Add accumulated files

318000/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,4690,4750,4750,4565,15260,71032650,00,0.00,N,5,-70,
+20250326,4760,4755,4770,4705,9828,46615285,00,0.00,N,3,0,
+20250325,4760,4810,4830,4705,16638,78978155,00,0.00,N,5,-50,
+20250324,4810,4760,4810,4740,7395,35279315,00,0.00,N,3,0,
 20250321,4810,4815,4850,4715,9665,46063770,00,0.00,N,5,-5,
 20250320,4815,4850,4850,4760,13754,65973770,00,0.00,N,3,0,
 20250319,4815,4785,4900,4750,9324,44726254,00,0.00,N,3,0,

318000/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
+20250328,4605,-85,5,2784,-3289,0,13,-15,0,9795,692,0,45,3,0,7011,3981,0,32,18,0
+20250327,4690,-70,5,-1051,-531,0,-5,-2,0,13441,237,0,63,1,0,14492,768,0,67,4,0
+20250326,4760,0,3,5055,36,0,24,0,0,8991,385,0,43,2,0,3936,349,0,19,2,0
+20250325,4760,-50,5,4068,-1962,0,19,-9,0,15855,35,0,75,0,0,11787,1997,0,56,10,0
+20250324,4810,0,3,528,-561,0,3,-3,0,7133,229,0,34,1,0,6605,790,0,32,4,0
 20250321,4810,-5,5,3140,-3491,0,15,-17,0,8903,411,0,42,2,0,5763,3902,0,28,19,0
 20250320,4815,0,3,4013,-1474,0,19,-7,0,13689,53,0,66,0,0,9676,1527,0,46,7,0
 20250319,4815,0,3,1080,-1448,0,5,-7,0,8876,80,0,43,0,0,7796,1528,0,37,7,0

318000/min/candle-20250324.csv

@@ -0,0 +1,738 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,211600,35269695,4810,4810,4810,4810,45
+20250324,211500,35269695,4810,4810,4810,4810,0
+20250324,211400,35269695,4810,4810,4810,4810,0
+20250324,211300,35269695,4810,4810,4810,4810,0
+20250324,211200,35269695,4810,4810,4810,4810,0
+20250324,211100,35269695,4810,4810,4810,4810,0
+20250324,211000,35269695,4810,4810,4810,4810,0
+20250324,210900,35269695,4810,4810,4810,4810,0
+20250324,210800,35269695,4810,4810,4810,4810,0
+20250324,210700,35269695,4810,4810,4810,4810,0
+20250324,210600,35269695,4810,4810,4810,4810,0
+20250324,210500,35269695,4810,4810,4810,4810,0
+20250324,210400,35269695,4810,4810,4810,4810,0
+20250324,210300,35269695,4810,4810,4810,4810,0
+20250324,210200,35269695,4810,4810,4810,4810,0
+20250324,210100,35269695,4810,4810,4810,4810,0
+20250324,210000,35269695,4810,4810,4810,4810,0
+20250324,205900,35269695,4810,4810,4810,4810,0
+20250324,205800,35269695,4810,4810,4810,4810,0
+20250324,205700,35269695,4810,4810,4810,4810,0
+20250324,205600,35269695,4810,4810,4810,4810,0
+20250324,205500,35269695,4810,4810,4810,4810,0
+20250324,205400,35269695,4810,4810,4810,4810,0
+20250324,205300,35269695,4810,4810,4810,4810,0
+20250324,205200,35269695,4810,4810,4810,4810,0
+20250324,205100,35269695,4810,4810,4810,4810,0
+20250324,205000,35269695,4810,4810,4810,4810,0
+20250324,204900,35269695,4810,4810,4810,4810,0
+20250324,204800,35269695,4810,4810,4810,4810,0
+20250324,204700,35269695,4810,4810,4810,4810,0
+20250324,204600,35269695,4810,4810,4810,4810,45
+20250324,204500,35269695,4810,4810,4810,4810,0
+20250324,204400,35269695,4810,4810,4810,4810,0
+20250324,204300,35269695,4810,4810,4810,4810,0
+20250324,204200,35269695,4810,4810,4810,4810,0
+20250324,204100,35269695,4810,4810,4810,4810,0
+20250324,204000,35269695,4810,4810,4810,4810,0
+20250324,203900,35269695,4810,4810,4810,4810,0
+20250324,203800,35269695,4810,4810,4810,4810,0
+20250324,203700,35269695,4810,4810,4810,4810,0
+20250324,203600,35269695,4810,4810,4810,4810,0
+20250324,203500,35269695,4810,4810,4810,4810,0
+20250324,203400,35269695,4810,4810,4810,4810,0
+20250324,203300,35269695,4810,4810,4810,4810,0
+20250324,203200,35269695,4810,4810,4810,4810,0
+20250324,203100,35269695,4810,4810,4810,4810,0
+20250324,203000,35269695,4810,4810,4810,4810,0
+20250324,202900,35269695,4810,4810,4810,4810,0
+20250324,202800,35269695,4810,4810,4810,4810,0
+20250324,202700,35269695,4810,4810,4810,4810,0
+20250324,202600,35269695,4810,4810,4810,4810,0
+20250324,202500,35269695,4810,4810,4810,4810,0
+20250324,202400,35269695,4810,4810,4810,4810,0
+20250324,202300,35269695,4810,4810,4810,4810,0
+20250324,202200,35269695,4810,4810,4810,4810,0
+20250324,202100,35269695,4810,4810,4810,4810,0
+20250324,202000,35269695,4810,4810,4810,4810,0
+20250324,201900,35269695,4810,4810,4810,4810,0
+20250324,201800,35269695,4810,4810,4810,4810,0
+20250324,201700,35269695,4810,4810,4810,4810,0
+20250324,201600,35269695,4810,4810,4810,4810,45
+20250324,201500,35269695,4810,4810,4810,4810,0
+20250324,201400,35269695,4810,4810,4810,4810,0
+20250324,201300,35269695,4810,4810,4810,4810,0
+20250324,201200,35269695,4810,4810,4810,4810,0
+20250324,201100,35269695,4810,4810,4810,4810,0
+20250324,201000,35269695,4810,4810,4810,4810,0
+20250324,200900,35269695,4810,4810,4810,4810,0
+20250324,200800,35269695,4810,4810,4810,4810,0
+20250324,200700,35269695,4810,4810,4810,4810,0
+20250324,200600,35269695,4810,4810,4810,4810,0
+20250324,200500,35269695,4810,4810,4810,4810,0
+20250324,200400,35269695,4810,4810,4810,4810,0
+20250324,200300,35269695,4810,4810,4810,4810,0
+20250324,200200,35269695,4810,4810,4810,4810,0
+20250324,200100,35269695,4810,4810,4810,4810,0
+20250324,200000,35269695,4810,4810,4810,4810,0
+20250324,195900,35269695,4810,4810,4810,4810,0
+20250324,195800,35269695,4810,4810,4810,4810,0
+20250324,195700,35269695,4810,4810,4810,4810,0
+20250324,195600,35269695,4810,4810,4810,4810,0
+20250324,195500,35269695,4810,4810,4810,4810,0
+20250324,195400,35269695,4810,4810,4810,4810,0
+20250324,195300,35269695,4810,4810,4810,4810,0
+20250324,195200,35269695,4810,4810,4810,4810,0
+20250324,195100,35269695,4810,4810,4810,4810,0
+20250324,195000,35269695,4810,4810,4810,4810,0
+20250324,194900,35269695,4810,4810,4810,4810,0
+20250324,194800,35269695,4810,4810,4810,4810,0
+20250324,194700,35269695,4810,4810,4810,4810,0
+20250324,194600,35269695,4810,4810,4810,4810,45
+20250324,194500,35269695,4810,4810,4810,4810,0
+20250324,194400,35269695,4810,4810,4810,4810,0
+20250324,194300,35269695,4810,4810,4810,4810,0
+20250324,194200,35269695,4810,4810,4810,4810,0
+20250324,194100,35269695,4810,4810,4810,4810,0
+20250324,194000,35269695,4810,4810,4810,4810,0
+20250324,193900,35269695,4810,4810,4810,4810,0
+20250324,193800,35269695,4810,4810,4810,4810,0
+20250324,193700,35269695,4810,4810,4810,4810,0
+20250324,193600,35269695,4810,4810,4810,4810,0
+20250324,193500,35269695,4810,4810,4810,4810,0
+20250324,193400,35269695,4810,4810,4810,4810,0
+20250324,193300,35269695,4810,4810,4810,4810,0
+20250324,193200,35269695,4810,4810,4810,4810,0
+20250324,193100,35269695,4810,4810,4810,4810,0
+20250324,193000,35269695,4810,4810,4810,4810,0
+20250324,192900,35269695,4810,4810,4810,4810,0
+20250324,192800,35269695,4810,4810,4810,4810,0
+20250324,192700,35269695,4810,4810,4810,4810,0
+20250324,192600,35269695,4810,4810,4810,4810,0
+20250324,192500,35269695,4810,4810,4810,4810,0
+20250324,192400,35269695,4810,4810,4810,4810,0
+20250324,192300,35269695,4810,4810,4810,4810,0
+20250324,192200,35269695,4810,4810,4810,4810,0
+20250324,192100,35269695,4810,4810,4810,4810,0
+20250324,192000,35269695,4810,4810,4810,4810,0
+20250324,191900,35269695,4810,4810,4810,4810,0
+20250324,191800,35269695,4810,4810,4810,4810,0
+20250324,191700,35269695,4810,4810,4810,4810,0
+20250324,191600,35269695,4810,4810,4810,4810,45
+20250324,191500,35269695,4810,4810,4810,4810,0
+20250324,191400,35269695,4810,4810,4810,4810,0
+20250324,191300,35269695,4810,4810,4810,4810,0
+20250324,191200,35269695,4810,4810,4810,4810,0
+20250324,191100,35269695,4810,4810,4810,4810,0
+20250324,191000,35269695,4810,4810,4810,4810,0
+20250324,190900,35269695,4810,4810,4810,4810,0
+20250324,190800,35269695,4810,4810,4810,4810,0
+20250324,190700,35269695,4810,4810,4810,4810,0
+20250324,190600,35269695,4810,4810,4810,4810,0
+20250324,190500,35269695,4810,4810,4810,4810,0
+20250324,190400,35269695,4810,4810,4810,4810,0
+20250324,190300,35269695,4810,4810,4810,4810,0
+20250324,190200,35269695,4810,4810,4810,4810,0
+20250324,190100,35269695,4810,4810,4810,4810,0
+20250324,190000,35269695,4810,4810,4810,4810,0
+20250324,185900,35269695,4810,4810,4810,4810,0
+20250324,185800,35269695,4810,4810,4810,4810,0
+20250324,185700,35269695,4810,4810,4810,4810,0
+20250324,185600,35269695,4810,4810,4810,4810,0
+20250324,185500,35269695,4810,4810,4810,4810,0
+20250324,185400,35269695,4810,4810,4810,4810,0
+20250324,185300,35269695,4810,4810,4810,4810,0
+20250324,185200,35269695,4810,4810,4810,4810,0
+20250324,185100,35269695,4810,4810,4810,4810,0
+20250324,185000,35269695,4810,4810,4810,4810,0
+20250324,184900,35269695,4810,4810,4810,4810,0
+20250324,184800,35269695,4810,4810,4810,4810,0
+20250324,184700,35269695,4810,4810,4810,4810,0
+20250324,184600,35269695,4810,4810,4810,4810,45
+20250324,184500,35269695,4810,4810,4810,4810,0
+20250324,184400,35269695,4810,4810,4810,4810,0
+20250324,184300,35269695,4810,4810,4810,4810,0
+20250324,184200,35269695,4810,4810,4810,4810,0
+20250324,184100,35269695,4810,4810,4810,4810,0
+20250324,184000,35269695,4810,4810,4810,4810,0
+20250324,183900,35269695,4810,4810,4810,4810,0
+20250324,183800,35269695,4810,4810,4810,4810,0
+20250324,183700,35269695,4810,4810,4810,4810,0
+20250324,183600,35269695,4810,4810,4810,4810,0
+20250324,183500,35269695,4810,4810,4810,4810,0
+20250324,183400,35269695,4810,4810,4810,4810,0
+20250324,183300,35269695,4810,4810,4810,4810,0
+20250324,183200,35269695,4810,4810,4810,4810,0
+20250324,183100,35269695,4810,4810,4810,4810,0
+20250324,183000,35269695,4810,4810,4810,4810,0
+20250324,182900,35269695,4810,4810,4810,4810,0
+20250324,182800,35269695,4810,4810,4810,4810,0
+20250324,182700,35269695,4810,4810,4810,4810,0
+20250324,182600,35269695,4810,4810,4810,4810,0
+20250324,182500,35269695,4810,4810,4810,4810,0
+20250324,182400,35269695,4810,4810,4810,4810,0
+20250324,182300,35269695,4810,4810,4810,4810,0
+20250324,182200,35269695,4810,4810,4810,4810,0
+20250324,182100,35269695,4810,4810,4810,4810,0
+20250324,182000,35269695,4810,4810,4810,4810,0
+20250324,181900,35269695,4810,4810,4810,4810,0
+20250324,181800,35269695,4810,4810,4810,4810,0
+20250324,181700,35269695,4810,4810,4810,4810,0
+20250324,181600,35269695,4810,4810,4810,4810,45
+20250324,181500,35269695,4810,4810,4810,4810,0
+20250324,181400,35269695,4810,4810,4810,4810,0
+20250324,181300,35269695,4810,4810,4810,4810,0
+20250324,181200,35269695,4810,4810,4810,4810,0
+20250324,181100,35269695,4810,4810,4810,4810,0
+20250324,181000,35269695,4810,4810,4810,4810,0
+20250324,180900,35269695,4810,4810,4810,4810,0
+20250324,180800,35269695,4810,4810,4810,4810,0
+20250324,180700,35269695,4810,4810,4810,4810,0
+20250324,180600,35269695,4810,4810,4810,4810,0
+20250324,180500,35269695,4810,4810,4810,4810,0
+20250324,180400,35269695,4810,4810,4810,4810,0
+20250324,180300,35269695,4810,4810,4810,4810,0
+20250324,180200,35269695,4810,4810,4810,4810,0
+20250324,180100,35269695,4810,4810,4810,4810,0
+20250324,180000,35269695,4810,4810,4810,4810,0
+20250324,175900,35269695,4810,4810,4810,4810,0
+20250324,175800,35269695,4810,4810,4810,4810,0
+20250324,175700,35269695,4810,4810,4810,4810,0
+20250324,175600,35269695,4810,4810,4810,4810,0
+20250324,175500,35269695,4810,4810,4810,4810,0
+20250324,175400,35269695,4810,4810,4810,4810,0
+20250324,175300,35269695,4810,4810,4810,4810,0
+20250324,175200,35269695,4810,4810,4810,4810,0
+20250324,175100,35269695,4810,4810,4810,4810,0
+20250324,175000,35269695,4810,4810,4810,4810,0
+20250324,174900,35269695,4810,4810,4810,4810,0
+20250324,174800,35269695,4810,4810,4810,4810,0
+20250324,174700,35269695,4810,4810,4810,4810,0
+20250324,174600,35269695,4810,4810,4810,4810,45
+20250324,174500,35269695,4810,4810,4810,4810,0
+20250324,174400,35269695,4810,4810,4810,4810,0
+20250324,174300,35269695,4810,4810,4810,4810,0
+20250324,174200,35269695,4810,4810,4810,4810,0
+20250324,174100,35269695,4810,4810,4810,4810,0
+20250324,174000,35269695,4810,4810,4810,4810,0
+20250324,173900,35269695,4810,4810,4810,4810,0
+20250324,173800,35269695,4810,4810,4810,4810,0
+20250324,173700,35269695,4810,4810,4810,4810,0
+20250324,173600,35269695,4810,4810,4810,4810,0
+20250324,173500,35269695,4810,4810,4810,4810,0
+20250324,173400,35269695,4810,4810,4810,4810,0
+20250324,173300,35269695,4810,4810,4810,4810,0
+20250324,173200,35269695,4810,4810,4810,4810,0
+20250324,173100,35269695,4810,4810,4810,4810,0
+20250324,173000,35269695,4810,4810,4810,4810,0
+20250324,172900,35269695,4810,4810,4810,4810,0
+20250324,172800,35269695,4810,4810,4810,4810,0
+20250324,172700,35269695,4810,4810,4810,4810,0
+20250324,172600,35269695,4810,4810,4810,4810,0
+20250324,172500,35269695,4810,4810,4810,4810,0
+20250324,172400,35269695,4810,4810,4810,4810,0
+20250324,172300,35269695,4810,4810,4810,4810,0
+20250324,172200,35269695,4810,4810,4810,4810,0
+20250324,172100,35269695,4810,4810,4810,4810,0
+20250324,172000,35269695,4810,4810,4810,4810,0
+20250324,171900,35269695,4810,4810,4810,4810,0
+20250324,171800,35269695,4810,4810,4810,4810,0
+20250324,171700,35269695,4810,4810,4810,4810,0
+20250324,171600,35269695,4810,4810,4810,4810,45
+20250324,171500,35269695,4810,4810,4810,4810,0
+20250324,171400,35269695,4810,4810,4810,4810,0
+20250324,171300,35269695,4810,4810,4810,4810,0
+20250324,171200,35269695,4810,4810,4810,4810,0
+20250324,171100,35269695,4810,4810,4810,4810,0
+20250324,171000,35269695,4810,4810,4810,4810,0
+20250324,170900,35269695,4810,4810,4810,4810,0
+20250324,170800,35269695,4810,4810,4810,4810,0
+20250324,170700,35269695,4810,4810,4810,4810,0
+20250324,170600,35269695,4810,4810,4810,4810,0
+20250324,170500,35269695,4810,4810,4810,4810,0
+20250324,170400,35269695,4810,4810,4810,4810,0
+20250324,170300,35269695,4810,4810,4810,4810,0
+20250324,170200,35269695,4810,4810,4810,4810,0
+20250324,170100,35269695,4810,4810,4810,4810,0
+20250324,170000,35269695,4810,4810,4810,4810,0
+20250324,165900,35269695,4810,4810,4810,4810,0
+20250324,165800,35269695,4810,4810,4810,4810,0
+20250324,165700,35269695,4810,4810,4810,4810,0
+20250324,165600,35269695,4810,4810,4810,4810,0
+20250324,165500,35269695,4810,4810,4810,4810,0
+20250324,165400,35269695,4810,4810,4810,4810,0
+20250324,165300,35269695,4810,4810,4810,4810,0
+20250324,165200,35269695,4810,4810,4810,4810,0
+20250324,165100,35269695,4810,4810,4810,4810,0
+20250324,165000,35269695,4810,4810,4810,4810,0
+20250324,164900,35269695,4810,4810,4810,4810,0
+20250324,164800,35269695,4810,4810,4810,4810,0
+20250324,164700,35269695,4810,4810,4810,4810,0
+20250324,164600,35269695,4810,4810,4810,4810,45
+20250324,164500,35269695,4810,4810,4810,4810,0
+20250324,164400,35269695,4810,4810,4810,4810,0
+20250324,164300,35269695,4810,4810,4810,4810,0
+20250324,164200,35269695,4810,4810,4810,4810,0
+20250324,164100,35269695,4810,4810,4810,4810,0
+20250324,164000,35269695,4810,4810,4810,4810,0
+20250324,163900,35269695,4810,4810,4810,4810,0
+20250324,163800,35269695,4810,4810,4810,4810,0
+20250324,163700,35269695,4810,4810,4810,4810,0
+20250324,163600,35269695,4810,4810,4810,4810,0
+20250324,163500,35269695,4810,4810,4810,4810,0
+20250324,163400,35269695,4810,4810,4810,4810,0
+20250324,163300,35269695,4810,4810,4810,4810,0
+20250324,163200,35269695,4810,4810,4810,4810,0
+20250324,163100,35269695,4810,4810,4810,4810,0
+20250324,163000,35269695,4810,4810,4810,4810,0
+20250324,162900,35269695,4810,4810,4810,4810,0
+20250324,162800,35269695,4810,4810,4810,4810,0
+20250324,162700,35269695,4810,4810,4810,4810,0
+20250324,162600,35269695,4810,4810,4810,4810,0
+20250324,162500,35269695,4810,4810,4810,4810,0
+20250324,162400,35269695,4810,4810,4810,4810,0
