20250328,131100,61245635,4935,4935,4935,4935,0
+20250328,131000,61245635,4935,4935,4935,4935,0
+20250328,130900,61245635,4935,4935,4935,4935,0
+20250328,130800,61245635,4935,4935,4935,4935,0
+20250328,130700,61245635,4935,4935,4935,4935,1
+20250328,130600,61240700,4825,4825,4825,4825,9
+20250328,130500,61197275,4940,4940,4940,4940,0
+20250328,130400,61197275,4940,4940,4940,4940,5
+20250328,130300,61172575,4940,4825,4940,4825,33
+20250328,130200,61013235,4825,4825,4825,4825,166
+20250328,130100,60212285,4825,4825,4825,4825,300
+20250328,130000,58764785,4825,4825,4825,4825,146
+20250328,125900,58060335,4825,4825,4825,4825,356
+20250328,125800,56342635,4825,4850,4850,4825,503
+20250328,125700,53915270,4850,4855,4855,4850,147
+20250328,125600,53202070,4855,4855,4855,4855,0
+20250328,125500,53202070,4855,4855,4855,4855,20
+20250328,125400,53104970,4975,4975,4975,4975,0
+20250328,125300,53104970,4975,4975,4975,4975,0
+20250328,125200,53104970,4975,4975,4975,4975,0
+20250328,125100,53104970,4975,4975,4975,4975,0
+20250328,125000,53104970,4975,4975,4975,4975,0
+20250328,124900,53104970,4975,4975,4975,4975,0
+20250328,124800,53104970,4975,4975,4975,4975,0
+20250328,124700,53104970,4975,4975,4975,4975,0
+20250328,124600,53104970,4975,4975,4975,4975,0
+20250328,124500,53104970,4975,4975,4975,4975,0
+20250328,124400,53104970,4975,4975,4975,4975,0
+20250328,124300,53104970,4975,4975,4975,4975,0
+20250328,124200,53104970,4975,4975,4975,4975,0
+20250328,124100,53104970,4975,4975,4975,4975,0
+20250328,124000,53104970,4975,4975,4975,4975,0
+20250328,123900,53104970,4975,4975,4975,4975,0
+20250328,123800,53104970,4975,4975,4975,4975,0
+20250328,123700,53104970,4975,4975,4975,4975,0
+20250328,123600,53104970,4975,4975,4975,4975,0
+20250328,123500,53104970,4975,4975,4975,4975,0
+20250328,123400,53104970,4975,4975,4975,4975,0
+20250328,123300,53104970,4975,4975,4975,4975,0
+20250328,123200,53104970,4975,4975,4975,4975,0
+20250328,123100,53104970,4975,4975,4975,4975,0
+20250328,123000,53104970,4975,4975,4975,4975,0
+20250328,122900,53104970,4975,4975,4975,4975,0
+20250328,122800,53104970,4975,4975,4975,4975,0
+20250328,122700,53104970,4975,4975,4975,4975,0
+20250328,122600,53104970,4975,4975,4975,4975,0
+20250328,122500,53104970,4975,4975,4975,4975,0
+20250328,122400,53104970,4975,4975,4975,4975,1
+20250328,122300,53099995,4850,4850,4850,4850,830
+20250328,122200,49074495,4850,4850,4850,4850,2
+20250328,122100,49064795,4850,4880,4880,4850,1171
+20250328,122000,43384000,4900,4930,4930,4900,291
+20250328,121900,41956020,4980,4980,4980,4980,0
+20250328,121800,41956020,4980,4980,4980,4980,0
+20250328,121700,41956020,4980,4980,4980,4980,0
+20250328,121600,41956020,4980,4980,4980,4980,0
+20250328,121500,41956020,4980,4980,4980,4980,0
+20250328,121400,41956020,4980,4980,4980,4980,0
+20250328,121300,41956020,4980,4980,4980,4980,100
+20250328,121200,41458020,4980,4980,4980,4980,0
+20250328,121100,41458020,4980,4980,4980,4980,0
+20250328,121000,41458020,4980,4980,4980,4980,0
+20250328,120900,41458020,4980,4980,4980,4980,0
+20250328,120800,41458020,4980,4980,4980,4980,0
+20250328,120700,41458020,4980,4980,4980,4980,0
+20250328,120600,41458020,4980,4980,4980,4980,0
+20250328,120500,41458020,4980,4980,4980,4980,0
+20250328,120400,41458020,4980,4980,4980,4980,0
+20250328,120300,41458020,4980,4980,4980,4980,0
+20250328,120200,41458020,4980,4980,4980,4980,0
+20250328,120100,41458020,4980,4980,4980,4980,0
+20250328,120000,41458020,4980,4980,4980,4980,0
+20250328,115900,41458020,4980,4980,4980,4980,0
+20250328,115800,41458020,4980,4980,4980,4980,0
+20250328,115700,41458020,4980,4980,4980,4980,0
+20250328,115600,41458020,4980,4980,4980,4980,0
+20250328,115500,41458020,4980,4980,4980,4980,0
+20250328,115400,41458020,4980,4980,4980,4980,0
+20250328,115300,41458020,4980,4980,4980,4980,0
+20250328,115200,41458020,4980,4980,4980,4980,0
+20250328,115100,41458020,4980,4980,4980,4980,2
+20250328,115000,41448060,4980,4980,4980,4980,0
+20250328,114900,41448060,4980,4980,4980,4980,0
+20250328,114800,41448060,4980,4980,4980,4980,0
+20250328,114700,41448060,4980,4980,4980,4980,0
+20250328,114600,41448060,4980,4980,4980,4980,0
+20250328,114500,41448060,4980,4980,4980,4980,0
+20250328,114400,41448060,4980,4980,4980,4980,0
+20250328,114300,41448060,4980,4980,4980,4980,0
+20250328,114200,41448060,4980,4980,4980,4980,0
+20250328,114100,41448060,4980,4980,4980,4980,0
+20250328,114000,41448060,4980,4980,4980,4980,0
+20250328,113900,41448060,4980,4980,4980,4980,0
+20250328,113800,41448060,4980,4980,4980,4980,0
+20250328,113700,41448060,4980,4980,4980,4980,0
+20250328,113600,41448060,4980,4980,4980,4980,0
+20250328,113500,41448060,4980,4980,4980,4980,0
+20250328,113400,41448060,4980,4980,4980,4980,0
+20250328,113300,41448060,4980,4980,4980,4980,0
+20250328,113200,41448060,4980,4980,4980,4980,0
+20250328,113100,41448060,4980,4980,4980,4980,0
+20250328,113000,41448060,4980,4980,4980,4980,0
+20250328,112900,41448060,4980,4980,4980,4980,0
+20250328,112800,41448060,4980,4980,4980,4980,0
+20250328,112700,41448060,4980,4980,4980,4980,0
+20250328,112600,41448060,4980,4980,4980,4980,0
+20250328,112500,41448060,4980,4980,4980,4980,0
+20250328,112400,41448060,4980,4980,4980,4980,0
+20250328,112300,41448060,4980,4980,4980,4980,0
+20250328,112200,41448060,4980,4975,4980,4975,1000
+20250328,112100,36468485,4980,4980,4980,4980,0
+20250328,112000,36468485,4980,4980,4980,4980,0
+20250328,111900,36468485,4980,4980,4980,4980,0
+20250328,111800,36468485,4980,4980,4980,4980,0
+20250328,111700,36468485,4980,4980,4980,4980,0
+20250328,111600,36468485,4980,4980,4980,4980,0
+20250328,111500,36468485,4980,4980,4980,4980,0
+20250328,111400,36468485,4980,4980,4980,4980,0
+20250328,111300,36468485,4980,4980,4980,4980,0
+20250328,111200,36468485,4980,4980,4980,4980,0
+20250328,111100,36468485,4980,4980,4980,4980,0
+20250328,111000,36468485,4980,4980,4980,4980,0
+20250328,110900,36468485,4980,4980,4980,4980,0
+20250328,110800,36468485,4980,4980,4980,4980,0
+20250328,110700,36468485,4980,4980,4980,4980,0
+20250328,110600,36468485,4980,4980,4980,4980,0
+20250328,110500,36468485,4980,4980,4980,4980,0
+20250328,110400,36468485,4980,4980,4980,4980,0
+20250328,110300,36468485,4980,4980,4980,4980,0
+20250328,110200,36468485,4980,4980,4980,4980,0
+20250328,110100,36468485,4980,4980,4980,4980,0
+20250328,110000,36468485,4980,4980,4980,4980,0
+20250328,105900,36468485,4980,4980,4980,4980,0
+20250328,105800,36468485,4980,4980,4980,4980,0
+20250328,105700,36468485,4980,4980,4980,4980,0
+20250328,105600,36468485,4980,4980,4980,4980,0
+20250328,105500,36468485,4980,4980,4980,4980,0
+20250328,105400,36468485,4980,4980,4980,4980,0
+20250328,105300,36468485,4980,4980,4980,4980,0
+20250328,105200,36468485,4980,4980,4980,4980,0
+20250328,105100,36468485,4980,4980,4980,4980,0
+20250328,105000,36468485,4980,4980,4980,4980,0
+20250328,104900,36468485,4980,4980,4980,4980,0
+20250328,104800,36468485,4980,4980,4980,4980,0
+20250328,104700,36468485,4980,4980,4980,4980,0
+20250328,104600,36468485,4980,4980,4980,4980,1
+20250328,104500,36463505,4900,4900,4900,4900,0
+20250328,104400,36463505,4900,4900,4900,4900,1
+20250328,104300,36458605,4900,4900,4900,4900,1
+20250328,104200,36453705,4900,4900,4900,4900,0
+20250328,104100,36453705,4900,4900,4900,4900,0
+20250328,104000,36453705,4900,4950,4950,4900,98
+20250328,103900,35973255,4980,4980,4980,4980,0
+20250328,103800,35973255,4980,4980,4980,4980,0
+20250328,103700,35973255,4980,4980,4980,4980,0