+20250324,162300,35269695,4810,4810,4810,4810,0
+20250324,162200,35269695,4810,4810,4810,4810,0
+20250324,162100,35269695,4810,4810,4810,4810,0
+20250324,162000,35269695,4810,4810,4810,4810,0
+20250324,161900,35269695,4810,4810,4810,4810,0
+20250324,161800,35269695,4810,4810,4810,4810,0
+20250324,161700,35269695,4810,4810,4810,4810,0
+20250324,161600,35269695,4810,4810,4810,4810,45
+20250324,161500,35269695,4810,4810,4810,4810,0
+20250324,161400,35269695,4810,4810,4810,4810,0
+20250324,161300,35269695,4810,4810,4810,4810,0
+20250324,161200,35269695,4810,4810,4810,4810,0
+20250324,161100,35269695,4810,4810,4810,4810,0
+20250324,161000,35269695,4810,4810,4810,4810,0
+20250324,160900,35269695,4810,4810,4810,4810,0
+20250324,160800,35269695,4810,4810,4810,4810,0
+20250324,160700,35269695,4810,4810,4810,4810,0
+20250324,160600,35269695,4810,4810,4810,4810,0
+20250324,160500,35269695,4810,4810,4810,4810,0
+20250324,160400,35269695,4810,4810,4810,4810,0
+20250324,160300,35269695,4810,4810,4810,4810,0
+20250324,160200,35269695,4810,4810,4810,4810,0
+20250324,160100,35269695,4810,4810,4810,4810,0
+20250324,160000,35269695,4810,4810,4810,4810,0
+20250324,155900,35269695,4810,4810,4810,4810,0
+20250324,155800,35269695,4810,4810,4810,4810,0
+20250324,155700,35269695,4810,4810,4810,4810,0
+20250324,155600,35269695,4810,4810,4810,4810,0
+20250324,155500,35269695,4810,4810,4810,4810,0
+20250324,155400,35269695,4810,4810,4810,4810,0
+20250324,155300,35269695,4810,4810,4810,4810,0
+20250324,155200,35269695,4810,4810,4810,4810,0
+20250324,155100,35269695,4810,4810,4810,4810,0
+20250324,155000,35269695,4810,4810,4810,4810,0
+20250324,154900,35269695,4810,4810,4810,4810,0
+20250324,154800,35269695,4810,4810,4810,4810,0
+20250324,154700,35269695,4810,4810,4810,4810,0
+20250324,154600,35269695,4810,4810,4810,4810,45
+20250324,154500,35269695,4810,4810,4810,4810,0
+20250324,154400,35269695,4810,4810,4810,4810,0
+20250324,154300,35269695,4810,4810,4810,4810,0
+20250324,154200,35269695,4810,4810,4810,4810,0
+20250324,154100,35269695,4810,4810,4810,4810,0
+20250324,154000,35269695,4810,4810,4810,4810,0
+20250324,153900,35269695,4810,4810,4810,4810,0
+20250324,153800,35269695,4810,4810,4810,4810,0
+20250324,153700,35269695,4810,4810,4810,4810,0
+20250324,153600,35269695,4810,4810,4810,4810,0
+20250324,153500,35269695,4810,4810,4810,4810,0
+20250324,153400,35269695,4810,4810,4810,4810,0
+20250324,153300,35269695,4810,4810,4810,4810,0
+20250324,153200,35269695,4810,4810,4810,4810,0
+20250324,153100,35269695,4810,4810,4810,4810,0
+20250324,153000,35269695,4810,4810,4810,4810,45
+20250324,152900,35053245,4805,4805,4805,4805,0
+20250324,152800,35053245,4805,4805,4805,4805,0
+20250324,152700,35053245,4805,4805,4805,4805,0
+20250324,152600,35053245,4805,4805,4805,4805,0
+20250324,152500,35053245,4805,4805,4805,4805,0
+20250324,152400,35053245,4805,4805,4805,4805,0
+20250324,152300,35053245,4805,4805,4805,4805,0
+20250324,152200,35053245,4805,4805,4805,4805,0
+20250324,152100,35053245,4805,4805,4805,4805,0
+20250324,152000,35053245,4805,4805,4805,4805,0
+20250324,151900,35053245,4805,4805,4805,4805,2
+20250324,151800,35043635,4800,4790,4800,4790,55
+20250324,151700,34779790,4805,4805,4805,4805,0
+20250324,151600,34779790,4805,4805,4805,4805,0
+20250324,151500,34779790,4805,4805,4805,4805,0
+20250324,151400,34779790,4805,4805,4805,4805,0
+20250324,151300,34779790,4805,4805,4805,4805,0
+20250324,151200,34779790,4805,4805,4805,4805,0
+20250324,151100,34779790,4805,4805,4805,4805,0
+20250324,151000,34779790,4805,4805,4805,4805,3
+20250324,150900,34765375,4805,4805,4805,4805,0
+20250324,150800,34765375,4805,4805,4805,4805,2
+20250324,150700,34755765,4810,4810,4810,4810,0
+20250324,150600,34755765,4810,4810,4810,4810,0
+20250324,150500,34755765,4810,4810,4810,4810,0
+20250324,150400,34755765,4810,4805,4810,4805,73
+20250324,150300,34404655,4810,4810,4810,4810,0
+20250324,150200,34404655,4810,4810,4810,4810,0
+20250324,150100,34404655,4810,4810,4810,4810,0
+20250324,150000,34404655,4810,4810,4810,4810,1
+20250324,145900,34399845,4800,4800,4800,4800,0
+20250324,145800,34399845,4800,4800,4800,4800,0
+20250324,145700,34399845,4800,4795,4800,4795,100
+20250324,145600,33920320,4795,4795,4795,4795,5
+20250324,145500,33896345,4795,4795,4795,4795,0
+20250324,145400,33896345,4795,4795,4795,4795,95
+20250324,145300,33440820,4790,4790,4790,4790,0
+20250324,145200,33440820,4790,4790,4790,4790,0
+20250324,145100,33440820,4790,4790,4790,4790,0
+20250324,145000,33440820,4790,4790,4790,4790,0
+20250324,144900,33440820,4790,4790,4790,4790,0
+20250324,144800,33440820,4790,4790,4790,4790,174
+20250324,144700,32607360,4790,4790,4790,4790,0
+20250324,144600,32607360,4790,4790,4790,4790,0
+20250324,144500,32607360,4790,4790,4790,4790,0
+20250324,144400,32607360,4790,4785,4790,4785,500
+20250324,144300,30213050,4785,4785,4785,4785,0
+20250324,144200,30213050,4785,4775,4785,4775,120
+20250324,144100,29638975,4770,4770,4770,4770,0
+20250324,144000,29638975,4770,4770,4770,4770,0
+20250324,143900,29638975,4770,4770,4770,4770,0
+20250324,143800,29638975,4770,4770,4770,4770,0
+20250324,143700,29638975,4770,4770,4770,4770,0
+20250324,143600,29638975,4770,4770,4770,4770,2
+20250324,143500,29629435,4770,4770,4770,4770,0
+20250324,143400,29629435,4770,4770,4770,4770,0
+20250324,143300,29629435,4770,4770,4770,4770,0
+20250324,143200,29629435,4770,4770,4770,4770,11
+20250324,143100,29576965,4780,4780,4780,4780,0
+20250324,143000,29576965,4780,4780,4780,4780,0
+20250324,142900,29576965,4780,4780,4780,4780,0
+20250324,142800,29576965,4780,4780,4780,4780,0
+20250324,142700,29576965,4780,4780,4780,4780,0
+20250324,142600,29576965,4780,4780,4780,4780,0
+20250324,142500,29576965,4780,4780,4780,4780,0
+20250324,142400,29576965,4780,4780,4780,4780,0
+20250324,142300,29576965,4780,4780,4780,4780,0
+20250324,142200,29576965,4780,4780,4780,4780,0
+20250324,142100,29576965,4780,4780,4780,4780,0
+20250324,142000,29576965,4780,4780,4780,4780,2
+20250324,141900,29567405,4785,4785,4785,4785,0
+20250324,141800,29567405,4785,4785,4785,4785,0
+20250324,141700,29567405,4785,4785,4785,4785,0
+20250324,141600,29567405,4785,4785,4785,4785,3
+20250324,141500,29553050,4760,4760,4760,4760,0
+20250324,141400,29553050,4760,4760,4760,4760,0
+20250324,141300,29553050,4760,4760,4760,4760,0
+20250324,141200,29553050,4760,4760,4760,4760,2
+20250324,141100,29543530,4765,4765,4765,4765,0
+20250324,141000,29543530,4765,4765,4765,4765,0
+20250324,140900,29543530,4765,4765,4765,4765,0
+20250324,140800,29543530,4765,4750,4765,4750,206
+20250324,140700,28564970,4755,4765,4765,4755,16
+20250324,140600,28488830,4770,4770,4770,4770,2
+20250324,140500,28479290,4775,4775,4775,4775,0
+20250324,140400,28479290,4775,4775,4775,4775,0
+20250324,140300,28479290,4775,4775,4775,4775,1
+20250324,140200,28474515,4785,4785,4785,4785,0
+20250324,140100,28474515,4785,4785,4785,4785,0
+20250324,140000,28474515,4785,4785,4785,4785,0
+20250324,135900,28474515,4785,4785,4785,4785,0
+20250324,135800,28474515,4785,4770,4785,4770,50
+20250324,135700,28235855,4760,4760,4760,4760,0
+20250324,135600,28235855,4760,4760,4760,4760,0
+20250324,135500,28235855,4760,4760,4760,4760,0
+20250324,135400,28235855,4760,4760,4760,4760,0
+20250324,135300,28235855,4760,4760,4760,4760,0
+20250324,135200,28235855,4760,4760,4760,4760,0
+20250324,135100,28235855,4760,4760,4760,4760,0
+20250324,135000,28235855,4760,4760,4760,4760,0
+20250324,134900,28235855,4760,4760,4760,4760,0
+20250324,134800,28235855,4760,4760,4760,4760,0
+20250324,134700,28235855,4760,4760,4760,4760,0
+20250324,134600,28235855,4760,4760,4760,4760,0
+20250324,134500,28235855,4760,4760,4760,4760,0
+20250324,134400,28235855,4760,4760,4760,4760,12
+20250324,134300,28178735,4750,4750,4750,4750,2
+20250324,134200,28169235,4760,4760,4760,4760,0
+20250324,134100,28169235,4760,4760,4760,4760,0
+20250324,134000,28169235,4760,4745,4760,4740,171
+20250324,133900,27358325,4770,4770,4770,4770,0
+20250324,133800,27358325,4770,4770,4770,4770,0
+20250324,133700,27358325,4770,4770,4770,4770,0
+20250324,133600,27358325,4770,4770,4770,4770,0
+20250324,133500,27358325,4770,4770,4770,4770,0
+20250324,133400,27358325,4770,4770,4770,4770,0
+20250324,133300,27358325,4770,4770,4770,4770,0
+20250324,133200,27358325,4770,4770,4770,4770,0
+20250324,133100,27358325,4770,4770,4770,4770,0
+20250324,133000,27358325,4770,4770,4770,4770,0
+20250324,132900,27358325,4770,4770,4770,4770,0
+20250324,132800,27358325,4770,4770,4770,4770,0
+20250324,132700,27358325,4770,4770,4770,4770,0
+20250324,132600,27358325,4770,4770,4770,4770,0
+20250324,132500,27358325,4770,4770,4770,4770,0
+20250324,132400,27358325,4770,4770,4770,4770,0
+20250324,132300,27358325,4770,4760,4770,4745,2001
+20250324,132200,17851250,4775,4775,4775,4775,0
+20250324,132100,17851250,4775,4775,4775,4775,0
+20250324,132000,17851250,4775,4775,4775,4775,0
+20250324,131900,17851250,4775,4775,4775,4775,0
+20250324,131800,17851250,4775,4775,4775,4775,0
+20250324,131700,17851250,4775,4775,4775,4775,0
+20250324,131600,17851250,4775,4775,4775,4775,2
+20250324,131500,17841700,4780,4780,4780,4780,0
+20250324,131400,17841700,4780,4780,4780,4780,0
+20250324,131300,17841700,4780,4780,4780,4780,0
+20250324,131200,17841700,4780,4780,4780,4780,0
+20250324,131100,17841700,4780,4780,4780,4780,0
+20250324,131000,17841700,4780,4780,4780,4780,0
+20250324,130900,17841700,4780,4780,4780,4780,0
+20250324,130800,17841700,4780,4780,4780,4780,0
+20250324,130700,17841700,4780,4780,4780,4780,50
+20250324,130600,17602700,4790,4790,4790,4790,0
+20250324,130500,17602700,4790,4790,4790,4790,0
+20250324,130400,17602700,4790,4790,4790,4790,0
+20250324,130300,17602700,4790,4790,4790,4790,0
+20250324,130200,17602700,4790,4790,4790,4790,0
+20250324,130100,17602700,4790,4790,4790,4790,0
+20250324,130000,17602700,4790,4790,4790,4790,0
+20250324,125900,17602700,4790,4790,4790,4790,0
+20250324,125800,17602700,4790,4790,4790,4790,0
+20250324,125700,17602700,4790,4790,4790,4790,0
+20250324,125600,17602700,4790,4790,4790,4790,0
+20250324,125500,17602700,4790,4775,4790,4760,64
+20250324,125400,17296995,4790,4790,4790,4790,0
+20250324,125300,17296995,4790,4790,4790,4790,0
+20250324,125200,17296995,4790,4790,4790,4790,0
+20250324,125100,17296995,4790,4790,4790,4790,0
+20250324,125000,17296995,4790,4790,4790,4790,0
+20250324,124900,17296995,4790,4790,4790,4790,0
+20250324,124800,17296995,4790,4790,4790,4790,0
+20250324,124700,17296995,4790,4790,4790,4790,0
+20250324,124600,17296995,4790,4790,4790,4790,0
+20250324,124500,17296995,4790,4790,4790,4790,0
+20250324,124400,17296995,4790,4790,4790,4790,0
+20250324,124300,17296995,4790,4790,4790,4790,0
+20250324,124200,17296995,4790,4790,4790,4790,0
+20250324,124100,17296995,4790,4780,4790,4780,1002
+20250324,124000,12497500,4775,4775,4775,4775,0
+20250324,123900,12497500,4775,4775,4775,4775,0
+20250324,123800,12497500,4775,4775,4775,4775,0
+20250324,123700,12497500,4775,4775,4775,4775,0
+20250324,123600,12497500,4775,4775,4775,4775,0
+20250324,123500,12497500,4775,4775,4775,4775,0
+20250324,123400,12497500,4775,4775,4775,4775,0
+20250324,123300,12497500,4775,4775,4775,4775,0
+20250324,123200,12497500,4775,4775,4775,4775,0
+20250324,123100,12497500,4775,4775,4775,4775,0
+20250324,123000,12497500,4775,4775,4775,4775,0
+20250324,122900,12497500,4775,4775,4775,4775,12
+20250324,122800,12440200,4760,4760,4760,4760,0
+20250324,122700,12440200,4760,4760,4760,4760,0
+20250324,122600,12440200,4760,4760,4760,4760,0
+20250324,122500,12440200,4760,4780,4780,4760,299
+20250324,122400,11015840,4780,4780,4780,4780,0
+20250324,122300,11015840,4780,4780,4780,4780,0
+20250324,122200,11015840,4780,4780,4780,4780,0
+20250324,122100,11015840,4780,4780,4780,4780,0
+20250324,122000,11015840,4780,4780,4780,4780,0
+20250324,121900,11015840,4780,4780,4780,4780,1
+20250324,121800,11011060,4780,4780,4780,4780,0
+20250324,121700,11011060,4780,4780,4780,4780,1
+20250324,121600,11006280,4785,4785,4785,4785,0
+20250324,121500,11006280,4785,4785,4785,4785,0
+20250324,121400,11006280,4785,4785,4785,4785,0
+20250324,121300,11006280,4785,4785,4785,4785,0
+20250324,121200,11006280,4785,4785,4785,4785,0
+20250324,121100,11006280,4785,4785,4785,4785,0
+20250324,121000,11006280,4785,4785,4785,4785,0
+20250324,120900,11006280,4785,4785,4785,4785,0
+20250324,120800,11006280,4785,4785,4785,4785,0
+20250324,120700,11006280,4785,4785,4785,4785,0
+20250324,120600,11006280,4785,4785,4785,4785,0
+20250324,120500,11006280,4785,4785,4785,4785,65
+20250324,120400,10695255,4770,4770,4770,4770,0
+20250324,120300,10695255,4770,4770,4770,4770,0
+20250324,120200,10695255,4770,4770,4770,4770,0
+20250324,120100,10695255,4770,4770,4770,4770,0
+20250324,120000,10695255,4770,4770,4770,4770,0
+20250324,115900,10695255,4770,4770,4770,4770,0
+20250324,115800,10695255,4770,4770,4770,4770,0
+20250324,115700,10695255,4770,4770,4770,4770,0
+20250324,115600,10695255,4770,4765,4770,4765,9
+20250324,115500,10652340,4760,4760,4760,4760,1
+20250324,115400,10647580,4760,4760,4760,4760,0
+20250324,115300,10647580,4760,4760,4760,4760,1
+20250324,115200,10642820,4760,4760,4760,4760,0
+20250324,115100,10642820,4760,4760,4760,4760,1
+20250324,115000,10638060,4760,4760,4760,4760,0
+20250324,114900,10638060,4760,4760,4760,4760,0
+20250324,114800,10638060,4760,4760,4760,4760,1
+20250324,114700,10633300,4770,4770,4770,4770,0
+20250324,114600,10633300,4770,4770,4770,4770,1
+20250324,114500,10628530,4760,4760,4760,4760,0
+20250324,114400,10628530,4760,4760,4760,4760,1
+20250324,114300,10623770,4760,4760,4760,4760,0
+20250324,114200,10623770,4760,4760,4760,4760,1
+20250324,114100,10619010,4760,4760,4760,4760,0
+20250324,114000,10619010,4760,4760,4760,4760,1
+20250324,113900,10614250,4760,4760,4760,4760,0
+20250324,113800,10614250,4760,4760,4760,4760,1
+20250324,113700,10609490,4760,4760,4760,4760,0
+20250324,113600,10609490,4760,4760,4760,4760,1
+20250324,113500,10604730,4760,4760,4760,4760,0
+20250324,113400,10604730,4760,4760,4760,4760,1
+20250324,113300,10599970,4760,4760,4760,4760,0
+20250324,113200,10599970,4760,4760,4760,4760,1
+20250324,113100,10595210,4760,4760,4760,4760,1
+20250324,113000,10590450,4760,4760,4760,4760,0
+20250324,112900,10590450,4760,4760,4760,4760,1
+20250324,112800,10585690,4770,4770,4770,4770,0
+20250324,112700,10585690,4770,4770,4770,4770,0
+20250324,112600,10585690,4770,4770,4770,4770,1
+20250324,112500,10580920,4760,4760,4760,4760,1
+20250324,112400,10576160,4760,4760,4760,4760,0
+20250324,112300,10576160,4760,4760,4760,4760,1
+20250324,112200,10571400,4760,4760,4760,4760,0
+20250324,112100,10571400,4760,4760,4760,4760,1
+20250324,112000,10566640,4760,4760,4760,4760,0
+20250324,111900,10566640,4760,4760,4760,4760,1
+20250324,111800,10561880,4760,4760,4760,4760,1
+20250324,111700,10557120,4760,4760,4760,4760,0
+20250324,111600,10557120,4760,4760,4760,4760,1
+20250324,111500,10552360,4760,4760,4760,4760,0
+20250324,111400,10552360,4760,4760,4760,4760,2
+20250324,111300,10542840,4790,4790,4790,4790,0
+20250324,111200,10542840,4790,4790,4790,4790,0
+20250324,111100,10542840,4790,4790,4790,4790,0
+20250324,111000,10542840,4790,4790,4790,4790,0
+20250324,110900,10542840,4790,4790,4790,4790,0
+20250324,110800,10542840,4790,4790,4790,4790,0
+20250324,110700,10542840,4790,4790,4790,4790,0
+20250324,110600,10542840,4790,4790,4790,4790,0
+20250324,110500,10542840,4790,4790,4790,4790,0
+20250324,110400,10542840,4790,4790,4790,4790,0