+20250328,103600,35973255,4980,4980,4980,4980,0
+20250328,103500,35973255,4980,4980,4980,4980,0
+20250328,103400,35973255,4980,4980,4980,4980,0
+20250328,103300,35973255,4980,4980,4980,4980,0
+20250328,103200,35973255,4980,4980,4980,4980,0
+20250328,103100,35973255,4980,4980,4980,4980,0
+20250328,103000,35973255,4980,4980,4980,4980,0
+20250328,102900,35973255,4980,4980,4980,4980,0
+20250328,102800,35973255,4980,4980,4980,4980,0
+20250328,102700,35973255,4980,4980,4980,4980,0
+20250328,102600,35973255,4980,4980,4980,4980,0
+20250328,102500,35973255,4980,4980,4980,4980,0
+20250328,102400,35973255,4980,4980,4980,4980,0
+20250328,102300,35973255,4980,4980,4980,4980,0
+20250328,102200,35973255,4980,4980,4980,4980,0
+20250328,102100,35973255,4980,4980,4980,4980,0
+20250328,102000,35973255,4980,4980,4980,4980,0
+20250328,101900,35973255,4980,4980,4980,4980,0
+20250328,101800,35973255,4980,4980,4980,4980,0
+20250328,101700,35973255,4980,4980,4980,4980,0
+20250328,101600,35973255,4980,4980,4980,4980,0
+20250328,101500,35973255,4980,4980,4980,4980,0
+20250328,101400,35973255,4980,4980,4980,4980,0
+20250328,101300,35973255,4980,4980,4980,4980,0
+20250328,101200,35973255,4980,4980,4980,4980,0
+20250328,101100,35973255,4980,4980,4980,4980,0
+20250328,101000,35973255,4980,4980,4980,4980,0
+20250328,100900,35973255,4980,4980,4980,4980,0
+20250328,100800,35973255,4980,4980,4980,4980,0
+20250328,100700,35973255,4980,4980,4980,4980,3
+20250328,100600,35958315,4980,4980,4980,4980,0
+20250328,100500,35958315,4980,4980,4980,4980,0
+20250328,100400,35958315,4980,4980,4980,4980,0
+20250328,100300,35958315,4980,4980,4980,4980,0
+20250328,100200,35958315,4980,4980,4980,4980,0
+20250328,100100,35958315,4980,4980,4980,4980,0
+20250328,100000,35958315,4980,4980,4980,4980,0
+20250328,095900,35958315,4980,4980,4980,4980,0
+20250328,095800,35958315,4980,4980,4980,4980,0
+20250328,095700,35958315,4980,4980,4980,4980,0
+20250328,095600,35958315,4980,4980,4980,4980,0
+20250328,095500,35958315,4980,4980,4980,4980,1
+20250328,095400,35953335,4900,4900,4900,4900,0
+20250328,095300,35953335,4900,4965,4965,4900,2000
+20250328,095200,26151700,4980,4980,4980,4980,0
+20250328,095100,26151700,4980,4980,4980,4980,0
+20250328,095000,26151700,4980,4980,4980,4980,10
+20250328,094900,26101900,4980,4980,4980,4980,0
+20250328,094800,26101900,4980,4980,4980,4980,1
+20250328,094700,26096920,4965,4975,4975,4965,5000
+20250328,094600,1261920,4980,4980,4980,4980,9
+20250328,094500,1217100,4980,4980,4980,4980,0
+20250328,094400,1217100,4980,4980,4980,4980,0
+20250328,094300,1217100,4980,4980,4980,4980,0
+20250328,094200,1217100,4980,4980,4980,4980,45
+20250328,094100,993000,4965,4965,4965,4965,0
+20250328,094000,993000,4965,4965,4965,4965,0
+20250328,093900,993000,4965,4965,4965,4965,0
+20250328,093800,993000,4965,4965,4965,4965,0
+20250328,093700,993000,4965,4965,4965,4965,100
+20250328,093600,496500,4965,4965,4965,4965,0
+20250328,093500,496500,4965,4965,4965,4965,0
+20250328,093400,496500,4965,4965,4965,4965,0
+20250328,093300,496500,4965,4965,4965,4965,0
+20250328,093200,496500,4965,4965,4965,4965,0
+20250328,093100,496500,4965,4965,4965,4965,0
+20250328,093000,496500,4965,4965,4965,4965,0
+20250328,092900,496500,4965,4965,4965,4965,0
+20250328,092800,496500,4965,4965,4965,4965,0
+20250328,092700,496500,4965,4965,4965,4965,0
+20250328,092600,496500,4965,4965,4965,4965,15
+20250328,092500,422025,4965,4965,4965,4965,85
+20250328,092400,0,4965,4965,4965,4965,0
+20250328,092300,0,4965,4965,4965,4965,0
+20250328,092200,0,4965,4965,4965,4965,0
+20250328,092100,0,4965,4965,4965,4965,0
+20250328,092000,0,4965,4965,4965,4965,0
+20250328,091900,0,4965,4965,4965,4965,0
+20250328,091800,0,4965,4965,4965,4965,0