+20250324,110300,10542840,4790,4790,4790,4790,0
+20250324,110200,10542840,4790,4790,4790,4790,0
+20250324,110100,10542840,4790,4790,4790,4790,0
+20250324,110000,10542840,4790,4790,4790,4790,0
+20250324,105900,10542840,4790,4790,4790,4790,0
+20250324,105800,10542840,4790,4790,4790,4790,1
+20250324,105700,10538050,4780,4780,4780,4780,100
+20250324,105600,10060050,4795,4795,4795,4795,0
+20250324,105500,10060050,4795,4795,4795,4795,0
+20250324,105400,10060050,4795,4795,4795,4795,0
+20250324,105300,10060050,4795,4795,4795,4795,0
+20250324,105200,10060050,4795,4795,4795,4795,0
+20250324,105100,10060050,4795,4795,4795,4795,7
+20250324,105000,10026485,4795,4795,4795,4795,93
+20250324,104900,9580550,4795,4795,4795,4795,0
+20250324,104800,9580550,4795,4790,4795,4790,200
+20250324,104700,8621815,4795,4795,4795,4795,0
+20250324,104600,8621815,4795,4795,4795,4795,5
+20250324,104500,8597840,4795,4795,4795,4795,0
+20250324,104400,8597840,4795,4795,4795,4795,0
+20250324,104300,8597840,4795,4795,4795,4795,0
+20250324,104200,8597840,4795,4795,4795,4795,3
+20250324,104100,8583455,4800,4800,4800,4800,0
+20250324,104000,8583455,4800,4800,4800,4800,0
+20250324,103900,8583455,4800,4780,4800,4780,2
+20250324,103800,8573875,4780,4780,4780,4780,1
+20250324,103700,8569095,4780,4780,4780,4780,0
+20250324,103600,8569095,4780,4780,4780,4780,1
+20250324,103500,8564315,4780,4780,4780,4780,0
+20250324,103400,8564315,4780,4780,4780,4780,1
+20250324,103300,8559535,4800,4795,4800,4795,160
+20250324,103200,7792305,4795,4795,4795,4795,0
+20250324,103100,7792305,4795,4795,4795,4795,0
+20250324,103000,7792305,4795,4795,4795,4795,0
+20250324,102900,7792305,4795,4795,4795,4795,0
+20250324,102800,7792305,4795,4795,4795,4795,0
+20250324,102700,7792305,4795,4795,4795,4795,0
+20250324,102600,7792305,4795,4795,4795,4795,0
+20250324,102500,7792305,4795,4795,4795,4795,0
+20250324,102400,7792305,4795,4795,4795,4795,0
+20250324,102300,7792305,4795,4795,4795,4795,0
+20250324,102200,7792305,4795,4795,4795,4795,0
+20250324,102100,7792305,4795,4795,4795,4795,1
+20250324,102000,7787510,4780,4780,4780,4780,6
+20250324,101900,7758830,4780,4780,4780,4780,0
+20250324,101800,7758830,4780,4780,4780,4780,0
+20250324,101700,7758830,4780,4780,4780,4780,0
+20250324,101600,7758830,4780,4780,4780,4780,0
+20250324,101500,7758830,4780,4780,4780,4780,0
+20250324,101400,7758830,4780,4780,4780,4780,0
+20250324,101300,7758830,4780,4780,4780,4780,0
+20250324,101200,7758830,4780,4780,4780,4780,0
+20250324,101100,7758830,4780,4780,4780,4780,0
+20250324,101000,7758830,4780,4780,4780,4780,1
+20250324,100900,7754050,4795,4795,4795,4795,0
+20250324,100800,7754050,4795,4795,4795,4795,0
+20250324,100700,7754050,4795,4795,4795,4795,0
+20250324,100600,7754050,4795,4795,4795,4795,0
+20250324,100500,7754050,4795,4795,4795,4795,0
+20250324,100400,7754050,4795,4795,4795,4795,0
+20250324,100300,7754050,4795,4795,4795,4795,0
+20250324,100200,7754050,4795,4795,4795,4795,0
+20250324,100100,7754050,4795,4790,4795,4790,5
+20250324,100000,7730095,4795,4795,4795,4795,0
+20250324,095900,7730095,4795,4790,4795,4790,14
+20250324,095800,7663030,4790,4790,4790,4760,8
+20250324,095700,7624890,4795,4795,4795,4795,0
+20250324,095600,7624890,4795,4790,4795,4790,300
+20250324,095500,6186875,4790,4790,4790,4790,0
+20250324,095400,6186875,4790,4790,4790,4790,0
+20250324,095300,6186875,4790,4790,4790,4790,0
+20250324,095200,6186875,4790,4790,4790,4790,0
+20250324,095100,6186875,4790,4790,4790,4790,4
+20250324,095000,6167715,4790,4790,4790,4790,2
+20250324,094900,6158135,4790,4790,4790,4790,0
+20250324,094800,6158135,4790,4790,4790,4790,0
+20250324,094700,6158135,4790,4790,4790,4790,0
+20250324,094600,6158135,4790,4790,4790,4790,0
+20250324,094500,6158135,4790,4790,4790,4790,0
+20250324,094400,6158135,4790,4790,4790,4790,0
+20250324,094300,6158135,4790,4790,4790,4790,0
+20250324,094200,6158135,4790,4790,4790,4790,4
+20250324,094100,6138975,4790,4790,4790,4790,0
+20250324,094000,6138975,4790,4790,4790,4790,2
+20250324,093900,6129395,4790,4790,4790,4790,0
+20250324,093800,6129395,4790,4790,4790,4790,0
+20250324,093700,6129395,4790,4790,4790,4790,2
+20250324,093600,6119815,4790,4790,4790,4790,0
+20250324,093500,6119815,4790,4790,4790,4790,6
+20250324,093400,6091075,4790,4790,4790,4790,10
+20250324,093300,6043175,4790,4790,4790,4790,20
+20250324,093200,5947375,4790,4790,4790,4790,0
+20250324,093100,5947375,4790,4790,4790,4790,0
+20250324,093000,5947375,4790,4790,4790,4790,0
+20250324,092900,5947375,4790,4790,4790,4790,0
+20250324,092800,5947375,4790,4790,4790,4790,0
+20250324,092700,5947375,4790,4790,4790,4790,0
+20250324,092600,5947375,4790,4780,4790,4780,21
+20250324,092500,5846935,4780,4780,4780,4780,1
+20250324,092400,5842155,4755,4755,4755,4755,295
+20250324,092300,4439430,4755,4755,4755,4755,1
+20250324,092200,4434675,4740,4745,4745,4740,111
+20250324,092100,3908525,4750,4750,4750,4750,2
+20250324,092000,3899025,4750,4750,4750,4750,30
+20250324,091900,3756525,4750,4750,4750,4750,0
+20250324,091800,3756525,4750,4750,4750,4750,0
+20250324,091700,3756525,4750,4750,4750,4750,0
+20250324,091600,3756525,4750,4750,4750,4750,21
+20250324,091500,3656775,4750,4755,4755,4750,40
+20250324,091400,3466765,4755,4755,4755,4750,302
+20250324,091300,2030860,4800,4800,4800,4800,0
+20250324,091200,2030860,4800,4800,4800,4800,0
+20250324,091100,2030860,4800,4800,4800,4800,0
+20250324,091000,2030860,4800,4800,4800,4800,0
+20250324,090900,2030860,4800,4800,4800,4800,0
+20250324,090800,2030860,4800,4800,4800,4800,100
+20250324,090700,1550860,4800,4800,4800,4800,1
+20250324,090600,1546060,4750,4750,4750,4750,92
+20250324,090500,1109060,4750,4750,4750,4750,0
+20250324,090400,1109060,4750,4750,4750,4750,0
+20250324,090300,1109060,4750,4750,4750,4750,0
+20250324,090200,1109060,4750,4750,4750,4750,0
+20250324,090100,1109060,4750,4750,4750,4750,2
+20250324,090000,1099560,4760,4760,4760,4760,231

318000/min/candle-20250325.csv

@@ -0,0 +1,737 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,211500,78468835,4760,4760,4760,4760,219
+20250325,211400,78468835,4760,4760,4760,4760,0
+20250325,211300,78468835,4760,4760,4760,4760,0
+20250325,211200,78468835,4760,4760,4760,4760,0
+20250325,211100,78468835,4760,4760,4760,4760,0
+20250325,211000,78468835,4760,4760,4760,4760,0
+20250325,210900,78468835,4760,4760,4760,4760,0
+20250325,210800,78468835,4760,4760,4760,4760,0
+20250325,210700,78468835,4760,4760,4760,4760,0
+20250325,210600,78468835,4760,4760,4760,4760,0
+20250325,210500,78468835,4760,4760,4760,4760,0
+20250325,210400,78468835,4760,4760,4760,4760,0
+20250325,210300,78468835,4760,4760,4760,4760,0
+20250325,210200,78468835,4760,4760,4760,4760,0
+20250325,210100,78468835,4760,4760,4760,4760,0
+20250325,210000,78468835,4760,4760,4760,4760,0
+20250325,205900,78468835,4760,4760,4760,4760,0
+20250325,205800,78468835,4760,4760,4760,4760,0
+20250325,205700,78468835,4760,4760,4760,4760,0
+20250325,205600,78468835,4760,4760,4760,4760,0
+20250325,205500,78468835,4760,4760,4760,4760,0
+20250325,205400,78468835,4760,4760,4760,4760,0
+20250325,205300,78468835,4760,4760,4760,4760,0
+20250325,205200,78468835,4760,4760,4760,4760,0
+20250325,205100,78468835,4760,4760,4760,4760,0
+20250325,205000,78468835,4760,4760,4760,4760,0
+20250325,204900,78468835,4760,4760,4760,4760,0
+20250325,204800,78468835,4760,4760,4760,4760,0
+20250325,204700,78468835,4760,4760,4760,4760,0
+20250325,204600,78468835,4760,4760,4760,4760,0
+20250325,204500,78468835,4760,4760,4760,4760,219
+20250325,204400,78468835,4760,4760,4760,4760,0
+20250325,204300,78468835,4760,4760,4760,4760,0
+20250325,204200,78468835,4760,4760,4760,4760,0
+20250325,204100,78468835,4760,4760,4760,4760,0
+20250325,204000,78468835,4760,4760,4760,4760,0
+20250325,203900,78468835,4760,4760,4760,4760,0
+20250325,203800,78468835,4760,4760,4760,4760,0
+20250325,203700,78468835,4760,4760,4760,4760,0
+20250325,203600,78468835,4760,4760,4760,4760,0
+20250325,203500,78468835,4760,4760,4760,4760,0
+20250325,203400,78468835,4760,4760,4760,4760,0
+20250325,203300,78468835,4760,4760,4760,4760,0
+20250325,203200,78468835,4760,4760,4760,4760,0
+20250325,203100,78468835,4760,4760,4760,4760,0
+20250325,203000,78468835,4760,4760,4760,4760,0
+20250325,202900,78468835,4760,4760,4760,4760,0
+20250325,202800,78468835,4760,4760,4760,4760,0
+20250325,202700,78468835,4760,4760,4760,4760,0
+20250325,202600,78468835,4760,4760,4760,4760,0
+20250325,202500,78468835,4760,4760,4760,4760,0
+20250325,202400,78468835,4760,4760,4760,4760,0
+20250325,202300,78468835,4760,4760,4760,4760,0
+20250325,202200,78468835,4760,4760,4760,4760,0
+20250325,202100,78468835,4760,4760,4760,4760,0
+20250325,202000,78468835,4760,4760,4760,4760,0
+20250325,201900,78468835,4760,4760,4760,4760,0
+20250325,201800,78468835,4760,4760,4760,4760,0
+20250325,201700,78468835,4760,4760,4760,4760,0
+20250325,201600,78468835,4760,4760,4760,4760,0
+20250325,201500,78468835,4760,4760,4760,4760,219
+20250325,201400,78468835,4760,4760,4760,4760,0
+20250325,201300,78468835,4760,4760,4760,4760,0
+20250325,201200,78468835,4760,4760,4760,4760,0
+20250325,201100,78468835,4760,4760,4760,4760,0
+20250325,201000,78468835,4760,4760,4760,4760,0
+20250325,200900,78468835,4760,4760,4760,4760,0
+20250325,200800,78468835,4760,4760,4760,4760,0
+20250325,200700,78468835,4760,4760,4760,4760,0
+20250325,200600,78468835,4760,4760,4760,4760,0
+20250325,200500,78468835,4760,4760,4760,4760,0
+20250325,200400,78468835,4760,4760,4760,4760,0
+20250325,200300,78468835,4760,4760,4760,4760,0
+20250325,200200,78468835,4760,4760,4760,4760,0
+20250325,200100,78468835,4760,4760,4760,4760,0
+20250325,200000,78468835,4760,4760,4760,4760,0
+20250325,195900,78468835,4760,4760,4760,4760,0
+20250325,195800,78468835,4760,4760,4760,4760,0
+20250325,195700,78468835,4760,4760,4760,4760,0
+20250325,195600,78468835,4760,4760,4760,4760,0
+20250325,195500,78468835,4760,4760,4760,4760,0
+20250325,195400,78468835,4760,4760,4760,4760,0
+20250325,195300,78468835,4760,4760,4760,4760,0
+20250325,195200,78468835,4760,4760,4760,4760,0
+20250325,195100,78468835,4760,4760,4760,4760,0
+20250325,195000,78468835,4760,4760,4760,4760,0
+20250325,194900,78468835,4760,4760,4760,4760,0
+20250325,194800,78468835,4760,4760,4760,4760,0
+20250325,194700,78468835,4760,4760,4760,4760,0
+20250325,194600,78468835,4760,4760,4760,4760,0
+20250325,194500,78468835,4760,4760,4760,4760,219
+20250325,194400,78468835,4760,4760,4760,4760,0
+20250325,194300,78468835,4760,4760,4760,4760,0
+20250325,194200,78468835,4760,4760,4760,4760,0
+20250325,194100,78468835,4760,4760,4760,4760,0
+20250325,194000,78468835,4760,4760,4760,4760,0
+20250325,193900,78468835,4760,4760,4760,4760,0
+20250325,193800,78468835,4760,4760,4760,4760,0
+20250325,193700,78468835,4760,4760,4760,4760,0
+20250325,193600,78468835,4760,4760,4760,4760,0
+20250325,193500,78468835,4760,4760,4760,4760,0
+20250325,193400,78468835,4760,4760,4760,4760,0
+20250325,193300,78468835,4760,4760,4760,4760,0
+20250325,193200,78468835,4760,4760,4760,4760,0
+20250325,193100,78468835,4760,4760,4760,4760,0
+20250325,193000,78468835,4760,4760,4760,4760,0
+20250325,192900,78468835,4760,4760,4760,4760,0
+20250325,192800,78468835,4760,4760,4760,4760,0
+20250325,192700,78468835,4760,4760,4760,4760,0
+20250325,192600,78468835,4760,4760,4760,4760,0
+20250325,192500,78468835,4760,4760,4760,4760,0
+20250325,192400,78468835,4760,4760,4760,4760,0
+20250325,192300,78468835,4760,4760,4760,4760,0
+20250325,192200,78468835,4760,4760,4760,4760,0
+20250325,192100,78468835,4760,4760,4760,4760,0
+20250325,192000,78468835,4760,4760,4760,4760,0
+20250325,191900,78468835,4760,4760,4760,4760,0
+20250325,191800,78468835,4760,4760,4760,4760,0
+20250325,191700,78468835,4760,4760,4760,4760,0
+20250325,191600,78468835,4760,4760,4760,4760,0
+20250325,191500,78468835,4760,4760,4760,4760,219
+20250325,191400,78468835,4760,4760,4760,4760,0
+20250325,191300,78468835,4760,4760,4760,4760,0
+20250325,191200,78468835,4760,4760,4760,4760,0
+20250325,191100,78468835,4760,4760,4760,4760,0
+20250325,191000,78468835,4760,4760,4760,4760,0
+20250325,190900,78468835,4760,4760,4760,4760,0
+20250325,190800,78468835,4760,4760,4760,4760,0
+20250325,190700,78468835,4760,4760,4760,4760,0
+20250325,190600,78468835,4760,4760,4760,4760,0
+20250325,190500,78468835,4760,4760,4760,4760,0
+20250325,190400,78468835,4760,4760,4760,4760,0
+20250325,190300,78468835,4760,4760,4760,4760,0
+20250325,190200,78468835,4760,4760,4760,4760,0
+20250325,190100,78468835,4760,4760,4760,4760,0
+20250325,190000,78468835,4760,4760,4760,4760,0
+20250325,185900,78468835,4760,4760,4760,4760,0
+20250325,185800,78468835,4760,4760,4760,4760,0
+20250325,185700,78468835,4760,4760,4760,4760,0
+20250325,185600,78468835,4760,4760,4760,4760,0
+20250325,185500,78468835,4760,4760,4760,4760,0
+20250325,185400,78468835,4760,4760,4760,4760,0
+20250325,185300,78468835,4760,4760,4760,4760,0
+20250325,185200,78468835,4760,4760,4760,4760,0
+20250325,185100,78468835,4760,4760,4760,4760,0
+20250325,185000,78468835,4760,4760,4760,4760,0
+20250325,184900,78468835,4760,4760,4760,4760,0
+20250325,184800,78468835,4760,4760,4760,4760,0
+20250325,184700,78468835,4760,4760,4760,4760,0
+20250325,184600,78468835,4760,4760,4760,4760,0
+20250325,184500,78468835,4760,4760,4760,4760,219
+20250325,184400,78468835,4760,4760,4760,4760,0
+20250325,184300,78468835,4760,4760,4760,4760,0
+20250325,184200,78468835,4760,4760,4760,4760,0
+20250325,184100,78468835,4760,4760,4760,4760,0
+20250325,184000,78468835,4760,4760,4760,4760,0
+20250325,183900,78468835,4760,4760,4760,4760,0
+20250325,183800,78468835,4760,4760,4760,4760,0
+20250325,183700,78468835,4760,4760,4760,4760,0
+20250325,183600,78468835,4760,4760,4760,4760,0
+20250325,183500,78468835,4760,4760,4760,4760,0
+20250325,183400,78468835,4760,4760,4760,4760,0
+20250325,183300,78468835,4760,4760,4760,4760,0
+20250325,183200,78468835,4760,4760,4760,4760,0
+20250325,183100,78468835,4760,4760,4760,4760,0
+20250325,183000,78468835,4760,4760,4760,4760,0
+20250325,182900,78468835,4760,4760,4760,4760,0
+20250325,182800,78468835,4760,4760,4760,4760,0
+20250325,182700,78468835,4760,4760,4760,4760,0
+20250325,182600,78468835,4760,4760,4760,4760,0
+20250325,182500,78468835,4760,4760,4760,4760,0
+20250325,182400,78468835,4760,4760,4760,4760,0
+20250325,182300,78468835,4760,4760,4760,4760,0
+20250325,182200,78468835,4760,4760,4760,4760,0
+20250325,182100,78468835,4760,4760,4760,4760,0
+20250325,182000,78468835,4760,4760,4760,4760,0
+20250325,181900,78468835,4760,4760,4760,4760,0
+20250325,181800,78468835,4760,4760,4760,4760,0
+20250325,181700,78468835,4760,4760,4760,4760,0
+20250325,181600,78468835,4760,4760,4760,4760,0
+20250325,181500,78468835,4760,4760,4760,4760,219
+20250325,181400,78468835,4760,4760,4760,4760,0
+20250325,181300,78468835,4760,4760,4760,4760,0
+20250325,181200,78468835,4760,4760,4760,4760,0
+20250325,181100,78468835,4760,4760,4760,4760,0
+20250325,181000,78468835,4760,4760,4760,4760,0
+20250325,180900,78468835,4760,4760,4760,4760,0
+20250325,180800,78468835,4760,4760,4760,4760,0
+20250325,180700,78468835,4760,4760,4760,4760,0
+20250325,180600,78468835,4760,4760,4760,4760,0
+20250325,180500,78468835,4760,4760,4760,4760,0
+20250325,180400,78468835,4760,4760,4760,4760,0
+20250325,180300,78468835,4760,4760,4760,4760,0
+20250325,180200,78468835,4760,4760,4760,4760,0
+20250325,180100,78468835,4760,4760,4760,4760,0
+20250325,180000,78468835,4760,4760,4760,4760,0
+20250325,175900,78468835,4760,4760,4760,4760,0
+20250325,175800,78468835,4760,4760,4760,4760,0
+20250325,175700,78468835,4760,4760,4760,4760,0
+20250325,175600,78468835,4760,4760,4760,4760,0
+20250325,175500,78468835,4760,4760,4760,4760,0
+20250325,175400,78468835,4760,4760,4760,4760,0
+20250325,175300,78468835,4760,4760,4760,4760,0
+20250325,175200,78468835,4760,4760,4760,4760,0
+20250325,175100,78468835,4760,4760,4760,4760,0
+20250325,175000,78468835,4760,4760,4760,4760,0
+20250325,174900,78468835,4760,4760,4760,4760,0
+20250325,174800,78468835,4760,4760,4760,4760,0
+20250325,174700,78468835,4760,4760,4760,4760,0
+20250325,174600,78468835,4760,4760,4760,4760,0
+20250325,174500,78468835,4760,4760,4760,4760,219
+20250325,174400,78468835,4760,4760,4760,4760,0
+20250325,174300,78468835,4760,4760,4760,4760,0
+20250325,174200,78468835,4760,4760,4760,4760,0
+20250325,174100,78468835,4760,4760,4760,4760,0
+20250325,174000,78468835,4760,4760,4760,4760,0
+20250325,173900,78468835,4760,4760,4760,4760,0
+20250325,173800,78468835,4760,4760,4760,4760,0
+20250325,173700,78468835,4760,4760,4760,4760,0
+20250325,173600,78468835,4760,4760,4760,4760,0
+20250325,173500,78468835,4760,4760,4760,4760,0
+20250325,173400,78468835,4760,4760,4760,4760,0
+20250325,173300,78468835,4760,4760,4760,4760,0
+20250325,173200,78468835,4760,4760,4760,4760,0
+20250325,173100,78468835,4760,4760,4760,4760,0
+20250325,173000,78468835,4760,4760,4760,4760,0
+20250325,172900,78468835,4760,4760,4760,4760,0
+20250325,172800,78468835,4760,4760,4760,4760,0
+20250325,172700,78468835,4760,4760,4760,4760,0
+20250325,172600,78468835,4760,4760,4760,4760,0
+20250325,172500,78468835,4760,4760,4760,4760,0
+20250325,172400,78468835,4760,4760,4760,4760,0
+20250325,172300,78468835,4760,4760,4760,4760,0
+20250325,172200,78468835,4760,4760,4760,4760,0
+20250325,172100,78468835,4760,4760,4760,4760,0
+20250325,172000,78468835,4760,4760,4760,4760,0
+20250325,171900,78468835,4760,4760,4760,4760,0
+20250325,171800,78468835,4760,4760,4760,4760,0
+20250325,171700,78468835,4760,4760,4760,4760,0
+20250325,171600,78468835,4760,4760,4760,4760,0
+20250325,171500,78468835,4760,4760,4760,4760,219
+20250325,171400,78468835,4760,4760,4760,4760,0
+20250325,171300,78468835,4760,4760,4760,4760,0
+20250325,171200,78468835,4760,4760,4760,4760,0
+20250325,171100,78468835,4760,4760,4760,4760,0
+20250325,171000,78468835,4760,4760,4760,4760,0
+20250325,170900,78468835,4760,4760,4760,4760,0
+20250325,170800,78468835,4760,4760,4760,4760,0
+20250325,170700,78468835,4760,4760,4760,4760,0
+20250325,170600,78468835,4760,4760,4760,4760,0
+20250325,170500,78468835,4760,4760,4760,4760,0
+20250325,170400,78468835,4760,4760,4760,4760,0
+20250325,170300,78468835,4760,4760,4760,4760,0
+20250325,170200,78468835,4760,4760,4760,4760,0
+20250325,170100,78468835,4760,4760,4760,4760,0
+20250325,170000,78468835,4760,4760,4760,4760,0
+20250325,165900,78468835,4760,4760,4760,4760,0
+20250325,165800,78468835,4760,4760,4760,4760,0
+20250325,165700,78468835,4760,4760,4760,4760,0
+20250325,165600,78468835,4760,4760,4760,4760,0
+20250325,165500,78468835,4760,4760,4760,4760,0
+20250325,165400,78468835,4760,4760,4760,4760,0
+20250325,165300,78468835,4760,4760,4760,4760,0
+20250325,165200,78468835,4760,4760,4760,4760,0
+20250325,165100,78468835,4760,4760,4760,4760,0
+20250325,165000,78468835,4760,4760,4760,4760,0
+20250325,164900,78468835,4760,4760,4760,4760,0
+20250325,164800,78468835,4760,4760,4760,4760,0
+20250325,164700,78468835,4760,4760,4760,4760,0
+20250325,164600,78468835,4760,4760,4760,4760,0
+20250325,164500,78468835,4760,4760,4760,4760,219
+20250325,164400,78468835,4760,4760,4760,4760,0
+20250325,164300,78468835,4760,4760,4760,4760,0
+20250325,164200,78468835,4760,4760,4760,4760,0
+20250325,164100,78468835,4760,4760,4760,4760,0
+20250325,164000,78468835,4760,4760,4760,4760,0
+20250325,163900,78468835,4760,4760,4760,4760,0
+20250325,163800,78468835,4760,4760,4760,4760,0
+20250325,163700,78468835,4760,4760,4760,4760,0
+20250325,163600,78468835,4760,4760,4760,4760,0
+20250325,163500,78468835,4760,4760,4760,4760,0
+20250325,163400,78468835,4760,4760,4760,4760,0
+20250325,163300,78468835,4760,4760,4760,4760,0
+20250325,163200,78468835,4760,4760,4760,4760,0
+20250325,163100,78468835,4760,4760,4760,4760,0
+20250325,163000,78468835,4760,4760,4760,4760,0
+20250325,162900,78468835,4760,4760,4760,4760,0
+20250325,162800,78468835,4760,4760,4760,4760,0
+20250325,162700,78468835,4760,4760,4760,4760,0
+20250325,162600,78468835,4760,4760,4760,4760,0
+20250325,162500,78468835,4760,4760,4760,4760,0
+20250325,162400,78468835,4760,4760,4760,4760,0
+20250325,162300,78468835,4760,4760,4760,4760,0
+20250325,162200,78468835,4760,4760,4760,4760,0
+20250325,162100,78468835,4760,4760,4760,4760,0
+20250325,162000,78468835,4760,4760,4760,4760,0
+20250325,161900,78468835,4760,4760,4760,4760,0
+20250325,161800,78468835,4760,4760,4760,4760,0
+20250325,161700,78468835,4760,4760,4760,4760,0
+20250325,161600,78468835,4760,4760,4760,4760,0
+20250325,161500,78468835,4760,4760,4760,4760,219
+20250325,161400,78468835,4760,4760,4760,4760,0
+20250325,161300,78468835,4760,4760,4760,4760,0
+20250325,161200,78468835,4760,4760,4760,4760,0
+20250325,161100,78468835,4760,4760,4760,4760,0
+20250325,161000,78468835,4760,4760,4760,4760,0
+20250325,160900,78468835,4760,4760,4760,4760,0
+20250325,160800,78468835,4760,4760,4760,4760,0
+20250325,160700,78468835,4760,4760,4760,4760,0
+20250325,160600,78468835,4760,4760,4760,4760,0
+20250325,160500,78468835,4760,4760,4760,4760,0
+20250325,160400,78468835,4760,4760,4760,4760,0
+20250325,160300,78468835,4760,4760,4760,4760,0
+20250325,160200,78468835,4760,4760,4760,4760,0
+20250325,160100,78468835,4760,4760,4760,4760,0
+20250325,160000,78468835,4760,4760,4760,4760,0
+20250325,155900,78468835,4760,4760,4760,4760,0
+20250325,155800,78468835,4760,4760,4760,4760,0
+20250325,155700,78468835,4760,4760,4760,4760,0
+20250325,155600,78468835,4760,4760,4760,4760,0
+20250325,155500,78468835,4760,4760,4760,4760,0
+20250325,155400,78468835,4760,4760,4760,4760,0
+20250325,155300,78468835,4760,4760,4760,4760,0
+20250325,155200,78468835,4760,4760,4760,4760,0
+20250325,155100,78468835,4760,4760,4760,4760,0
+20250325,155000,78468835,4760,4760,4760,4760,0
+20250325,154900,78468835,4760,4760,4760,4760,0
+20250325,154800,78468835,4760,4760,4760,4760,0
+20250325,154700,78468835,4760,4760,4760,4760,0
+20250325,154600,78468835,4760,4760,4760,4760,0
+20250325,154500,78468835,4760,4760,4760,4760,219
+20250325,154400,78468835,4760,4760,4760,4760,0
+20250325,154300,78468835,4760,4760,4760,4760,0
+20250325,154200,78468835,4760,4760,4760,4760,0
+20250325,154100,78468835,4760,4760,4760,4760,0
+20250325,154000,78468835,4760,4760,4760,4760,0
+20250325,153900,78468835,4760,4760,4760,4760,0
+20250325,153800,78468835,4760,4760,4760,4760,0
+20250325,153700,78468835,4760,4760,4760,4760,0
+20250325,153600,78468835,4760,4760,4760,4760,0
+20250325,153500,78468835,4760,4760,4760,4760,0
+20250325,153400,78468835,4760,4760,4760,4760,0
+20250325,153300,78468835,4760,4760,4760,4760,0
+20250325,153200,78468835,4760,4760,4760,4760,0
+20250325,153100,78468835,4760,4760,4760,4760,0
+20250325,153000,78468835,4760,4760,4760,4760,219
+20250325,152900,77426395,4715,4715,4715,4715,0
+20250325,152800,77426395,4715,4715,4715,4715,0
+20250325,152700,77426395,4715,4715,4715,4715,0
+20250325,152600,77426395,4715,4715,4715,4715,0
+20250325,152500,77426395,4715,4715,4715,4715,0
+20250325,152400,77426395,4715,4715,4715,4715,0
+20250325,152300,77426395,4715,4715,4715,4715,0
+20250325,152200,77426395,4715,4715,4715,4715,0
+20250325,152100,77426395,4715,4715,4715,4715,0
+20250325,152000,77426395,4715,4715,4715,4715,0
+20250325,151900,77426395,4715,4715,4730,4715,5
+20250325,151800,77402805,4715,4715,4715,4715,7
+20250325,151700,77369800,4760,4760,4760,4760,0
+20250325,151600,77369800,4760,4735,4760,4735,100
+20250325,151500,76894605,4745,4745,4745,4745,0
+20250325,151400,76894605,4745,4745,4745,4745,0
+20250325,151300,76894605,4745,4705,4745,4705,2
+20250325,151200,76885155,4705,4705,4705,4705,0
+20250325,151100,76885155,4705,4715,4715,4705,500
+20250325,151000,74530840,4745,4745,4745,4745,0
+20250325,150900,74530840,4745,4715,4745,4715,2
+20250325,150800,74521380,4710,4725,4725,4710,1942
+20250325,150700,65361595,4745,4740,4745,4725,221
+20250325,150600,64317310,4755,4755,4755,4755,1
+20250325,150500,64312555,4745,4745,4745,4745,0
+20250325,150400,64312555,4745,4745,4745,4745,5
+20250325,150300,64288830,4750,4750,4750,4750,1
+20250325,150200,64284080,4785,4785,4785,4785,0
+20250325,150100,64284080,4785,4785,4785,4785,0
+20250325,150000,64284080,4785,4780,4785,4780,862
+20250325,145900,60159570,4785,4785,4785,4785,1
+20250325,145800,60154785,4785,4760,4785,4755,264
+20250325,145700,58899370,4795,4795,4795,4795,0
+20250325,145600,58899370,4795,4795,4795,4795,0
+20250325,145500,58899370,4795,4795,4795,4795,0
+20250325,145400,58899370,4795,4795,4795,4795,0
+20250325,145300,58899370,4795,4795,4795,4795,0
+20250325,145200,58899370,4795,4795,4795,4795,125
+20250325,145100,58299995,4795,4740,4795,4740,30
+20250325,145000,58157065,4735,4735,4735,4735,4
+20250325,144900,58138125,4730,4730,4730,4730,0
+20250325,144800,58138125,4730,4730,4730,4730,0
+20250325,144700,58138125,4730,4730,4730,4730,0
+20250325,144600,58138125,4730,4730,4730,4730,0
+20250325,144500,58138125,4730,4730,4730,4730,0
+20250325,144400,58138125,4730,4730,4730,4730,0
+20250325,144300,58138125,4730,4730,4730,4730,0
+20250325,144200,58138125,4730,4730,4730,4730,0
+20250325,144100,58138125,4730,4730,4730,4730,1
+20250325,144000,58133395,4720,4720,4720,4720,0
+20250325,143900,58133395,4720,4720,4720,4720,10
+20250325,143800,58086195,4720,4720,4720,4720,4
+20250325,143700,58067315,4715,4715,4715,4715,11
+20250325,143600,58015450,4715,4715,4715,4715,11
+20250325,143500,57963585,4715,4715,4715,4715,4
+20250325,143400,57944725,4715,4720,4720,4715,664
+20250325,143300,54813630,4720,4720,4720,4720,0
+20250325,143200,54813630,4720,4720,4720,4720,0
+20250325,143100,54813630,4720,4720,4720,4720,1
+20250325,143000,54808910,4725,4725,4725,4725,0
+20250325,142900,54808910,4725,4725,4725,4725,0
+20250325,142800,54808910,4725,4725,4725,4725,0
+20250325,142700,54808910,4725,4725,4725,4725,0
+20250325,142600,54808910,4725,4725,4725,4725,0
+20250325,142500,54808910,4725,4725,4725,4725,0
+20250325,142400,54808910,4725,4725,4725,4725,47
+20250325,142300,54586835,4725,4725,4725,4725,0
+20250325,142200,54586835,4725,4725,4725,4725,121
+20250325,142100,54015110,4730,4730,4730,4730,0
+20250325,142000,54015110,4730,4730,4730,4730,0
+20250325,141900,54015110,4730,4730,4730,4730,0
+20250325,141800,54015110,4730,4730,4730,4730,0
+20250325,141700,54015110,4730,4730,4730,4730,113
+20250325,141600,53480620,4730,4730,4730,4730,0
+20250325,141500,53480620,4730,4730,4730,4730,0
+20250325,141400,53480620,4730,4730,4730,4730,0
+20250325,141300,53480620,4730,4730,4730,4730,0
+20250325,141200,53480620,4730,4730,4730,4730,0
+20250325,141100,53480620,4730,4730,4730,4730,0
+20250325,141000,53480620,4730,4730,4730,4730,12
+20250325,140900,53423860,4725,4725,4725,4725,2
+20250325,140800,53414410,4730,4730,4730,4730,0
+20250325,140700,53414410,4730,4730,4730,4730,0
+20250325,140600,53414410,4730,4730,4730,4730,0
+20250325,140500,53414410,4730,4730,4730,4730,0
+20250325,140400,53414410,4730,4725,4730,4725,13
+20250325,140300,53352980,4725,4725,4725,4725,0
+20250325,140200,53352980,4725,4725,4725,4725,50
+20250325,140100,53116730,4725,4725,4725,4725,200
+20250325,140000,52171730,4725,4725,4725,4725,0
+20250325,135900,52171730,4725,4725,4725,4725,0
+20250325,135800,52171730,4725,4725,4725,4725,0
+20250325,135700,52171730,4725,4725,4725,4725,0
+20250325,135600,52171730,4725,4725,4725,4725,0
+20250325,135500,52171730,4725,4725,4725,4725,0
+20250325,135400,52171730,4725,4725,4725,4725,0
+20250325,135300,52171730,4725,4725,4725,4725,0
+20250325,135200,52171730,4725,4725,4725,4725,0
+20250325,135100,52171730,4725,4725,4725,4725,0
+20250325,135000,52171730,4725,4725,4725,4725,30
+20250325,134900,52029980,4725,4725,4725,4725,9
+20250325,134800,51987455,4720,4720,4720,4720,39
+20250325,134700,51803375,4720,4725,4725,4720,352
+20250325,134600,50141925,4725,4725,4725,4725,38
+20250325,134500,49962375,4735,4735,4735,4735,0
+20250325,134400,49962375,4735,4735,4735,4735,20
+20250325,134300,49867675,4735,4735,4735,4735,0
+20250325,134200,49867675,4735,4735,4735,4735,0
+20250325,134100,49867675,4735,4725,4735,4725,136
+20250325,134000,49224075,4725,4725,4725,4725,270
+20250325,133900,47948325,4725,4725,4725,4725,2
+20250325,133800,47938875,4725,4725,4725,4725,20
+20250325,133700,47844375,4725,4730,4730,4725,504
+20250325,133600,45461025,4730,4730,4730,4730,0
+20250325,133500,45461025,4730,4730,4730,4730,2
+20250325,133400,45451565,4730,4730,4730,4730,0
+20250325,133300,45451565,4730,4730,4730,4730,0
+20250325,133200,45451565,4730,4730,4730,4730,0
+20250325,133100,45451565,4730,4730,4730,4730,2
+20250325,133000,45442105,4735,4735,4735,4735,10
+20250325,132900,45394755,4730,4730,4730,4730,0
+20250325,132800,45394755,4730,4730,4730,4730,0
+20250325,132700,45394755,4730,4735,4735,4730,12
+20250325,132600,45337945,4730,4730,4730,4730,0
+20250325,132500,45337945,4730,4730,4730,4730,0
+20250325,132400,45337945,4730,4730,4730,4730,2
+20250325,132300,45328485,4730,4730,4730,4730,0
+20250325,132200,45328485,4730,4730,4730,4730,0
+20250325,132100,45328485,4730,4730,4730,4730,0
+20250325,132000,45328485,4730,4730,4730,4730,2
+20250325,131900,45319025,4735,4735,4735,4735,0
+20250325,131800,45319025,4735,4735,4735,4735,0
+20250325,131700,45319025,4735,4735,4735,4735,0
+20250325,131600,45319025,4735,4735,4735,4735,0
+20250325,131500,45319025,4735,4735,4735,4735,0
+20250325,131400,45319025,4735,4735,4735,4735,0
+20250325,131300,45319025,4735,4735,4735,4735,0
+20250325,131200,45319025,4735,4735,4735,4735,2
+20250325,131100,45309555,4735,4735,4735,4735,0
+20250325,131000,45309555,4735,4735,4735,4735,0
+20250325,130900,45309555,4735,4730,4735,4730,106
+20250325,130800,44807845,4730,4730,4730,4730,2
+20250325,130700,44798385,4730,4730,4730,4730,0
+20250325,130600,44798385,4730,4730,4730,4730,0
+20250325,130500,44798385,4730,4735,4735,4730,500
+20250325,130400,42432840,4735,4735,4735,4735,1
+20250325,130300,42428105,4740,4740,4740,4740,0
+20250325,130200,42428105,4740,4740,4740,4740,0
+20250325,130100,42428105,4740,4740,4740,4740,1
+20250325,130000,42423365,4735,4735,4735,4735,2
+20250325,125900,42413895,4735,4735,4735,4735,50
+20250325,125800,42177145,4735,4735,4735,4735,0
+20250325,125700,42177145,4735,4735,4735,4735,0
+20250325,125600,42177145,4735,4735,4735,4735,2
+20250325,125500,42167675,4735,4735,4735,4735,0
+20250325,125400,42167675,4735,4735,4735,4735,0
+20250325,125300,42167675,4735,4735,4735,4735,0
+20250325,125200,42167675,4735,4735,4735,4735,2
+20250325,125100,42158205,4735,4735,4735,4735,0
+20250325,125000,42158205,4735,4735,4735,4735,0
+20250325,124900,42158205,4735,4735,4735,4735,0
+20250325,124800,42158205,4735,4735,4735,4735,2
+20250325,124700,42148735,4740,4740,4740,4740,1
+20250325,124600,42143995,4735,4735,4735,4735,0
+20250325,124500,42143995,4735,4735,4735,4735,0
+20250325,124400,42143995,4735,4735,4735,4735,2
+20250325,124300,42134525,4735,4735,4735,4735,0
+20250325,124200,42134525,4735,4735,4735,4735,0