+20250328,091700,0,4965,4965,4965,4965,0
+20250328,091600,0,4965,4965,4965,4965,0
+20250328,091500,0,4965,4965,4965,4965,0
+20250328,091400,0,4965,4965,4965,4965,0
+20250328,091300,0,4965,4965,4965,4965,0
+20250328,091200,0,4965,4965,4965,4965,0
+20250328,091100,0,4965,4965,4965,4965,0
+20250328,091000,0,4965,4965,4965,4965,0
+20250328,090900,0,4965,4965,4965,4965,0
+20250328,090800,0,4965,4965,4965,4965,0
+20250328,090700,0,4965,4965,4965,4965,0
+20250328,090600,0,4965,4965,4965,4965,0
+20250328,090500,0,4965,4965,4965,4965,0
+20250328,090400,0,4965,4965,4965,4965,0
+20250328,090300,0,4965,4965,4965,4965,0
+20250328,090200,0,4965,4965,4965,4965,0
+20250328,090100,0,4965,4965,4965,4965,0
+20250328,090000,0,4965,4965,4965,4965,0

296160/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
+20250328,161139,57,100.00,KONEX,,,N,N,N,N, ,N,4880,-85,5,-1.71,76939635,15749,118.63,4965,4980,4750,5700,4225,4965,4885.37,4.13,0,0,5171,5067,5016,4912,4861,5042,4887,71,735,500,3370,5,1,14185228,692,-4.86,2.48,12,0.11,-1005.00,1971.00,8490,20240715,-42.52,4515,20250206,8.08,6500,-24.92,20250102,4515,8.08,20250206,8490,-42.52,20240715,4515,8.08,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250328,151143,57,100.00,KONEX,,,N,N,N,N, ,N,4890,-75,5,-1.51,73530605,15035,113.25,4965,4980,4750,5700,4225,4965,4890.63,4.13,0,0,5171,5067,5016,4912,4861,5042,4887,71,735,500,3370,5,1,14185228,694,-4.87,2.48,12,0.11,-1005.00,1971.00,8490,20240715,-42.40,4515,20250206,8.31,6500,-24.77,20250102,4515,8.31,20250206,8490,-42.40,20240715,4515,8.31,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250328,141146,57,100.00,KONEX,,,N,N,N,N, ,N,4915,-50,5,-1.01,67884605,13849,104.32,4965,4980,4750,5700,4225,4965,4901.77,4.13,0,0,5171,5067,5016,4912,4861,5042,4887,71,735,500,3370,5,1,14185228,697,-4.89,2.49,12,0.10,-1005.00,1971.00,8490,20240715,-42.11,4515,20250206,8.86,6500,-24.38,20250102,4515,8.86,20250206,8490,-42.11,20240715,4515,8.86,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250328,131140,57,100.00,KONEX,,,N,N,N,N, ,N,4935,-30,5,-0.60,61245635,12453,93.80,4965,4980,4825,5700,4225,4965,4918.14,4.13,0,0,5171,5067,5016,4912,4861,5042,4887,71,735,500,3370,5,1,14185228,700,-4.91,2.50,12,0.09,-1005.00,1971.00,8490,20240715,-41.87,4515,20250206,9.30,6500,-24.08,20250102,4515,9.30,20250206,8490,-41.87,20240715,4515,9.30,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250328,121141,57,100.00,KONEX,,,N,N,N,N, ,N,4980,15,2,0.30,41458020,8372,63.06,4965,4980,4900,5700,4225,4965,4951.99,4.13,0,0,5171,5067,5016,4912,4861,5042,4887,71,735,500,3370,5,1,14185228,706,-4.96,2.53,12,0.06,-1005.00,1971.00,8490,20240715,-41.34,4515,20250206,10.30,6500,-23.38,20250102,4515,10.30,20250206,8490,-41.34,20240715,4515,10.30,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250328,111136,57,100.00,KONEX,,,N,N,N,N, ,N,4980,15,2,0.30,36468485,7370,55.51,4965,4980,4900,5700,4225,4965,4948.23,4.13,0,0,5171,5067,5016,4912,4861,5042,4887,71,735,500,3370,5,1,14185228,706,-4.96,2.53,12,0.05,-1005.00,1971.00,8490,20240715,-41.34,4515,20250206,10.30,6500,-23.38,20250102,4515,10.30,20250206,8490,-41.34,20240715,4515,10.30,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250328,101145,57,100.00,KONEX,,,N,N,N,N, ,N,4980,15,2,0.30,35973255,7269,54.75,4965,4980,4900,5700,4225,4965,4948.86,4.13,0,0,5171,5067,5016,4912,4861,5042,4887,71,735,500,3370,5,1,14185228,706,-4.96,2.53,12,0.05,-1005.00,1971.00,8490,20240715,-41.34,4515,20250206,10.30,6500,-23.38,20250102,4515,10.30,20250206,8490,-41.34,20240715,4515,10.30,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250328,091153,57,100.00,KONEX,,,N,N,N,N, ,N,4965,0,3,0.00,0,0,0.00,0,0,0,5700,4225,4965,0.00,4.13,0,0,5171,5067,5016,4912,4861