+20250325,124100,42134525,4735,4735,4735,4735,2
+20250325,124000,42125055,4735,4735,4735,4735,0
+20250325,123900,42125055,4735,4735,4735,4735,0
+20250325,123800,42125055,4735,4735,4735,4735,0
+20250325,123700,42125055,4735,4735,4735,4735,2
+20250325,123600,42115585,4735,4735,4735,4735,0
+20250325,123500,42115585,4735,4735,4735,4735,0
+20250325,123400,42115585,4735,4735,4735,4735,0
+20250325,123300,42115585,4735,4735,4735,4735,2
+20250325,123200,42106115,4760,4760,4760,4760,0
+20250325,123100,42106115,4760,4760,4760,4760,0
+20250325,123000,42106115,4760,4760,4760,4760,0
+20250325,122900,42106115,4760,4760,4760,4760,0
+20250325,122800,42106115,4760,4760,4760,4760,0
+20250325,122700,42106115,4760,4760,4760,4760,0
+20250325,122600,42106115,4760,4760,4760,4760,0
+20250325,122500,42106115,4760,4760,4760,4760,0
+20250325,122400,42106115,4760,4760,4760,4760,0
+20250325,122300,42106115,4760,4760,4760,4760,0
+20250325,122200,42106115,4760,4760,4760,4760,1
+20250325,122100,42101355,4730,4730,4730,4730,0
+20250325,122000,42101355,4730,4730,4730,4730,0
+20250325,121900,42101355,4730,4745,4755,4730,57
+20250325,121800,41831280,4730,4745,4745,4730,2300
+20250325,121700,30945065,4745,4745,4745,4745,0
+20250325,121600,30945065,4745,4745,4745,4745,0
+20250325,121500,30945065,4745,4745,4745,4745,2
+20250325,121400,30935575,4745,4745,4745,4745,2
+20250325,121300,30926085,4765,4765,4765,4765,0
+20250325,121200,30926085,4765,4765,4765,4765,0
+20250325,121100,30926085,4765,4765,4765,4765,0
+20250325,121000,30926085,4765,4765,4765,4765,0
+20250325,120900,30926085,4765,4745,4765,4745,3
+20250325,120800,30911830,4745,4745,4745,4745,100
+20250325,120700,30437330,4745,4745,4745,4745,0
+20250325,120600,30437330,4745,4745,4745,4745,0
+20250325,120500,30437330,4745,4745,4745,4745,2
+20250325,120400,30427840,4745,4745,4745,4745,0
+20250325,120300,30427840,4745,4745,4745,4745,0
+20250325,120200,30427840,4745,4745,4745,4745,0
+20250325,120100,30427840,4745,4745,4745,4745,0
+20250325,120000,30427840,4745,4745,4745,4745,0
+20250325,115900,30427840,4745,4745,4745,4745,0
+20250325,115800,30427840,4745,4745,4745,4745,0
+20250325,115700,30427840,4745,4745,4745,4745,0
+20250325,115600,30427840,4745,4745,4745,4745,0
+20250325,115500,30427840,4745,4745,4745,4745,0
+20250325,115400,30427840,4745,4745,4745,4745,0
+20250325,115300,30427840,4745,4745,4745,4745,0
+20250325,115200,30427840,4745,4745,4745,4745,0
+20250325,115100,30427840,4745,4745,4745,4745,0
+20250325,115000,30427840,4745,4745,4745,4745,0
+20250325,114900,30427840,4745,4770,4770,4740,2866
+20250325,114800,16814865,4770,4770,4770,4770,0
+20250325,114700,16814865,4770,4770,4770,4770,0
+20250325,114600,16814865,4770,4770,4770,4770,0
+20250325,114500,16814865,4770,4770,4770,4770,2
+20250325,114400,16805325,4775,4775,4775,4775,0
+20250325,114300,16805325,4775,4775,4775,4775,0
+20250325,114200,16805325,4775,4775,4775,4775,0
+20250325,114100,16805325,4775,4775,4775,4775,0
+20250325,114000,16805325,4775,4775,4775,4775,2
+20250325,113900,16795775,4775,4775,4775,4775,0
+20250325,113800,16795775,4775,4775,4775,4775,0
+20250325,113700,16795775,4775,4775,4775,4775,3
+20250325,113600,16781450,4775,4775,4775,4775,0
+20250325,113500,16781450,4775,4775,4775,4775,1
+20250325,113400,16776675,4775,4775,4775,4775,0
+20250325,113300,16776675,4775,4775,4775,4775,1
+20250325,113200,16771900,4775,4775,4775,4775,0
+20250325,113100,16771900,4775,4775,4775,4775,1
+20250325,113000,16767125,4775,4775,4775,4775,1
+20250325,112900,16762350,4775,4775,4775,4775,0
+20250325,112800,16762350,4775,4775,4775,4775,1
+20250325,112700,16757575,4775,4775,4775,4775,0
+20250325,112600,16757575,4775,4775,4775,4775,26
+20250325,112500,16633425,4775,4775,4775,4775,0
+20250325,112400,16633425,4775,4775,4775,4775,1
+20250325,112300,16628650,4775,4775,4775,4775,23
+20250325,112200,16518825,4775,4775,4775,4775,7
+20250325,112100,16485400,4780,4780,4780,4780,0
+20250325,112000,16485400,4780,4780,4780,4780,101
+20250325,111900,16002620,4780,4780,4780,4780,5
+20250325,111800,15978720,4790,4790,4790,4790,0
+20250325,111700,15978720,4790,4780,4790,4780,5
+20250325,111600,15954780,4780,4780,4780,4780,0
+20250325,111500,15954780,4780,4780,4780,4780,1
+20250325,111400,15950000,4780,4780,4780,4780,1
+20250325,111300,15945220,4780,4780,4780,4780,0
+20250325,111200,15945220,4780,4780,4780,4780,1
+20250325,111100,15940440,4780,4780,4780,4780,0
+20250325,111000,15940440,4780,4785,4785,4780,41
+20250325,110900,15744260,4785,4785,4785,4785,0
+20250325,110800,15744260,4785,4785,4785,4785,1
+20250325,110700,15739475,4785,4785,4785,4785,1
+20250325,110600,15734690,4785,4785,4785,4785,0
+20250325,110500,15734690,4785,4785,4785,4785,1
+20250325,110400,15729905,4790,4790,4790,4790,1
+20250325,110300,15725115,4785,4785,4785,4785,0
+20250325,110200,15725115,4785,4785,4785,4785,0
+20250325,110100,15725115,4785,4785,4785,4785,2
+20250325,110000,15715545,4785,4785,4785,4785,0
+20250325,105900,15715545,4785,4785,4785,4785,0
+20250325,105800,15715545,4785,4785,4785,4785,2
+20250325,105700,15705975,4785,4785,4785,4785,100
+20250325,105600,15227475,4785,4785,4785,4785,0
+20250325,105500,15227475,4785,4785,4785,4785,2
+20250325,105400,15217905,4785,4785,4785,4785,0
+20250325,105300,15217905,4785,4785,4785,4785,2
+20250325,105200,15208335,4800,4800,4800,4800,0
+20250325,105100,15208335,4800,4800,4800,4800,0
+20250325,105000,15208335,4800,4800,4800,4800,0
+20250325,104900,15208335,4800,4800,4800,4800,0
+20250325,104800,15208335,4800,4800,4800,4800,1
+20250325,104700,15203535,4785,4785,4785,4785,2
+20250325,104600,15193965,4785,4785,4785,4785,0
+20250325,104500,15193965,4785,4785,4785,4785,0
+20250325,104400,15193965,4785,4785,4785,4785,2
+20250325,104300,15184395,4790,4790,4790,4790,0
+20250325,104200,15184395,4790,4790,4790,4790,0
+20250325,104100,15184395,4790,4790,4790,4790,2
+20250325,104000,15174815,4790,4790,4790,4790,0
+20250325,103900,15174815,4790,4790,4790,4790,0
+20250325,103800,15174815,4790,4790,4790,4790,2
+20250325,103700,15165235,4800,4800,4800,4800,0
+20250325,103600,15165235,4800,4800,4800,4800,0
+20250325,103500,15165235,4800,4800,4800,4800,0
+20250325,103400,15165235,4800,4800,4800,4800,92
+20250325,103300,14723635,4790,4795,4795,4790,3
+20250325,103200,14709260,4795,4795,4795,4795,0
+20250325,103100,14709260,4795,4795,4795,4795,0
+20250325,103000,14709260,4795,4795,4795,4795,0
+20250325,102900,14709260,4795,4795,4795,4795,0
+20250325,102800,14709260,4795,4795,4795,4795,0
+20250325,102700,14709260,4795,4795,4795,4795,0
+20250325,102600,14709260,4795,4795,4795,4795,0
+20250325,102500,14709260,4795,4795,4795,4795,0
+20250325,102400,14709260,4795,4795,4795,4795,2
+20250325,102300,14699670,4795,4795,4795,4795,0
+20250325,102200,14699670,4795,4795,4795,4795,0
+20250325,102100,14699670,4795,4795,4795,4795,0
+20250325,102000,14699670,4795,4795,4795,4795,0
+20250325,101900,14699670,4795,4795,4795,4795,0
+20250325,101800,14699670,4795,4795,4795,4795,20
+20250325,101700,14603770,4795,4795,4795,4795,0
+20250325,101600,14603770,4795,4795,4795,4795,0
+20250325,101500,14603770,4795,4785,4795,4785,110
+20250325,101400,14076925,4780,4775,4780,4775,8
+20250325,101300,14038700,4775,4775,4775,4775,4
+20250325,101200,14019600,4760,4760,4760,4760,0
+20250325,101100,14019600,4760,4795,4795,4760,1001
+20250325,101000,9248145,4795,4795,4795,4795,2
+20250325,100900,9238555,4790,4790,4790,4790,0
+20250325,100800,9238555,4790,4790,4790,4790,0
+20250325,100700,9238555,4790,4790,4790,4790,0
+20250325,100600,9238555,4790,4795,4795,4790,4
+20250325,100500,9219385,4795,4790,4795,4765,978
+20250325,100400,4552470,4825,4825,4825,4825,0
+20250325,100300,4552470,4825,4825,4825,4825,0
+20250325,100200,4552470,4825,4825,4825,4825,1
+20250325,100100,4547645,4790,4790,4790,4790,5
+20250325,100000,4523695,4830,4830,4830,4830,41
+20250325,095900,4325665,4830,4830,4830,4830,0
+20250325,095800,4325665,4830,4830,4830,4830,0
+20250325,095700,4325665,4830,4830,4830,4830,0
+20250325,095600,4325665,4830,4830,4830,4830,0
+20250325,095500,4325665,4830,4830,4830,4830,0
+20250325,095400,4325665,4830,4830,4830,4830,0
+20250325,095300,4325665,4830,4830,4830,4830,0
+20250325,095200,4325665,4830,4830,4830,4830,1
+20250325,095100,4320835,4830,4830,4830,4830,0
+20250325,095000,4320835,4830,4830,4830,4830,0
+20250325,094900,4320835,4830,4830,4830,4830,0
+20250325,094800,4320835,4830,4830,4830,4830,0
+20250325,094700,4320835,4830,4830,4830,4830,0
+20250325,094600,4320835,4830,4830,4830,4830,1
+20250325,094500,4316005,4830,4830,4830,4830,5
+20250325,094400,4291855,4830,4830,4830,4830,0
+20250325,094300,4291855,4830,4830,4830,4830,0
+20250325,094200,4291855,4830,4830,4830,4830,0
+20250325,094100,4291855,4830,4830,4830,4830,0
+20250325,094000,4291855,4830,4830,4830,4830,0
+20250325,093900,4291855,4830,4830,4830,4830,0
+20250325,093800,4291855,4830,4830,4830,4830,0
+20250325,093700,4291855,4830,4830,4830,4830,0
+20250325,093600,4291855,4830,4830,4830,4830,0
+20250325,093500,4291855,4830,4830,4830,4830,0
+20250325,093400,4291855,4830,4830,4830,4830,0
+20250325,093300,4291855,4830,4830,4830,4830,0
+20250325,093200,4291855,4830,4830,4830,4830,0
+20250325,093100,4291855,4830,4830,4830,4830,0
+20250325,093000,4291855,4830,4820,4830,4820,500
+20250325,092900,1878475,4830,4830,4830,4830,0
+20250325,092800,1878475,4830,4830,4830,4830,0
+20250325,092700,1878475,4830,4830,4830,4830,0
+20250325,092600,1878475,4830,4830,4830,4830,0
+20250325,092500,1878475,4830,4830,4830,4830,0
+20250325,092400,1878475,4830,4830,4830,4830,0
+20250325,092300,1878475,4830,4830,4830,4830,0
+20250325,092200,1878475,4830,4830,4830,4830,0
+20250325,092100,1878475,4830,4830,4830,4830,0
+20250325,092000,1878475,4830,4830,4830,4830,0
+20250325,091900,1878475,4830,4830,4830,4830,0
+20250325,091800,1878475,4830,4830,4830,4830,0
+20250325,091700,1878475,4830,4830,4830,4830,0
+20250325,091600,1878475,4830,4830,4830,4830,0
+20250325,091500,1878475,4830,4830,4830,4830,0
+20250325,091400,1878475,4830,4830,4830,4830,0
+20250325,091300,1878475,4830,4830,4830,4830,0
+20250325,091200,1878475,4830,4830,4830,4830,1
+20250325,091100,1873645,4820,4820,4820,4820,0
+20250325,091000,1873645,4820,4820,4820,4820,0
+20250325,090900,1873645,4820,4820,4820,4820,0
+20250325,090800,1873645,4820,4820,4820,4820,0
+20250325,090700,1873645,4820,4805,4820,4775,51
+20250325,090600,1629895,4815,4815,4815,4815,0
+20250325,090500,1629895,4815,4805,4815,4805,2
+20250325,090400,1620275,4815,4810,4815,4810,2
+20250325,090300,1610650,4810,4775,4810,4775,321
+20250325,090200,67340,4810,4810,4810,4810,0
+20250325,090100,67340,4810,4810,4810,4810,11
+20250325,090000,14430,4810,4810,4810,4810,3

318000/min/candle-20250326.csv

@@ -0,0 +1,735 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,211300,46615285,4760,4760,4760,4760,287
+20250326,211200,46615285,4760,4760,4760,4760,0
+20250326,211100,46615285,4760,4760,4760,4760,0
+20250326,211000,46615285,4760,4760,4760,4760,0
+20250326,210900,46615285,4760,4760,4760,4760,0
+20250326,210800,46615285,4760,4760,4760,4760,0
+20250326,210700,46615285,4760,4760,4760,4760,0
+20250326,210600,46615285,4760,4760,4760,4760,0
+20250326,210500,46615285,4760,4760,4760,4760,0
+20250326,210400,46615285,4760,4760,4760,4760,0
+20250326,210300,46615285,4760,4760,4760,4760,0
+20250326,210200,46615285,4760,4760,4760,4760,0
+20250326,210100,46615285,4760,4760,4760,4760,0
+20250326,210000,46615285,4760,4760,4760,4760,0
+20250326,205900,46615285,4760,4760,4760,4760,0
+20250326,205800,46615285,4760,4760,4760,4760,0
+20250326,205700,46615285,4760,4760,4760,4760,0
+20250326,205600,46615285,4760,4760,4760,4760,0
+20250326,205500,46615285,4760,4760,4760,4760,0
+20250326,205400,46615285,4760,4760,4760,4760,0
+20250326,205300,46615285,4760,4760,4760,4760,0
+20250326,205200,46615285,4760,4760,4760,4760,0
+20250326,205100,46615285,4760,4760,4760,4760,0
+20250326,205000,46615285,4760,4760,4760,4760,0
+20250326,204900,46615285,4760,4760,4760,4760,0
+20250326,204800,46615285,4760,4760,4760,4760,0
+20250326,204700,46615285,4760,4760,4760,4760,0
+20250326,204600,46615285,4760,4760,4760,4760,0
+20250326,204500,46615285,4760,4760,4760,4760,0
+20250326,204400,46615285,4760,4760,4760,4760,0
+20250326,204300,46615285,4760,4760,4760,4760,287
+20250326,204200,46615285,4760,4760,4760,4760,0
+20250326,204100,46615285,4760,4760,4760,4760,0
+20250326,204000,46615285,4760,4760,4760,4760,0
+20250326,203900,46615285,4760,4760,4760,4760,0
+20250326,203800,46615285,4760,4760,4760,4760,0
+20250326,203700,46615285,4760,4760,4760,4760,0
+20250326,203600,46615285,4760,4760,4760,4760,0
+20250326,203500,46615285,4760,4760,4760,4760,0
+20250326,203400,46615285,4760,4760,4760,4760,0
+20250326,203300,46615285,4760,4760,4760,4760,0
+20250326,203200,46615285,4760,4760,4760,4760,0
+20250326,203100,46615285,4760,4760,4760,4760,0
+20250326,203000,46615285,4760,4760,4760,4760,0
+20250326,202900,46615285,4760,4760,4760,4760,0
+20250326,202800,46615285,4760,4760,4760,4760,0
+20250326,202700,46615285,4760,4760,4760,4760,0
+20250326,202600,46615285,4760,4760,4760,4760,0
+20250326,202500,46615285,4760,4760,4760,4760,0
+20250326,202400,46615285,4760,4760,4760,4760,0
+20250326,202300,46615285,4760,4760,4760,4760,0
+20250326,202200,46615285,4760,4760,4760,4760,0
+20250326,202100,46615285,4760,4760,4760,4760,0
+20250326,202000,46615285,4760,4760,4760,4760,0
+20250326,201900,46615285,4760,4760,4760,4760,0
+20250326,201800,46615285,4760,4760,4760,4760,0
+20250326,201700,46615285,4760,4760,4760,4760,0
+20250326,201600,46615285,4760,4760,4760,4760,0
+20250326,201500,46615285,4760,4760,4760,4760,0
+20250326,201400,46615285,4760,4760,4760,4760,0
+20250326,201300,46615285,4760,4760,4760,4760,287
+20250326,201200,46615285,4760,4760,4760,4760,0
+20250326,201100,46615285,4760,4760,4760,4760,0
+20250326,201000,46615285,4760,4760,4760,4760,0
+20250326,200900,46615285,4760,4760,4760,4760,0
+20250326,200800,46615285,4760,4760,4760,4760,0
+20250326,200700,46615285,4760,4760,4760,4760,0
+20250326,200600,46615285,4760,4760,4760,4760,0
+20250326,200500,46615285,4760,4760,4760,4760,0
+20250326,200400,46615285,4760,4760,4760,4760,0
+20250326,200300,46615285,4760,4760,4760,4760,0
+20250326,200200,46615285,4760,4760,4760,4760,0
+20250326,200100,46615285,4760,4760,4760,4760,0
+20250326,200000,46615285,4760,4760,4760,4760,0
+20250326,195900,46615285,4760,4760,4760,4760,0
+20250326,195800,46615285,4760,4760,4760,4760,0
+20250326,195700,46615285,4760,4760,4760,4760,0
+20250326,195600,46615285,4760,4760,4760,4760,0
+20250326,195500,46615285,4760,4760,4760,4760,0
+20250326,195400,46615285,4760,4760,4760,4760,0
+20250326,195300,46615285,4760,4760,4760,4760,0
+20250326,195200,46615285,4760,4760,4760,4760,0
+20250326,195100,46615285,4760,4760,4760,4760,0
+20250326,195000,46615285,4760,4760,4760,4760,0
+20250326,194900,46615285,4760,4760,4760,4760,0
+20250326,194800,46615285,4760,4760,4760,4760,0
+20250326,194700,46615285,4760,4760,4760,4760,0
+20250326,194600,46615285,4760,4760,4760,4760,0
+20250326,194500,46615285,4760,4760,4760,4760,0
+20250326,194400,46615285,4760,4760,4760,4760,0
+20250326,194300,46615285,4760,4760,4760,4760,287
+20250326,194200,46615285,4760,4760,4760,4760,0
+20250326,194100,46615285,4760,4760,4760,4760,0
+20250326,194000,46615285,4760,4760,4760,4760,0
+20250326,193900,46615285,4760,4760,4760,4760,0
+20250326,193800,46615285,4760,4760,4760,4760,0
+20250326,193700,46615285,4760,4760,4760,4760,0