,5042,4887,71,735,500,3370,5,1,14185228,704,-4.94,2.52,12,0.00,-1005.00,1971.00,8490,20240715,-41.52,4515,20250206,9.97,6500,-23.62,20250102,4515,9.97,20250206,8490,-41.52,20240715,4515,9.97,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250327,162457,57,100.00,KONEX,,,N,N,N,N, ,N,4965,-145,5,-2.84,66349580,13276,103.32,5120,5120,4965,5870,4350,5110,4997.71,4.13,0,0,5323,5216,5143,5036,4963,5180,5000,71,760,500,3470,5,1,14185228,704,-4.94,2.52,12,0.09,-1005.00,1971.00,8490,20240715,-41.52,4515,20250206,9.97,6500,-23.62,20250102,4515,9.97,20250206,8490,-41.52,20240715,4515,9.97,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250327,151141,57,100.00,KONEX,,,N,N,N,N, ,N,4970,-140,5,-2.74,65808395,13167,102.47,5120,5120,4965,5870,4350,5110,4997.98,4.13,0,0,5323,5216,5143,5036,4963,5180,5000,71,760,500,3470,5,1,14185228,705,-4.95,2.52,12,0.09,-1005.00,1971.00,8490,20240715,-41.46,4515,20250206,10.08,6500,-23.54,20250102,4515,10.08,20250206,8490,-41.46,20240715,4515,10.08,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250327,141143,57,100.00,KONEX,,,N,N,N,N, ,N,4995,-115,5,-2.25,59321305,11865,92.34,5120,5120,4965,5870,4350,5110,4999.69,4.13,0,0,5323,5216,5143,5036,4963,5180,5000,71,760,500,3470,5,1,14185228,709,-4.97,2.53,12,0.08,-1005.00,1971.00,8490,20240715,-41.17,4515,20250206,10.63,6500,-23.15,20250102,4515,10.63,20250206,8490,-41.17,20240715,4515,10.63,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250327,131137,57,100.00,KONEX,,,N,N,N,N, ,N,4995,-115,5,-2.25,54502580,10900,84.83,5120,5120,4965,5870,4350,5110,5000.24,4.13,0,0,5323,5216,5143,5036,4963,5180,5000,71,760,500,3470,5,1,14185228,709,-4.97,2.53,12,0.08,-1005.00,1971.00,8490,20240715,-41.17,4515,20250206,10.63,6500,-23.15,20250102,4515,10.63,20250206,8490,-41.17,20240715,4515,10.63,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250327,121147,57,100.00,KONEX,,,N,N,N,N, ,N,4995,-115,5,-2.25,54502580,10900,84.83,5120,5120,4965,5870,4350,5110,5000.24,4.13,0,0,5323,5216,5143,5036,4963,5180,5000,71,760,500,3470,5,1,14185228,709,-4.97,2.53,12,0.08,-1005.00,1971.00,8490,20240715,-41.17,4515,20250206,10.63,6500,-23.15,20250102,4515,10.63,20250206,8490,-41.17,20240715,4515,10.63,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250327,111142,57,100.00,KONEX,,,N,N,N,N, ,N,4995,-115,5,-2.25,54502580,10900,84.83,5120,5120,4965,5870,4350,5110,5000.24,4.13,0,0,5323,5216,5143,5036,4963,5180,5000,71,760,500,3470,5,1,14185228,709,-4.97,2.53,12,0.08,-1005.00,1971.00,8490,20240715,-41.17,4515,20250206,10.63,6500,-23.15,20250102,4515,10.63,20250206,8490,-41.17,20240715,4515,10.63,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250327,101137,57,100.00,KONEX,,,N,N,N,N, ,N,5090,-20,5,-0.39,52814180,10566,82.23,5120,5120,4965,5870,4350,5110,4998.50,4.13,0,0,5323,5216,5143,5036,4963,5180,5000,71,760,500,3470,10,1,14185228,722,-5.06,2.58,12,0.07,-1005.00,1971.00,8490,20240715,-40.05,4515,20250206,12.74,6500,-21.69,20250102,4515,12.74,20250206,8490,-40.05,20240715,4515,12.74,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250327,091141,57,100.00,KONEX,,,N,N,N,N, ,N,5000,-110,5,-2.15,13254795,2631,20.48,5120,5120,4965,5870,4350,5110,5037.93,4.13,0,0,5323,5216,5143,5036,4963,5180,5000,71,760,500,3470,10,1,14185228,709,-4.98,2.54,12,0.02,-1005.00,1971.00,8490,20240715,-41.11,4515,20250206,10.74,6500,-23.08,20250102,4515,10.74,20250206,8490,-41.11,20240715,4515,10.74,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250326,161128,57,100.00,KONEX,,,N,N,N,N, ,N,5110,-40,5,-0.78,65879540,12849,162.23,5200,5250,5070,5920,4380,5150,5127.21,4.13,0,0,5256,5202,5136,5082,5016,5170,5050,71,770,500,3500,10,1,14185228,725,-5.08,2.59,12,0.09,-1005.00,1971.00,8490,20240715,-39.81,4515,20250206,13.18,6500,-21.38,20250102,4515,13.18,20250206,8490,-39.81,20240715,4515,13.18,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250326,151129,57,100.00,KONEX,,,N,N,N,N, ,N,5090,-60,5,-1.17,65874430,12848,162.22,5200,5250,5070,5920,4380,5150,5127.21,4.13,0,0,5256,5202,5136,5082,5016,5170,5050,71,770,500,3500,10,1,14185228,722,-5.06,2.58,12,0.09,-1005.00,1971.00,8490,20240715,-40.05,4515,20250206,12.74,6500,-21.69,20250102,4515,12.74,20250206,8490,-40.05,20240715,4515,12.74,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250326,141127,57,100.00,KONEX,,,N,N,N,N, ,N,5110,-40,5,-0.78,65395510,12754,161.04,5200,5250,5070,5920,4380,5150,5127.45,4.13,0,0,5256,5202,5136,5082,5016,5170,5050,71,770,500,3500,10,1,14185228,725,-5.08,2.59,12,0.09,-1005.00,1971.00,8490,20240715,-39.81,4515,20250206,13.18,6500,-21.38,20250102,4515,13.18,20250206,8490,-39.81,20240715,4515,13.18,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250326,131132,57,100.00,KONEX,,,N,N,N,N, ,N,5120,-30,5,-0.58,65242210,12724,160.66,5200,5250,5070,5920,4380,5150,5127.49,4.13,0,0,5256,5202,5136,5082,5016,5170,5050,71,770,500,3500,10,1,14185228,726,-5.09,2.60,12,0.09,-1005.00,1971.00,8490,20240715,-39.69,4515,20250206,13.40,6500,-21.23,20250102,4515,13.40,20250206,8490,-39.69,20240715,4515,13.40,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250326,121137,57,100.00,KONEX,,,N,N,N,N, ,N,5110,-40,5,-0.78,65124450,12701,160.37,5200,5250,5070,5920,4380,5150,5127.51,4.13,0,0,5256,5202,5136,5082,5016,5170,5050,71,770,500,3500,10,1,14185228,725,-5.08,2.59,12,0.09,-1005.00,1971.00,8490,20240715,-39.81,4515,20250206,13.18,6500,-21.38,20250102,4515,13.18,20250206,8490,-39.81,20240715,4515,13.18,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250326,111133,57,100.00,KONEX,,,N,N,N,N, ,N,5140,-10,5,-0.19,63988920,12480,157.58,5200,5250,5070,5920,4380,5150,5127.32,4.13,0,0,5256,5202,5136,5082,5016,5170,5050,71,770,500,3500,10,1,14185228,729,-5.11,2.61,12,0.09,-1005.00,1971.00,8490,20240715,-39.46,4515,20250206,13.84,6500,-20.92,20250102,4515,13.84,20250206,8490,-39.46,20240715,4515,13.84,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250326,101132,57,100.00,KONEX,,,N,N,N,N, ,N,5070,-80,5,-1.55,61898550,12069,152.39,5200,5250,5070,5920,4380,5150,5128.72,4.13,0,0,5256,5202,5136,5082,5016,5170,5050,71,770,500,3500,10,1,14185228,719,-5.04,2.57,12,0.09,-1005.00,1971.00,8490,20240715,-40.28,4515,20250206,12.29,6500,-22.00,20250102,4515,12.29,20250206,8490,-40.28,20240715,4515,12.29,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250326,091132,57,100.00,KONEX,,,N,N,N,N, ,N,5200,50,2,0.97,10130600,1948,24.60,5200,5210,5200,5920,4380,5150,5200.51,4.13,0,0,5256,5202,5136,5082,5016,5170,5050,71,770,500,3500,10,1,14185228,738,-5.17,2.64,12,0.01,-1005.00,1971.00,8490,20240715,-38.75,4515,20250206,15.17,6500,-20.00,20250102,4515,15.17,20250206,8490,-38.75,20240715,4515,15.17,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250325,161123,57,100.00,KONEX,,,N,N,N,N, ,N,5150,-10,5,-0.19,40554310,7920,121.45,5160,5190,5070,5930,4390,5160,5120.49,4.13,0,0,5306,5232,5116,5042,4926,5175,4985,71,770,500,3500,10,1,14185228,731,-5.12,2.61,12,0.06,-1005.00,1971.00,8490,20240715,-39.34,4515,20250206,14.06,6500,-20.77,20250102,4515,14.06,20250206,8490,-39.34,20240715,4515,14.06,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250325,151127,57,100.00,KONEX,,,N,N,N,N, ,N,5140,-20,5,-0.39,38607610,7542,115.66,5160,5190,5070,5930,4390,5160,5119.01,4.13,0,0,5306,5232,5116,5042,4926,5175,4985,71,770,500,3500,10,1,14185228,729,-5.11,2.61,12,0.05,-1005.00,1971.00,8490,20240715,-39.46,4515,20250206,13.84,6500,-20.92,20250102,4515,13.84,20250206,8490,-39.46,20240715,4515,13.84,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