+20250326,193600,46615285,4760,4760,4760,4760,0
+20250326,193500,46615285,4760,4760,4760,4760,0
+20250326,193400,46615285,4760,4760,4760,4760,0
+20250326,193300,46615285,4760,4760,4760,4760,0
+20250326,193200,46615285,4760,4760,4760,4760,0
+20250326,193100,46615285,4760,4760,4760,4760,0
+20250326,193000,46615285,4760,4760,4760,4760,0
+20250326,192900,46615285,4760,4760,4760,4760,0
+20250326,192800,46615285,4760,4760,4760,4760,0
+20250326,192700,46615285,4760,4760,4760,4760,0
+20250326,192600,46615285,4760,4760,4760,4760,0
+20250326,192500,46615285,4760,4760,4760,4760,0
+20250326,192400,46615285,4760,4760,4760,4760,0
+20250326,192300,46615285,4760,4760,4760,4760,0
+20250326,192200,46615285,4760,4760,4760,4760,0
+20250326,192100,46615285,4760,4760,4760,4760,0
+20250326,192000,46615285,4760,4760,4760,4760,0
+20250326,191900,46615285,4760,4760,4760,4760,0
+20250326,191800,46615285,4760,4760,4760,4760,0
+20250326,191700,46615285,4760,4760,4760,4760,0
+20250326,191600,46615285,4760,4760,4760,4760,0
+20250326,191500,46615285,4760,4760,4760,4760,0
+20250326,191400,46615285,4760,4760,4760,4760,0
+20250326,191300,46615285,4760,4760,4760,4760,287
+20250326,191200,46615285,4760,4760,4760,4760,0
+20250326,191100,46615285,4760,4760,4760,4760,0
+20250326,191000,46615285,4760,4760,4760,4760,0
+20250326,190900,46615285,4760,4760,4760,4760,0
+20250326,190800,46615285,4760,4760,4760,4760,0
+20250326,190700,46615285,4760,4760,4760,4760,0
+20250326,190600,46615285,4760,4760,4760,4760,0
+20250326,190500,46615285,4760,4760,4760,4760,0
+20250326,190400,46615285,4760,4760,4760,4760,0
+20250326,190300,46615285,4760,4760,4760,4760,0
+20250326,190200,46615285,4760,4760,4760,4760,0
+20250326,190100,46615285,4760,4760,4760,4760,0
+20250326,190000,46615285,4760,4760,4760,4760,0
+20250326,185900,46615285,4760,4760,4760,4760,0
+20250326,185800,46615285,4760,4760,4760,4760,0
+20250326,185700,46615285,4760,4760,4760,4760,0
+20250326,185600,46615285,4760,4760,4760,4760,0
+20250326,185500,46615285,4760,4760,4760,4760,0
+20250326,185400,46615285,4760,4760,4760,4760,0
+20250326,185300,46615285,4760,4760,4760,4760,0
+20250326,185200,46615285,4760,4760,4760,4760,0
+20250326,185100,46615285,4760,4760,4760,4760,0
+20250326,185000,46615285,4760,4760,4760,4760,0
+20250326,184900,46615285,4760,4760,4760,4760,0
+20250326,184800,46615285,4760,4760,4760,4760,0
+20250326,184700,46615285,4760,4760,4760,4760,0
+20250326,184600,46615285,4760,4760,4760,4760,0
+20250326,184500,46615285,4760,4760,4760,4760,0
+20250326,184400,46615285,4760,4760,4760,4760,0
+20250326,184300,46615285,4760,4760,4760,4760,287
+20250326,184200,46615285,4760,4760,4760,4760,0
+20250326,184100,46615285,4760,4760,4760,4760,0
+20250326,184000,46615285,4760,4760,4760,4760,0
+20250326,183900,46615285,4760,4760,4760,4760,0
+20250326,183800,46615285,4760,4760,4760,4760,0
+20250326,183700,46615285,4760,4760,4760,4760,0
+20250326,183600,46615285,4760,4760,4760,4760,0
+20250326,183500,46615285,4760,4760,4760,4760,0
+20250326,183400,46615285,4760,4760,4760,4760,0
+20250326,183300,46615285,4760,4760,4760,4760,0
+20250326,183200,46615285,4760,4760,4760,4760,0
+20250326,183100,46615285,4760,4760,4760,4760,0
+20250326,183000,46615285,4760,4760,4760,4760,0
+20250326,182900,46615285,4760,4760,4760,4760,0
+20250326,182800,46615285,4760,4760,4760,4760,0
+20250326,182700,46615285,4760,4760,4760,4760,0
+20250326,182600,46615285,4760,4760,4760,4760,0
+20250326,182500,46615285,4760,4760,4760,4760,0
+20250326,182400,46615285,4760,4760,4760,4760,0
+20250326,182300,46615285,4760,4760,4760,4760,0
+20250326,182200,46615285,4760,4760,4760,4760,0
+20250326,182100,46615285,4760,4760,4760,4760,0
+20250326,182000,46615285,4760,4760,4760,4760,0
+20250326,181900,46615285,4760,4760,4760,4760,0
+20250326,181800,46615285,4760,4760,4760,4760,0
+20250326,181700,46615285,4760,4760,4760,4760,0
+20250326,181600,46615285,4760,4760,4760,4760,0
+20250326,181500,46615285,4760,4760,4760,4760,0
+20250326,181400,46615285,4760,4760,4760,4760,0
+20250326,181300,46615285,4760,4760,4760,4760,287
+20250326,181200,46615285,4760,4760,4760,4760,0
+20250326,181100,46615285,4760,4760,4760,4760,0
+20250326,181000,46615285,4760,4760,4760,4760,0
+20250326,180900,46615285,4760,4760,4760,4760,0
+20250326,180800,46615285,4760,4760,4760,4760,0
+20250326,180700,46615285,4760,4760,4760,4760,0
+20250326,180600,46615285,4760,4760,4760,4760,0
+20250326,180500,46615285,4760,4760,4760,4760,0
+20250326,180400,46615285,4760,4760,4760,4760,0
+20250326,180300,46615285,4760,4760,4760,4760,0
+20250326,180200,46615285,4760,4760,4760,4760,0
+20250326,180100,46615285,4760,4760,4760,4760,0
+20250326,180000,46615285,4760,4760,4760,4760,0
+20250326,175900,46615285,4760,4760,4760,4760,0
+20250326,175800,46615285,4760,4760,4760,4760,0
+20250326,175700,46615285,4760,4760,4760,4760,0
+20250326,175600,46615285,4760,4760,4760,4760,0
+20250326,175500,46615285,4760,4760,4760,4760,0
+20250326,175400,46615285,4760,4760,4760,4760,0
+20250326,175300,46615285,4760,4760,4760,4760,0
+20250326,175200,46615285,4760,4760,4760,4760,0
+20250326,175100,46615285,4760,4760,4760,4760,0
+20250326,175000,46615285,4760,4760,4760,4760,0
+20250326,174900,46615285,4760,4760,4760,4760,0
+20250326,174800,46615285,4760,4760,4760,4760,0
+20250326,174700,46615285,4760,4760,4760,4760,0
+20250326,174600,46615285,4760,4760,4760,4760,0
+20250326,174500,46615285,4760,4760,4760,4760,0
+20250326,174400,46615285,4760,4760,4760,4760,0
+20250326,174300,46615285,4760,4760,4760,4760,287
+20250326,174200,46615285,4760,4760,4760,4760,0
+20250326,174100,46615285,4760,4760,4760,4760,0
+20250326,174000,46615285,4760,4760,4760,4760,0
+20250326,173900,46615285,4760,4760,4760,4760,0
+20250326,173800,46615285,4760,4760,4760,4760,0
+20250326,173700,46615285,4760,4760,4760,4760,0
+20250326,173600,46615285,4760,4760,4760,4760,0
+20250326,173500,46615285,4760,4760,4760,4760,0
+20250326,173400,46615285,4760,4760,4760,4760,0
+20250326,173300,46615285,4760,4760,4760,4760,0
+20250326,173200,46615285,4760,4760,4760,4760,0
+20250326,173100,46615285,4760,4760,4760,4760,0
+20250326,173000,46615285,4760,4760,4760,4760,0
+20250326,172900,46615285,4760,4760,4760,4760,0
+20250326,172800,46615285,4760,4760,4760,4760,0
+20250326,172700,46615285,4760,4760,4760,4760,0
+20250326,172600,46615285,4760,4760,4760,4760,0
+20250326,172500,46615285,4760,4760,4760,4760,0
+20250326,172400,46615285,4760,4760,4760,4760,0
+20250326,172300,46615285,4760,4760,4760,4760,0
+20250326,172200,46615285,4760,4760,4760,4760,0
+20250326,172100,46615285,4760,4760,4760,4760,0
+20250326,172000,46615285,4760,4760,4760,4760,0
+20250326,171900,46615285,4760,4760,4760,4760,0
+20250326,171800,46615285,4760,4760,4760,4760,0
+20250326,171700,46615285,4760,4760,4760,4760,0
+20250326,171600,46615285,4760,4760,4760,4760,0
+20250326,171500,46615285,4760,4760,4760,4760,0
+20250326,171400,46615285,4760,4760,4760,4760,0
+20250326,171300,46615285,4760,4760,4760,4760,287
+20250326,171200,46615285,4760,4760,4760,4760,0
+20250326,171100,46615285,4760,4760,4760,4760,0
+20250326,171000,46615285,4760,4760,4760,4760,0
+20250326,170900,46615285,4760,4760,4760,4760,0
+20250326,170800,46615285,4760,4760,4760,4760,0
+20250326,170700,46615285,4760,4760,4760,4760,0
+20250326,170600,46615285,4760,4760,4760,4760,0
+20250326,170500,46615285,4760,4760,4760,4760,0
+20250326,170400,46615285,4760,4760,4760,4760,0
+20250326,170300,46615285,4760,4760,4760,4760,0
+20250326,170200,46615285,4760,4760,4760,4760,0
+20250326,170100,46615285,4760,4760,4760,4760,0
+20250326,170000,46615285,4760,4760,4760,4760,0
+20250326,165900,46615285,4760,4760,4760,4760,0
+20250326,165800,46615285,4760,4760,4760,4760,0
+20250326,165700,46615285,4760,4760,4760,4760,0
+20250326,165600,46615285,4760,4760,4760,4760,0
+20250326,165500,46615285,4760,4760,4760,4760,0
+20250326,165400,46615285,4760,4760,4760,4760,0
+20250326,165300,46615285,4760,4760,4760,4760,0
+20250326,165200,46615285,4760,4760,4760,4760,0
+20250326,165100,46615285,4760,4760,4760,4760,0
+20250326,165000,46615285,4760,4760,4760,4760,0
+20250326,164900,46615285,4760,4760,4760,4760,0
+20250326,164800,46615285,4760,4760,4760,4760,0
+20250326,164700,46615285,4760,4760,4760,4760,0
+20250326,164600,46615285,4760,4760,4760,4760,0
+20250326,164500,46615285,4760,4760,4760,4760,0
+20250326,164400,46615285,4760,4760,4760,4760,0
+20250326,164300,46615285,4760,4760,4760,4760,287
+20250326,164200,46615285,4760,4760,4760,4760,0
+20250326,164100,46615285,4760,4760,4760,4760,0
+20250326,164000,46615285,4760,4760,4760,4760,0
+20250326,163900,46615285,4760,4760,4760,4760,0
+20250326,163800,46615285,4760,4760,4760,4760,0
+20250326,163700,46615285,4760,4760,4760,4760,0
+20250326,163600,46615285,4760,4760,4760,4760,0
+20250326,163500,46615285,4760,4760,4760,4760,0
+20250326,163400,46615285,4760,4760,4760,4760,0
+20250326,163300,46615285,4760,4760,4760,4760,0
+20250326,163200,46615285,4760,4760,4760,4760,0
+20250326,163100,46615285,4760,4760,4760,4760,0
+20250326,163000,46615285,4760,4760,4760,4760,0
+20250326,162900,46615285,4760,4760,4760,4760,0
+20250326,162800,46615285,4760,4760,4760,4760,0
+20250326,162700,46615285,4760,4760,4760,4760,0
+20250326,162600,46615285,4760,4760,4760,4760,0
+20250326,162500,46615285,4760,4760,4760,4760,0
+20250326,162400,46615285,4760,4760,4760,4760,0
+20250326,162300,46615285,4760,4760,4760,4760,0
+20250326,162200,46615285,4760,4760,4760,4760,0
+20250326,162100,46615285,4760,4760,4760,4760,0
+20250326,162000,46615285,4760,4760,4760,4760,0
+20250326,161900,46615285,4760,4760,4760,4760,0
+20250326,161800,46615285,4760,4760,4760,4760,0
+20250326,161700,46615285,4760,4760,4760,4760,0
+20250326,161600,46615285,4760,4760,4760,4760,0
+20250326,161500,46615285,4760,4760,4760,4760,0
+20250326,161400,46615285,4760,4760,4760,4760,0
+20250326,161300,46615285,4760,4760,4760,4760,287
+20250326,161200,46615285,4760,4760,4760,4760,0
+20250326,161100,46615285,4760,4760,4760,4760,0
+20250326,161000,46615285,4760,4760,4760,4760,0
+20250326,160900,46615285,4760,4760,4760,4760,0
+20250326,160800,46615285,4760,4760,4760,4760,0
+20250326,160700,46615285,4760,4760,4760,4760,0
+20250326,160600,46615285,4760,4760,4760,4760,0
+20250326,160500,46615285,4760,4760,4760,4760,0
+20250326,160400,46615285,4760,4760,4760,4760,0
+20250326,160300,46615285,4760,4760,4760,4760,0
+20250326,160200,46615285,4760,4760,4760,4760,0
+20250326,160100,46615285,4760,4760,4760,4760,0
+20250326,160000,46615285,4760,4760,4760,4760,0
+20250326,155900,46615285,4760,4760,4760,4760,0
+20250326,155800,46615285,4760,4760,4760,4760,0
+20250326,155700,46615285,4760,4760,4760,4760,0
+20250326,155600,46615285,4760,4760,4760,4760,0
+20250326,155500,46615285,4760,4760,4760,4760,0
+20250326,155400,46615285,4760,4760,4760,4760,0
+20250326,155300,46615285,4760,4760,4760,4760,0
+20250326,155200,46615285,4760,4760,4760,4760,0
+20250326,155100,46615285,4760,4760,4760,4760,0
+20250326,155000,46615285,4760,4760,4760,4760,0
+20250326,154900,46615285,4760,4760,4760,4760,0
+20250326,154800,46615285,4760,4760,4760,4760,0
+20250326,154700,46615285,4760,4760,4760,4760,0
+20250326,154600,46615285,4760,4760,4760,4760,0
+20250326,154500,46615285,4760,4760,4760,4760,0
+20250326,154400,46615285,4760,4760,4760,4760,0
+20250326,154300,46615285,4760,4760,4760,4760,287
+20250326,154200,46615285,4760,4760,4760,4760,0
+20250326,154100,46615285,4760,4760,4760,4760,0
+20250326,154000,46615285,4760,4760,4760,4760,0
+20250326,153900,46615285,4760,4760,4760,4760,0
+20250326,153800,46615285,4760,4760,4760,4760,0
+20250326,153700,46615285,4760,4760,4760,4760,0
+20250326,153600,46615285,4760,4760,4760,4760,0
+20250326,153500,46615285,4760,4760,4760,4760,0
+20250326,153400,46615285,4760,4760,4760,4760,0
+20250326,153300,46615285,4760,4760,4760,4760,0
+20250326,153200,46615285,4760,4760,4760,4760,0
+20250326,153100,46615285,4760,4760,4760,4760,0
+20250326,153000,46615285,4760,4760,4760,4760,287
+20250326,152900,45249165,4745,4745,4745,4745,0
+20250326,152800,45249165,4745,4745,4745,4745,0
+20250326,152700,45249165,4745,4745,4745,4745,0
+20250326,152600,45249165,4745,4745,4745,4745,0
+20250326,152500,45249165,4745,4745,4745,4745,0
+20250326,152400,45249165,4745,4745,4745,4745,0
+20250326,152300,45249165,4745,4745,4745,4745,0
+20250326,152200,45249165,4745,4745,4745,4745,0
+20250326,152100,45249165,4745,4745,4745,4745,0
+20250326,152000,45249165,4745,4745,4745,4745,0
+20250326,151900,45249165,4745,4745,4745,4745,1
+20250326,151800,45244420,4760,4760,4760,4760,0
+20250326,151700,45244420,4760,4760,4760,4760,0
+20250326,151600,45244420,4760,4745,4760,4745,7
+20250326,151500,45211150,4745,4745,4745,4745,42
+20250326,151400,45011860,4770,4770,4770,4770,0
+20250326,151300,45011860,4770,4770,4770,4770,0
+20250326,151200,45011860,4770,4770,4770,4770,0
+20250326,151100,45011860,4770,4770,4770,4770,0
+20250326,151000,45011860,4770,4770,4770,4770,0
+20250326,150900,45011860,4770,4770,4770,4770,0
+20250326,150800,45011860,4770,4770,4770,4770,0
+20250326,150700,45011860,4770,4770,4770,4770,0
+20250326,150600,45011860,4770,4770,4770,4770,0
+20250326,150500,45011860,4770,4770,4770,4770,0
+20250326,150400,45011860,4770,4770,4770,4770,1
+20250326,150300,45007090,4745,4745,4745,4745,367
+20250326,150200,43265675,4745,4770,4770,4745,82
+20250326,150100,42876560,4745,4745,4745,4745,1
+20250326,150000,42871815,4770,4770,4770,4770,0
+20250326,145900,42871815,4770,4770,4770,4770,0
+20250326,145800,42871815,4770,4770,4770,4770,0
+20250326,145700,42871815,4770,4750,4770,4750,362
+20250326,145600,41148685,4755,4755,4755,4755,0
+20250326,145500,41148685,4755,4755,4755,4755,0
+20250326,145400,41148685,4755,4755,4755,4755,0
+20250326,145300,41148685,4755,4755,4755,4755,0
+20250326,145200,41148685,4755,4755,4755,4755,0
+20250326,145100,41148685,4755,4755,4755,4755,0
+20250326,145000,41148685,4755,4755,4755,4755,0
+20250326,144900,41148685,4755,4755,4755,4755,0
+20250326,144800,41148685,4755,4755,4755,4755,0
+20250326,144700,41148685,4755,4755,4755,4755,0
+20250326,144600,41148685,4755,4750,4755,4750,100
+20250326,144500,40673210,4750,4750,4750,4750,0
+20250326,144400,40673210,4750,4750,4750,4750,0
+20250326,144300,40673210,4750,4750,4750,4750,0
+20250326,144200,40673210,4750,4750,4750,4750,0
+20250326,144100,40673210,4750,4750,4750,4750,0
+20250326,144000,40673210,4750,4745,4750,4745,20
+20250326,143900,40578235,4755,4755,4755,4755,0
+20250326,143800,40578235,4755,4755,4755,4755,0
+20250326,143700,40578235,4755,4755,4755,4755,0
+20250326,143600,40578235,4755,4755,4755,4755,0
+20250326,143500,40578235,4755,4755,4755,4755,0
+20250326,143400,40578235,4755,4755,4755,4755,0
+20250326,143300,40578235,4755,4755,4755,4755,0
+20250326,143200,40578235,4755,4755,4755,4755,0
+20250326,143100,40578235,4755,4755,4755,4755,4
+20250326,143000,40559215,4755,4755,4755,4755,0
+20250326,142900,40559215,4755,4755,4755,4755,0
+20250326,142800,40559215,4755,4755,4755,4755,0
+20250326,142700,40559215,4755,4755,4755,4755,0
+20250326,142600,40559215,4755,4755,4755,4755,0
+20250326,142500,40559215,4755,4755,4755,4755,0
+20250326,142400,40559215,4755,4755,4755,4755,0
+20250326,142300,40559215,4755,4755,4755,4755,0
+20250326,142200,40559215,4755,4745,4755,4745,200
+20250326,142100,39608810,4745,4745,4745,4745,0
+20250326,142000,39608810,4745,4745,4745,4745,0
+20250326,141900,39608810,4745,4745,4745,4745,5
+20250326,141800,39585085,4745,4745,4745,4745,0
+20250326,141700,39585085,4745,4745,4745,4745,0
+20250326,141600,39585085,4745,4745,4745,4745,1
+20250326,141500,39580340,4710,4710,4710,4710,0
+20250326,141400,39580340,4710,4710,4710,4710,0
+20250326,141300,39580340,4710,4725,4725,4710,200
+20250326,141200,38636760,4745,4745,4745,4745,0
+20250326,141100,38636760,4745,4745,4745,4745,0
+20250326,141000,38636760,4745,4730,4745,4720,101
+20250326,140900,38159585,4750,4750,4750,4750,0
+20250326,140800,38159585,4750,4750,4750,4750,0
+20250326,140700,38159585,4750,4750,4750,4750,1
+20250326,140600,38154835,4750,4750,4750,4750,0
+20250326,140500,38154835,4750,4750,4750,4750,0
+20250326,140400,38154835,4750,4750,4750,4750,0
+20250326,140300,38154835,4750,4750,4750,4750,1
+20250326,140200,38150085,4750,4750,4750,4750,0
+20250326,140100,38150085,4750,4750,4750,4750,0
+20250326,140000,38150085,4750,4750,4750,4750,0
+20250326,135900,38150085,4750,4750,4750,4750,0
+20250326,135800,38150085,4750,4750,4750,4750,6
+20250326,135700,38121585,4745,4745,4745,4745,0
+20250326,135600,38121585,4745,4745,4745,4745,0
+20250326,135500,38121585,4745,4745,4745,4745,0
+20250326,135400,38121585,4745,4745,4745,4745,0
+20250326,135300,38121585,4745,4745,4745,4745,0
+20250326,135200,38121585,4745,4745,4745,4745,63
+20250326,135100,37822650,4745,4745,4745,4745,0
+20250326,135000,37822650,4745,4750,4750,4745,5000
+20250326,134900,14097495,4755,4755,4755,4755,0
+20250326,134800,14097495,4755,4755,4755,4755,0
+20250326,134700,14097495,4755,4750,4755,4750,88
+20250326,134600,13679480,4750,4750,4750,4750,0
+20250326,134500,13679480,4750,4750,4750,4750,0
+20250326,134400,13679480,4750,4750,4750,4750,0
+20250326,134300,13679480,4750,4750,4750,4750,0
+20250326,134200,13679480,4750,4750,4750,4750,0
+20250326,134100,13679480,4750,4750,4750,4750,0
+20250326,134000,13679480,4750,4750,4750,4750,1
+20250326,133900,13674730,4750,4750,4750,4750,0
+20250326,133800,13674730,4750,4750,4750,4750,2
+20250326,133700,13665230,4750,4750,4750,4750,0
+20250326,133600,13665230,4750,4750,4750,4750,0
+20250326,133500,13665230,4750,4750,4750,4750,0
+20250326,133400,13665230,4750,4750,4750,4750,0
+20250326,133300,13665230,4750,4750,4750,4750,0
+20250326,133200,13665230,4750,4750,4750,4750,0
+20250326,133100,13665230,4750,4750,4750,4750,0
+20250326,133000,13665230,4750,4750,4750,4750,0
+20250326,132900,13665230,4750,4750,4750,4750,0
+20250326,132800,13665230,4750,4750,4750,4750,0
+20250326,132700,13665230,4750,4750,4750,4750,0
+20250326,132600,13665230,4750,4750,4750,4750,0
+20250326,132500,13665230,4750,4750,4750,4750,44
+20250326,132400,13456230,4750,4750,4750,4750,0
+20250326,132300,13456230,4750,4750,4750,4750,0
+20250326,132200,13456230,4750,4745,4750,4745,113
+20250326,132100,12919500,4745,4745,4745,4745,0
+20250326,132000,12919500,4745,4745,4745,4745,0
+20250326,131900,12919500,4745,4725,4745,4725,3
+20250326,131800,12905305,4725,4725,4725,4725,0
+20250326,131700,12905305,4725,4725,4725,4725,205
+20250326,131600,11936680,4745,4745,4745,4745,0
+20250326,131500,11936680,4745,4745,4745,4745,0
+20250326,131400,11936680,4745,4745,4745,4745,0
+20250326,131300,11936680,4745,4745,4745,4745,0
+20250326,131200,11936680,4745,4745,4745,4745,0
+20250326,131100,11936680,4745,4745,4745,4745,0
+20250326,131000,11936680,4745,4745,4745,4745,250
+20250326,130900,10750430,4745,4745,4745,4745,0
+20250326,130800,10750430,4745,4745,4745,4745,0
+20250326,130700,10750430,4745,4745,4745,4745,0
+20250326,130600,10750430,4745,4745,4745,4745,0
+20250326,130500,10750430,4745,4745,4745,4745,0
+20250326,130400,10750430,4745,4745,4745,4745,0
+20250326,130300,10750430,4745,4745,4745,4745,0
+20250326,130200,10750430,4745,4745,4745,4745,0
+20250326,130100,10750430,4745,4745,4745,4745,0
+20250326,130000,10750430,4745,4745,4745,4745,0
+20250326,125900,10750430,4745,4745,4745,4745,0
+20250326,125800,10750430,4745,4745,4745,4745,0
+20250326,125700,10750430,4745,4745,4745,4745,0
+20250326,125600,10750430,4745,4745,4745,4745,0
+20250326,125500,10750430,4745,4745,4745,4745,0
+20250326,125400,10750430,4745,4745,4745,4745,0
+20250326,125300,10750430,4745,4745,4745,4745,0
+20250326,125200,10750430,4745,4745,4745,4745,0
+20250326,125100,10750430,4745,4745,4745,4745,0
+20250326,125000,10750430,4745,4745,4745,4745,0
+20250326,124900,10750430,4745,4745,4745,4745,2
+20250326,124800,10740940,4725,4725,4725,4725,0
+20250326,124700,10740940,4725,4725,4725,4725,0
+20250326,124600,10740940,4725,4725,4725,4725,0
+20250326,124500,10740940,4725,4725,4725,4725,0
+20250326,124400,10740940,4725,4730,4730,4725,100
+20250326,124300,10268350,4730,4730,4730,4730,103
+20250326,124200,9781160,4725,4725,4725,4725,0
+20250326,124100,9781160,4725,4725,4725,4725,0
+20250326,124000,9781160,4725,4725,4725,4725,0
+20250326,123900,9781160,4725,4725,4725,4725,5
+20250326,123800,9757535,4730,4730,4730,4730,2
+20250326,123700,9748075,4740,4740,4740,4740,0
+20250326,123600,9748075,4740,4740,4740,4740,0
+20250326,123500,9748075,4740,4740,4740,4740,1
+20250326,123400,9743335,4740,4740,4740,4740,0
+20250326,123300,9743335,4740,4740,4740,4740,0
+20250326,123200,9743335,4740,4740,4740,4740,0
+20250326,123100,9743335,4740,4740,4740,4740,0
+20250326,123000,9743335,4740,4740,4740,4740,0
+20250326,122900,9743335,4740,4740,4740,4740,0
+20250326,122800,9743335,4740,4740,4740,4740,0
+20250326,122700,9743335,4740,4740,4740,4740,0
+20250326,122600,9743335,4740,4740,4740,4740,0
+20250326,122500,9743335,4740,4740,4740,4740,0
+20250326,122400,9743335,4740,4740,4740,4740,0
+20250326,122300,9743335,4740,4740,4740,4740,0
+20250326,122200,9743335,4740,4740,4740,4740,0
+20250326,122100,9743335,4740,4740,4740,4740,0
+20250326,122000,9743335,4740,4740,4740,4740,0
+20250326,121900,9743335,4740,4740,4740,4740,0
+20250326,121800,9743335,4740,4740,4740,4740,0
+20250326,121700,9743335,4740,4740,4740,4740,0
+20250326,121600,9743335,4740,4740,4740,4740,0
+20250326,121500,9743335,4740,4740,4740,4740,0
+20250326,121400,9743335,4740,4740,4740,4740,0
+20250326,121300,9743335,4740,4740,4740,4740,0
+20250326,121200,9743335,4740,4740,4740,4740,5
+20250326,121100,9719635,4745,4745,4745,4745,0
+20250326,121000,9719635,4745,4745,4745,4745,0
+20250326,120900,9719635,4745,4745,4745,4745,0
+20250326,120800,9719635,4745,4745,4745,4745,0
+20250326,120700,9719635,4745,4745,4745,4745,0
+20250326,120600,9719635,4745,4745,4745,4745,0
+20250326,120500,9719635,4745,4745,4745,4745,0
+20250326,120400,9719635,4745,4745,4745,4745,0
+20250326,120300,9719635,4745,4745,4745,4745,0
+20250326,120200,9719635,4745,4745,4745,4745,0
+20250326,120100,9719635,4745,4745,4745,4745,0
+20250326,120000,9719635,4745,4745,4745,4745,0
+20250326,115900,9719635,4745,4745,4745,4745,0
+20250326,115800,9719635,4745,4735,4745,4735,10
+20250326,115700,9672240,4730,4730,4730,4730,1
+20250326,115600,9667510,4730,4730,4730,4730,0
+20250326,115500,9667510,4730,4730,4730,4730,0
+20250326,115400,9667510,4730,4730,4730,4730,0
+20250326,115300,9667510,4730,4730,4730,4730,1
+20250326,115200,9662780,4730,4730,4730,4730,0
+20250326,115100,9662780,4730,4730,4730,4730,0
+20250326,115000,9662780,4730,4730,4730,4730,1
+20250326,114900,9658050,4730,4730,4730,4730,0
+20250326,114800,9658050,4730,4730,4730,4730,0
+20250326,114700,9658050,4730,4730,4730,4730,0
+20250326,114600,9658050,4730,4730,4730,4730,1
+20250326,114500,9653320,4730,4730,4730,4730,0
+20250326,114400,9653320,4730,4730,4730,4730,0
+20250326,114300,9653320,4730,4730,4730,4730,1
+20250326,114200,9648590,4730,4730,4730,4730,0
+20250326,114100,9648590,4730,4730,4730,4730,0
+20250326,114000,9648590,4730,4730,4730,4730,0
+20250326,113900,9648590,4730,4730,4730,4730,1
+20250326,113800,9643860,4730,4730,4730,4730,0
+20250326,113700,9643860,4730,4730,4730,4730,0
+20250326,113600,9643860,4730,4730,4730,4730,1
+20250326,113500,9639130,4730,4730,4730,4730,0
+20250326,113400,9639130,4730,4730,4730,4730,0
+20250326,113300,9639130,4730,4730,4730,4730,1
+20250326,113200,9634400,4730,4730,4730,4730,0
+20250326,113100,9634400,4730,4730,4730,4730,0
+20250326,113000,9634400,4730,4730,4730,4730,1
+20250326,112900,9629670,4745,4745,4745,4745,0
+20250326,112800,9629670,4745,4745,4745,4745,0
+20250326,112700,9629670,4745,4745,4745,4745,0
+20250326,112600,9629670,4745,4745,4745,4745,0
+20250326,112500,9629670,4745,4745,4745,4745,0
+20250326,112400,9629670,4745,4745,4745,4745,0
+20250326,112300,9629670,4745,4745,4745,4745,0
+20250326,112200,9629670,4745,4745,4745,4745,1
+20250326,112100,9624925,4730,4730,4730,4730,0
+20250326,112000,9624925,4730,4730,4730,4730,0
+20250326,111900,9624925,4730,4730,4730,4730,0
+20250326,111800,9624925,4730,4730,4730,4730,1
+20250326,111700,9620195,4730,4725,4730,4725,44
+20250326,111600,9412290,4730,4730,4730,4730,1
+20250326,111500,9407560,4730,4730,4730,4730,0
+20250326,111400,9407560,4730,4730,4730,4730,0
+20250326,111300,9407560,4730,4730,4730,4730,1
+20250326,111200,9402830,4730,4730,4730,4730,0
+20250326,111100,9402830,4730,4730,4730,4730,0
+20250326,111000,9402830,4730,4730,4730,4730,1
+20250326,110900,9398100,4730,4730,4730,4730,0
+20250326,110800,9398100,4730,4730,4730,4730,0
+20250326,110700,9398100,4730,4730,4730,4730,1
+20250326,110600,9393370,4745,4745,4745,4745,0
+20250326,110500,9393370,4745,4745,4745,4745,0
+20250326,110400,9393370,4745,4745,4745,4745,0
+20250326,110300,9393370,4745,4745,4745,4745,0
+20250326,110200,9393370,4745,4745,4745,4745,0
+20250326,110100,9393370,4745,4745,4745,4745,0
+20250326,110000,9393370,4745,4745,4745,4745,0
+20250326,105900,9393370,4745,4745,4745,4745,0
+20250326,105800,9393370,4745,4745,4745,4745,0
+20250326,105700,9393370,4745,4745,4745,4745,0
+20250326,105600,9393370,4745,4745,4745,4745,0
+20250326,105500,9393370,4745,4745,4745,4745,0
+20250326,105400,9393370,4745,4745,4745,4745,0
+20250326,105300,9393370,4745,4740,4745,4740,5
+20250326,105200,9369660,4745,4745,4745,4745,0
+20250326,105100,9369660,4745,4745,4745,4745,0
+20250326,105000,9369660,4745,4745,4745,4745,0
+20250326,104900,9369660,4745,4745,4745,4745,0
+20250326,104800,9369660,4745,4745,4745,4745,0
+20250326,104700,9369660,4745,4740,4745,4740,5
+20250326,104600,9345955,4745,4745,4745,4745,0
+20250326,104500,9345955,4745,4745,4745,4745,0
+20250326,104400,9345955,4745,4745,4745,4745,0
+20250326,104300,9345955,4745,4745,4745,4745,1
+20250326,104200,9341210,4745,4745,4745,4745,1
+20250326,104100,9336465,4730,4730,4730,4730,0
+20250326,104000,9336465,4730,4730,4730,4730,1
+20250326,103900,9331735,4750,4750,4750,4750,0
+20250326,103800,9331735,4750,4750,4750,4750,0
+20250326,103700,9331735,4750,4750,4750,4750,0
+20250326,103600,9331735,4750,4750,4750,4750,0
+20250326,103500,9331735,4750,4750,4750,4750,0
+20250326,103400,9331735,4750,4750,4750,4750,0
+20250326,103300,9331735,4750,4750,4750,4750,1
+20250326,103200,9326985,4750,4750,4750,4750,0
+20250326,103100,9326985,4750,4750,4750,4750,2
+20250326,103000,9317485,4750,4740,4750,4740,5
+20250326,102900,9293760,4740,4740,4740,4735,3
+20250326,102800,9279545,4745,4745,4745,4745,1
+20250326,102700,9274800,4740,4740,4740,4740,2
+20250326,102600,9265320,4740,4740,4740,4740,0
+20250326,102500,9265320,4740,4740,4740,4740,0
+20250326,102400,9265320,4740,4740,4740,4740,102
+20250326,102300,8781840,4735,4735,4735,4735,0
+20250326,102200,8781840,4735,4735,4735,4735,1
+20250326,102100,8777105,4735,4735,4735,4735,0
+20250326,102000,8777105,4735,4735,4735,4735,1
+20250326,101900,8772370,4735,4735,4735,4735,0
+20250326,101800,8772370,4735,4735,4735,4735,1
+20250326,101700,8767635,4735,4735,4735,4735,0
+20250326,101600,8767635,4735,4735,4735,4735,1
+20250326,101500,8762900,4735,4735,4735,4735,0
+20250326,101400,8762900,4735,4735,4735,4735,0
+20250326,101300,8762900,4735,4735,4735,4735,0
+20250326,101200,8762900,4735,4735,4735,4735,0
+20250326,101100,8762900,4735,4735,4735,4735,0
+20250326,101000,8762900,4735,4735,4735,4735,4
+20250326,100900,8743960,4740,4740,4740,4740,0
+20250326,100800,8743960,4740,4740,4740,4740,0
+20250326,100700,8743960,4740,4740,4740,4740,0
+20250326,100600,8743960,4740,4740,4740,4740,0
+20250326,100500,8743960,4740,4740,4740,4740,2
+20250326,100400,8734480,4715,4725,4745,4715,1502
+20250326,100300,1613645,4715,4715,4715,4715,1
+20250326,100200,1608930,4715,4715,4715,4715,0
+20250326,100100,1608930,4715,4715,4715,4715,1
+20250326,100000,1604215,4715,4715,4715,4715,1
+20250326,095900,1599500,4715,4715,4715,4715,0
+20250326,095800,1599500,4715,4715,4715,4715,0
+20250326,095700,1599500,4715,4715,4715,4715,1
+20250326,095600,1594785,4715,4715,4715,4715,1
+20250326,095500,1590070,4725,4725,4725,4725,0
+20250326,095400,1590070,4725,4725,4725,4725,0
+20250326,095300,1590070,4725,4725,4725,4725,0
+20250326,095200,1590070,4725,4725,4725,4725,0
+20250326,095100,1590070,4725,4725,4725,4725,2
+20250326,095000,1580620,4725,4725,4725,4725,0
+20250326,094900,1580620,4725,4725,4725,4725,1
+20250326,094800,1575895,4710,4735,4735,4710,10
+20250326,094700,1528655,4745,4745,4745,4745,0
+20250326,094600,1528655,4745,4745,4745,4745,0
+20250326,094500,1528655,4745,4735,4745,4735,4
+20250326,094400,1509705,4735,4735,4735,4735,2
+20250326,094300,1500235,4705,4715,4715,4705,46
+20250326,094200,1283675,4720,4720,4720,4720,0
+20250326,094100,1283675,4720,4720,4720,4720,0
+20250326,094000,1283675,4720,4715,4720,4715,121
+20250326,093900,713155,4725,4725,4725,4725,0
+20250326,093800,713155,4725,4725,4725,4725,0
+20250326,093700,713155,4725,4725,4725,4725,5
+20250326,093600,689530,4750,4750,4750,4750,0
+20250326,093500,689530,4750,4750,4750,4750,0
+20250326,093400,689530,4750,4750,4750,4750,0
+20250326,093300,689530,4750,4750,4750,4750,0
+20250326,093200,689530,4750,4750,4750,4750,0
+20250326,093100,689530,4750,4750,4750,4750,0
+20250326,093000,689530,4750,4750,4750,4750,0
+20250326,092900,689530,4750,4750,4750,4750,0
+20250326,092800,689530,4750,4750,4750,4750,0
+20250326,092700,689530,4750,4750,4750,4750,0
+20250326,092600,689530,4750,4750,4750,4750,0
+20250326,092500,689530,4750,4750,4750,4750,0
+20250326,092400,689530,4750,4750,4750,4750,0
+20250326,092300,689530,4750,4750,4750,4750,0
+20250326,092200,689530,4750,4750,4750,4750,0
+20250326,092100,689530,4750,4750,4750,4750,0
+20250326,092000,689530,4750,4750,4750,4750,0
+20250326,091900,689530,4750,4750,4750,4750,0
+20250326,091800,689530,4750,4750,4750,4750,0
+20250326,091700,689530,4750,4750,4750,4750,1
+20250326,091600,684780,4705,4750,4750,4705,110
+20250326,091500,166410,4760,4760,4760,4760,0
+20250326,091400,166410,4760,4760,4760,4760,0
+20250326,091300,166410,4760,4760,4760,4760,0
+20250326,091200,166410,4760,4760,4760,4760,0
+20250326,091100,166410,4760,4760,4760,4760,0
+20250326,091000,166410,4760,4760,4760,4760,0
+20250326,090900,166410,4760,4760,4760,4760,0
+20250326,090800,166410,4760,4760,4760,4760,0
+20250326,090700,166410,4760,4760,4760,4760,0
+20250326,090600,166410,4760,4760,4760,4760,1
+20250326,090500,161650,4750,4755,4755,4750,5
+20250326,090400,137895,4760,4760,4760,4760,1
+20250326,090300,133135,4750,4755,4755,4750,3
+20250326,090200,118875,4755,4755,4755,4755,1
+20250326,090100,114120,4755,4755,4755,4755,2
+20250326,090000,104610,4755,4755,4755,4755,22

318000/min/candle-20250327.csv

@@ -0,0 +1,735 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,211300,71032650,4690,4690,4690,4690,88
+20250327,211200,71032650,4690,4690,4690,4690,0
+20250327,211100,71032650,4690,4690,4690,4690,0
+20250327,211000,71032650,4690,4690,4690,4690,0
+20250327,210900,71032650,4690,4690,4690,4690,0