250325,141123,57,100.00,KONEX,,,N,N,N,N, ,N,5180,20,2,0.39,36472780,7125,109.26,5160,5190,5070,5930,4390,5160,5118.99,4.13,0,0,5306,5232,5116,5042,4926,5175,4985,71,770,500,3500,10,1,14185228,735,-5.15,2.63,12,0.05,-1005.00,1971.00,8490,20240715,-38.99,4515,20250206,14.73,6500,-20.31,20250102,4515,14.73,20250206,8490,-38.99,20240715,4515,14.73,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250325,131214,57,100.00,KONEX,,,N,N,N,N, ,N,5140,-20,5,-0.39,20116410,3951,60.59,5160,5160,5070,5930,4390,5160,5091.47,4.13,0,0,5306,5232,5116,5042,4926,5175,4985,71,770,500,3500,10,1,14185228,729,-5.11,2.61,12,0.03,-1005.00,1971.00,8490,20240715,-39.46,4515,20250206,13.84,6500,-20.92,20250102,4515,13.84,20250206,8490,-39.46,20240715,4515,13.84,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250325,121124,57,100.00,KONEX,,,N,N,N,N, ,N,5130,-30,5,-0.58,17474830,3436,52.69,5160,5160,5070,5930,4390,5160,5085.81,4.13,0,0,5306,5232,5116,5042,4926,5175,4985,71,770,500,3500,10,1,14185228,728,-5.10,2.60,12,0.02,-1005.00,1971.00,8490,20240715,-39.58,4515,20250206,13.62,6500,-21.08,20250102,4515,13.62,20250206,8490,-39.58,20240715,4515,13.62,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250325,111124,57,100.00,KONEX,,,N,N,N,N, ,N,5080,-80,5,-1.55,17439220,3429,52.58,5160,5160,5070,5930,4390,5160,5085.80,4.13,0,0,5306,5232,5116,5042,4926,5175,4985,71,770,500,3500,10,1,14185228,721,-5.05,2.58,12,0.02,-1005.00,1971.00,8490,20240715,-40.16,4515,20250206,12.51,6500,-21.85,20250102,4515,12.51,20250206,8490,-40.16,20240715,4515,12.51,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250325,101135,57,100.00,KONEX,,,N,N,N,N, ,N,5080,-80,5,-1.55,7854260,1542,23.65,5160,5160,5080,5930,4390,5160,5093.55,4.13,0,0,5306,5232,5116,5042,4926,5175,4985,71,770,500,3500,10,1,14185228,721,-5.05,2.58,12,0.01,-1005.00,1971.00,8490,20240715,-40.16,4515,20250206,12.51,6500,-21.85,20250102,4515,12.51,20250206,8490,-40.16,20240715,4515,12.51,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250325,091134,57,100.00,KONEX,,,N,N,N,N, ,N,5160,0,3,0.00,0,0,0.00,0,0,0,5930,4390,5160,0.00,4.13,0,0,5306,5232,5116,5042,4926,5175,4985,71,770,500,3500,10,1,14185228,732,-5.13,2.62,12,0.00,-1005.00,1971.00,8490,20240715,-39.22,4515,20250206,14.29,6500,-20.62,20250102,4515,14.29,20250206,8490,-39.22,20240715,4515,14.29,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250324,161121,57,100.00,KONEX,,,N,N,N,N, ,N,5160,90,2,1.78,32731050,6521,368.00,5190,5190,5000,5830,4310,5070,5019.33,4.13,0,0,5263,5166,5083,4986,4903,5125,4945,71,760,500,3440,10,1,14185228,732,-5.13,2.62,12,0.05,-1005.00,1971.00,8490,20240715,-39.22,4515,20250206,14.29,6500,-20.62,20250102,4515,14.29,20250206,8490,-39.22,20240715,4515,14.29,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250324,151128,57,100.00,KONEX,,,N,N,N,N, ,N,5160,90,2,1.78,32731050,6521,368.00,5190,5190,5000,5830,4310,5070,5019.33,4.13,0,0,5263,5166,5083,4986,4903,5125,4945,71,760,500,3440,10,1,14185228,732,-5.13,2.62,12,0.05,-1005.00,1971.00,8490,20240715,-39.22,4515,20250206,14.29,6500,-20.62,20250102,4515,14.29,20250206,8490,-39.22,20240715,4515,14.29,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250324,141130,57,100.00,KONEX,,,N,N,N,N, ,N,5070,0,3,0.00,32725890,6520,367.95,5190,5190,5000,5830,4310,5070,5019.31,4.13,0,0,5263,5166,5083,4986,4903,5125,4945,71,760,500,3440,10,1,14185228,719,-5.04,2.57,12,0.05,-1005.00,1971.00,8490,20240715,-40.28,4515,20250206,12.29,6500,-22.00,20250102,4515,12.29,20250206,8490,-40.28,20240715,4515,12.29,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250324,131130,57,100.00,KONEX,,,N,N,N,N, ,N,5080,10,2,0.20,27361750,5464,308.35,5190,5190,5000,5830,4310,5070,5007.64,4.13,0,0,5263,5166,5083,4986,4903,5125,4945,71,760,500,3440,10,1,14185228,721,-5.05,2.58,12,0.04,-1005.00,1971.00,8490,20240715,-40.16,4515,20250206,12.51,6500,-21.85,20250102,4515,12.51,20250206,8490,-40.16,20240715,4515,12.51,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250324,121128,57,100.00,KONEX,,,N,N,N,N, ,N,5180,110,2,2.17,26554030,5305,299.38,5190,5190,5000,5830,4310,5070,5005.47,4.13,0,0,5263,5166,5083,4986,4903,5125,4945,71,760,500,3440,10,1,14185228,735,-5.15,2.63,12,0.04,-1005.00,1971.00,8490,20240715,-38.99,4515,20250206,14.73,6500,-20.31,20250102,4515,14.73,20250206,8490,-38.99,20240715,4515,14.73,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250324,111127,57,100.00,KONEX,,,N,N,N,N, ,N,5180,110,2,2.17,26295030,5255,296.56,5190,5190,5000,5830,4310,5070,5003.81,4.13,0,0,5263,5166,5083,4986,4903,5125,4945,71,760,500,3440,10,1,14185228,735,-5.15,2.63,12,0.04,-1005.00,1971.00,8490,20240715,-38.99,4515,20250206,14.73,6500,-20.31,20250102,4515,14.73,20250206,8490,-38.99,20240715,4515,14.73,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250324,101124,57,100.00,KONEX,,,N,N,N,N, ,N,5190,120,2,2.37,26072080,5212,294.13,5190,5190,5000,5830,4310,5070,5002.32,4.13,0,0,5263,5166,5083,4986,4903,5125,4945,71,760,500,3440,10,1,14185228,736,-5.16,2.63,12,0.04,-1005.00,1971.00,8490,20240715,-38.87,4515,20250206,14.95,6500,-20.15,20250102,4515,14.95,20250206,8490,-38.87,20240715,4515,14.95,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
+20250324,091126,57,100.00,KONEX,,,N,N,N,N, ,N,5070,0,3,0.00,0,0,0.00,0,0,0,5830,4310,5070,0.00,4.13,0,0,5263,5166,5083,4986,4903,5125,4945,71,760,500,3440,10,1,14185228,719,-5.04,2.57,12,0.00,-1005.00,1971.00,8490,20240715,-40.28,4515,20250206,12.29,6500,-22.00,20250102,4515,12.29,20250206,8490,-40.28,20240715,4515,12.29,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
 20250321,161141,57,100.00,KONEX,,,N,N,N,N, ,N,5070,-10,5,-0.20,8980380,1772,8.14,5180,5180,5000,5840,4320,5080,5067.93,4.13,0,0,5573,5326,5153,4906,4733,5240,4820,71,760,500,3450,10,1,14185228,719,-5.04,2.57,12,0.01,-1005.00,1971.00,8490,20240715,-40.28,4515,20250206,12.29,6500,-22.00,20250102,4515,12.29,20250206,8490,-40.28,20240715,4515,12.29,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
 20250321,151127,57,100.00,KONEX,,,N,N,N,N, ,N,5070,-10,5,-0.20,8777580,1732,7.96,5180,5180,5000,5840,4320,5080,5067.89,4.13,0,0,5573,5326,5153,4906,4733,5240,4820,71,760,500,3450,10,1,14185228,719,-5.04,2.57,12,0.01,-1005.00,1971.00,8490,20240715,-40.28,4515,20250206,12.29,6500,-22.00,20250102,4515,12.29,20250206,8490,-40.28,20240715,4515,12.29,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N
 20250321,141127,57,100.00,KONEX,,,N,N,N,N, ,N,5070,-10,5,-0.20,8498730,1677,7.71,5180,5180,5000,5840,4320,5080,5067.82,4.13,0,0,5573,5326,5153,4906,4733,5240,4820,71,760,500,3450,10,1,14185228,719,-5.04,2.57,12,0.01,-1005.00,1971.00,8490,20240715,-40.28,4515,20250206,12.29,6500,-22.00,20250102,4515,12.29,20250206,8490,-40.28,20240715,4515,12.29,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N

296160/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,14185228,0,72486515080,0.00
+20250325,0,14185228,0,73053924200,0.00
+20250324,0,14185228,0,73195776480,0.00
+20250321,0,14185228,0,71919105960,0.00
+20250320,0,14185228,0,72060958240,0.00
 20250319,0,14185228,0,73763185600,0.00
 20250318,0,14185228,0,75890969800,0.00
 20250317,0,14185228,0,79295424520,0.00

296160/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,5070,5790,5790,4980,59141,309770385,00,0.00,N,5,-540,
 20250310,5610,5700,5800,5400,17937,99868320,00,0.00,N,5,-90,
 20250304,5700,5180,6310,5180,84430,473242480,00,0.00,N,2,630,
 20250224,5070,4990,5300,4810,87339,437785150,00,0.00,N,2,80,