+20250327,210800,71032650,4690,4690,4690,4690,0
+20250327,210700,71032650,4690,4690,4690,4690,0
+20250327,210600,71032650,4690,4690,4690,4690,0
+20250327,210500,71032650,4690,4690,4690,4690,0
+20250327,210400,71032650,4690,4690,4690,4690,0
+20250327,210300,71032650,4690,4690,4690,4690,0
+20250327,210200,71032650,4690,4690,4690,4690,0
+20250327,210100,71032650,4690,4690,4690,4690,0
+20250327,210000,71032650,4690,4690,4690,4690,0
+20250327,205900,71032650,4690,4690,4690,4690,0
+20250327,205800,71032650,4690,4690,4690,4690,0
+20250327,205700,71032650,4690,4690,4690,4690,0
+20250327,205600,71032650,4690,4690,4690,4690,0
+20250327,205500,71032650,4690,4690,4690,4690,0
+20250327,205400,71032650,4690,4690,4690,4690,0
+20250327,205300,71032650,4690,4690,4690,4690,0
+20250327,205200,71032650,4690,4690,4690,4690,0
+20250327,205100,71032650,4690,4690,4690,4690,0
+20250327,205000,71032650,4690,4690,4690,4690,0
+20250327,204900,71032650,4690,4690,4690,4690,0
+20250327,204800,71032650,4690,4690,4690,4690,0
+20250327,204700,71032650,4690,4690,4690,4690,0
+20250327,204600,71032650,4690,4690,4690,4690,0
+20250327,204500,71032650,4690,4690,4690,4690,0
+20250327,204400,71032650,4690,4690,4690,4690,0
+20250327,204300,71032650,4690,4690,4690,4690,88
+20250327,204200,71032650,4690,4690,4690,4690,0
+20250327,204100,71032650,4690,4690,4690,4690,0
+20250327,204000,71032650,4690,4690,4690,4690,0
+20250327,203900,71032650,4690,4690,4690,4690,0
+20250327,203800,71032650,4690,4690,4690,4690,0
+20250327,203700,71032650,4690,4690,4690,4690,0
+20250327,203600,71032650,4690,4690,4690,4690,0
+20250327,203500,71032650,4690,4690,4690,4690,0
+20250327,203400,71032650,4690,4690,4690,4690,0
+20250327,203300,71032650,4690,4690,4690,4690,0
+20250327,203200,71032650,4690,4690,4690,4690,0
+20250327,203100,71032650,4690,4690,4690,4690,0
+20250327,203000,71032650,4690,4690,4690,4690,0
+20250327,202900,71032650,4690,4690,4690,4690,0
+20250327,202800,71032650,4690,4690,4690,4690,0
+20250327,202700,71032650,4690,4690,4690,4690,0
+20250327,202600,71032650,4690,4690,4690,4690,0
+20250327,202500,71032650,4690,4690,4690,4690,0
+20250327,202400,71032650,4690,4690,4690,4690,0
+20250327,202300,71032650,4690,4690,4690,4690,0
+20250327,202200,71032650,4690,4690,4690,4690,0
+20250327,202100,71032650,4690,4690,4690,4690,0
+20250327,202000,71032650,4690,4690,4690,4690,0
+20250327,201900,71032650,4690,4690,4690,4690,0
+20250327,201800,71032650,4690,4690,4690,4690,0
+20250327,201700,71032650,4690,4690,4690,4690,0
+20250327,201600,71032650,4690,4690,4690,4690,0
+20250327,201500,71032650,4690,4690,4690,4690,0
+20250327,201400,71032650,4690,4690,4690,4690,0
+20250327,201300,71032650,4690,4690,4690,4690,88
+20250327,201200,71032650,4690,4690,4690,4690,0
+20250327,201100,71032650,4690,4690,4690,4690,0
+20250327,201000,71032650,4690,4690,4690,4690,0
+20250327,200900,71032650,4690,4690,4690,4690,0
+20250327,200800,71032650,4690,4690,4690,4690,0
+20250327,200700,71032650,4690,4690,4690,4690,0
+20250327,200600,71032650,4690,4690,4690,4690,0
+20250327,200500,71032650,4690,4690,4690,4690,0
+20250327,200400,71032650,4690,4690,4690,4690,0
+20250327,200300,71032650,4690,4690,4690,4690,0
+20250327,200200,71032650,4690,4690,4690,4690,0
+20250327,200100,71032650,4690,4690,4690,4690,0
+20250327,200000,71032650,4690,4690,4690,4690,0
+20250327,195900,71032650,4690,4690,4690,4690,0
+20250327,195800,71032650,4690,4690,4690,4690,0
+20250327,195700,71032650,4690,4690,4690,4690,0
+20250327,195600,71032650,4690,4690,4690,4690,0
+20250327,195500,71032650,4690,4690,4690,4690,0
+20250327,195400,71032650,4690,4690,4690,4690,0
+20250327,195300,71032650,4690,4690,4690,4690,0
+20250327,195200,71032650,4690,4690,4690,4690,0
+20250327,195100,71032650,4690,4690,4690,4690,0
+20250327,195000,71032650,4690,4690,4690,4690,0
+20250327,194900,71032650,4690,4690,4690,4690,0
+20250327,194800,71032650,4690,4690,4690,4690,0
+20250327,194700,71032650,4690,4690,4690,4690,0
+20250327,194600,71032650,4690,4690,4690,4690,0
+20250327,194500,71032650,4690,4690,4690,4690,0
+20250327,194400,71032650,4690,4690,4690,4690,0
+20250327,194300,71032650,4690,4690,4690,4690,88
+20250327,194200,71032650,4690,4690,4690,4690,0
+20250327,194100,71032650,4690,4690,4690,4690,0
+20250327,194000,71032650,4690,4690,4690,4690,0
+20250327,193900,71032650,4690,4690,4690,4690,0
+20250327,193800,71032650,4690,4690,4690,4690,0
+20250327,193700,71032650,4690,4690,4690,4690,0
+20250327,193600,71032650,4690,4690,4690,4690,0
+20250327,193500,71032650,4690,4690,4690,4690,0
+20250327,193400,71032650,4690,4690,4690,4690,0
+20250327,193300,71032650,4690,4690,4690,4690,0
+20250327,193200,71032650,4690,4690,4690,4690,0
+20250327,193100,71032650,4690,4690,4690,4690,0
+20250327,193000,71032650,4690,4690,4690,4690,0
+20250327,192900,71032650,4690,4690,4690,4690,0
+20250327,192800,71032650,4690,4690,4690,4690,0
+20250327,192700,71032650,4690,4690,4690,4690,0
+20250327,192600,71032650,4690,4690,4690,4690,0
+20250327,192500,71032650,4690,4690,4690,4690,0
+20250327,192400,71032650,4690,4690,4690,4690,0
+20250327,192300,71032650,4690,4690,4690,4690,0
+20250327,192200,71032650,4690,4690,4690,4690,0
+20250327,192100,71032650,4690,4690,4690,4690,0
+20250327,192000,71032650,4690,4690,4690,4690,0
+20250327,191900,71032650,4690,4690,4690,4690,0
+20250327,191800,71032650,4690,4690,4690,4690,0
+20250327,191700,71032650,4690,4690,4690,4690,0
+20250327,191600,71032650,4690,4690,4690,4690,0
+20250327,191500,71032650,4690,4690,4690,4690,0
+20250327,191400,71032650,4690,4690,4690,4690,0
+20250327,191300,71032650,4690,4690,4690,4690,88
+20250327,191200,71032650,4690,4690,4690,4690,0
+20250327,191100,71032650,4690,4690,4690,4690,0
+20250327,191000,71032650,4690,4690,4690,4690,0
+20250327,190900,71032650,4690,4690,4690,4690,0
+20250327,190800,71032650,4690,4690,4690,4690,0
+20250327,190700,71032650,4690,4690,4690,4690,0
+20250327,190600,71032650,4690,4690,4690,4690,0
+20250327,190500,71032650,4690,4690,4690,4690,0
+20250327,190400,71032650,4690,4690,4690,4690,0
+20250327,190300,71032650,4690,4690,4690,4690,0
+20250327,190200,71032650,4690,4690,4690,4690,0
+20250327,190100,71032650,4690,4690,4690,4690,0
+20250327,190000,71032650,4690,4690,4690,4690,0
+20250327,185900,71032650,4690,4690,4690,4690,0
+20250327,185800,71032650,4690,4690,4690,4690,0
+20250327,185700,71032650,4690,4690,4690,4690,0
+20250327,185600,71032650,4690,4690,4690,4690,0
+20250327,185500,71032650,4690,4690,4690,4690,0
+20250327,185400,71032650,4690,4690,4690,4690,0
+20250327,185300,71032650,4690,4690,4690,4690,0
+20250327,185200,71032650,4690,4690,4690,4690,0
+20250327,185100,71032650,4690,4690,4690,4690,0
+20250327,185000,71032650,4690,4690,4690,4690,0
+20250327,184900,71032650,4690,4690,4690,4690,0
+20250327,184800,71032650,4690,4690,4690,4690,0
+20250327,184700,71032650,4690,4690,4690,4690,0
+20250327,184600,71032650,4690,4690,4690,4690,0
+20250327,184500,71032650,4690,4690,4690,4690,0
+20250327,184400,71032650,4690,4690,4690,4690,0
+20250327,184300,71032650,4690,4690,4690,4690,88
+20250327,184200,71032650,4690,4690,4690,4690,0
+20250327,184100,71032650,4690,4690,4690,4690,0
+20250327,184000,71032650,4690,4690,4690,4690,0
+20250327,183900,71032650,4690,4690,4690,4690,0
+20250327,183800,71032650,4690,4690,4690,4690,0
+20250327,183700,71032650,4690,4690,4690,4690,0
+20250327,183600,71032650,4690,4690,4690,4690,0
+20250327,183500,71032650,4690,4690,4690,4690,0
+20250327,183400,71032650,4690,4690,4690,4690,0
+20250327,183300,71032650,4690,4690,4690,4690,0
+20250327,183200,71032650,4690,4690,4690,4690,0
+20250327,183100,71032650,4690,4690,4690,4690,0
+20250327,183000,71032650,4690,4690,4690,4690,0
+20250327,182900,71032650,4690,4690,4690,4690,0
+20250327,182800,71032650,4690,4690,4690,4690,0
+20250327,182700,71032650,4690,4690,4690,4690,0
+20250327,182600,71032650,4690,4690,4690,4690,0
+20250327,182500,71032650,4690,4690,4690,4690,0
+20250327,182400,71032650,4690,4690,4690,4690,0
+20250327,182300,71032650,4690,4690,4690,4690,0
+20250327,182200,71032650,4690,4690,4690,4690,0
+20250327,182100,71032650,4690,4690,4690,4690,0
+20250327,182000,71032650,4690,4690,4690,4690,0
+20250327,181900,71032650,4690,4690,4690,4690,0
+20250327,181800,71032650,4690,4690,4690,4690,0
+20250327,181700,71032650,4690,4690,4690,4690,0
+20250327,181600,71032650,4690,4690,4690,4690,0
+20250327,181500,71032650,4690,4690,4690,4690,0
+20250327,181400,71032650,4690,4690,4690,4690,0
+20250327,181300,71032650,4690,4690,4690,4690,88
+20250327,181200,71032650,4690,4690,4690,4690,0
+20250327,181100,71032650,4690,4690,4690,4690,0
+20250327,181000,71032650,4690,4690,4690,4690,0
+20250327,180900,71032650,4690,4690,4690,4690,0
+20250327,180800,71032650,4690,4690,4690,4690,0
+20250327,180700,71032650,4690,4690,4690,4690,0
+20250327,180600,71032650,4690,4690,4690,4690,0
+20250327,180500,71032650,4690,4690,4690,4690,0
+20250327,180400,71032650,4690,4690,4690,4690,0
+20250327,180300,71032650,4690,4690,4690,4690,0
+20250327,180200,71032650,4690,4690,4690,4690,0
+20250327,180100,71032650,4690,4690,4690,4690,0
+20250327,180000,71032650,4690,4690,4690,4690,0
+20250327,175900,71032650,4690,4690,4690,4690,0
+20250327,175800,71032650,4690,4690,4690,4690,0
+20250327,175700,71032650,4690,4690,4690,4690,0
+20250327,175600,71032650,4690,4690,4690,4690,0
+20250327,175500,71032650,4690,4690,4690,4690,0
+20250327,175400,71032650,4690,4690,4690,4690,0
+20250327,175300,71032650,4690,4690,4690,4690,0
+20250327,175200,71032650,4690,4690,4690,4690,0
+20250327,175100,71032650,4690,4690,4690,4690,0
+20250327,175000,71032650,4690,4690,4690,4690,0
+20250327,174900,71032650,4690,4690,4690,4690,0
+20250327,174800,71032650,4690,4690,4690,4690,0
+20250327,174700,71032650,4690,4690,4690,4690,0
+20250327,174600,71032650,4690,4690,4690,4690,0
+20250327,174500,71032650,4690,4690,4690,4690,0
+20250327,174400,71032650,4690,4690,4690,4690,0
+20250327,174300,71032650,4690,4690,4690,4690,88
+20250327,174200,71032650,4690,4690,4690,4690,0
+20250327,174100,71032650,4690,4690,4690,4690,0
+20250327,174000,71032650,4690,4690,4690,4690,0
+20250327,173900,71032650,4690,4690,4690,4690,0
+20250327,173800,71032650,4690,4690,4690,4690,0
+20250327,173700,71032650,4690,4690,4690,4690,0
+20250327,173600,71032650,4690,4690,4690,4690,0
+20250327,173500,71032650,4690,4690,4690,4690,0
+20250327,173400,71032650,4690,4690,4690,4690,0
+20250327,173300,71032650,4690,4690,4690,4690,0
+20250327,173200,71032650,4690,4690,4690,4690,0
+20250327,173100,71032650,4690,4690,4690,4690,0
+20250327,173000,71032650,4690,4690,4690,4690,0
+20250327,172900,71032650,4690,4690,4690,4690,0
+20250327,172800,71032650,4690,4690,4690,4690,0
+20250327,172700,71032650,4690,4690,4690,4690,0
+20250327,172600,71032650,4690,4690,4690,4690,0
+20250327,172500,71032650,4690,4690,4690,4690,0
+20250327,172400,71032650,4690,4690,4690,4690,0
+20250327,172300,71032650,4690,4690,4690,4690,0
+20250327,172200,71032650,4690,4690,4690,4690,0
+20250327,172100,71032650,4690,4690,4690,4690,0
+20250327,172000,71032650,4690,4690,4690,4690,0
+20250327,171900,71032650,4690,4690,4690,4690,0
+20250327,171800,71032650,4690,4690,4690,4690,0
+20250327,171700,71032650,4690,4690,4690,4690,0
+20250327,171600,71032650,4690,4690,4690,4690,0
+20250327,171500,71032650,4690,4690,4690,4690,0
+20250327,171400,71032650,4690,4690,4690,4690,0
+20250327,171300,71032650,4690,4690,4690,4690,88
+20250327,171200,71032650,4690,4690,4690,4690,0
+20250327,171100,71032650,4690,4690,4690,4690,0
+20250327,171000,71032650,4690,4690,4690,4690,0
+20250327,170900,71032650,4690,4690,4690,4690,0
+20250327,170800,71032650,4690,4690,4690,4690,0
+20250327,170700,71032650,4690,4690,4690,4690,0
+20250327,170600,71032650,4690,4690,4690,4690,0
+20250327,170500,71032650,4690,4690,4690,4690,0
+20250327,170400,71032650,4690,4690,4690,4690,0
+20250327,170300,71032650,4690,4690,4690,4690,0
+20250327,170200,71032650,4690,4690,4690,4690,0
+20250327,170100,71032650,4690,4690,4690,4690,0
+20250327,170000,71032650,4690,4690,4690,4690,0
+20250327,165900,71032650,4690,4690,4690,4690,0
+20250327,165800,71032650,4690,4690,4690,4690,0
+20250327,165700,71032650,4690,4690,4690,4690,0
+20250327,165600,71032650,4690,4690,4690,4690,0
+20250327,165500,71032650,4690,4690,4690,4690,0
+20250327,165400,71032650,4690,4690,4690,4690,0
+20250327,165300,71032650,4690,4690,4690,4690,0
+20250327,165200,71032650,4690,4690,4690,4690,0
+20250327,165100,71032650,4690,4690,4690,4690,0
+20250327,165000,71032650,4690,4690,4690,4690,0
+20250327,164900,71032650,4690,4690,4690,4690,0
+20250327,164800,71032650,4690,4690,4690,4690,0
+20250327,164700,71032650,4690,4690,4690,4690,0
+20250327,164600,71032650,4690,4690,4690,4690,0
+20250327,164500,71032650,4690,4690,4690,4690,0
+20250327,164400,71032650,4690,4690,4690,4690,0
+20250327,164300,71032650,4690,4690,4690,4690,88
+20250327,164200,71032650,4690,4690,4690,4690,0
+20250327,164100,71032650,4690,4690,4690,4690,0
+20250327,164000,71032650,4690,4690,4690,4690,0
+20250327,163900,71032650,4690,4690,4690,4690,0
+20250327,163800,71032650,4690,4690,4690,4690,0
+20250327,163700,71032650,4690,4690,4690,4690,0
+20250327,163600,71032650,4690,4690,4690,4690,0
+20250327,163500,71032650,4690,4690,4690,4690,0
+20250327,163400,71032650,4690,4690,4690,4690,0
+20250327,163300,71032650,4690,4690,4690,4690,0
+20250327,163200,71032650,4690,4690,4690,4690,0
+20250327,163100,71032650,4690,4690,4690,4690,0
+20250327,163000,71032650,4690,4690,4690,4690,0
+20250327,162900,71032650,4690,4690,4690,4690,0
+20250327,162800,71032650,4690,4690,4690,4690,0
+20250327,162700,71032650,4690,4690,4690,4690,0
+20250327,162600,71032650,4690,4690,4690,4690,0
+20250327,162500,71032650,4690,4690,4690,4690,0
+20250327,162400,71032650,4690,4690,4690,4690,0
+20250327,162300,71032650,4690,4690,4690,4690,0
+20250327,162200,71032650,4690,4690,4690,4690,0
+20250327,162100,71032650,4690,4690,4690,4690,0
+20250327,162000,71032650,4690,4690,4690,4690,0
+20250327,161900,71032650,4690,4690,4690,4690,0
+20250327,161800,71032650,4690,4690,4690,4690,0
+20250327,161700,71032650,4690,4690,4690,4690,0
+20250327,161600,71032650,4690,4690,4690,4690,0
+20250327,161500,71032650,4690,4690,4690,4690,0
+20250327,161400,71032650,4690,4690,4690,4690,0
+20250327,161300,71032650,4690,4690,4690,4690,88
+20250327,161200,71032650,4690,4690,4690,4690,0
+20250327,161100,71032650,4690,4690,4690,4690,0
+20250327,161000,71032650,4690,4690,4690,4690,0
+20250327,160900,71032650,4690,4690,4690,4690,0
+20250327,160800,71032650,4690,4690,4690,4690,0
+20250327,160700,71032650,4690,4690,4690,4690,0
+20250327,160600,71032650,4690,4690,4690,4690,0
+20250327,160500,71032650,4690,4690,4690,4690,0
+20250327,160400,71032650,4690,4690,4690,4690,0
+20250327,160300,71032650,4690,4690,4690,4690,0
+20250327,160200,71032650,4690,4690,4690,4690,0
+20250327,160100,71032650,4690,4690,4690,4690,0
+20250327,160000,71032650,4690,4690,4690,4690,0
+20250327,155900,71032650,4690,4690,4690,4690,0
+20250327,155800,71032650,4690,4690,4690,4690,0
+20250327,155700,71032650,4690,4690,4690,4690,0
+20250327,155600,71032650,4690,4690,4690,4690,0
+20250327,155500,71032650,4690,4690,4690,4690,0
+20250327,155400,71032650,4690,4690,4690,4690,0
+20250327,155300,71032650,4690,4690,4690,4690,0
+20250327,155200,71032650,4690,4690,4690,4690,0
+20250327,155100,71032650,4690,4690,4690,4690,0
+20250327,155000,71032650,4690,4690,4690,4690,0
+20250327,154900,71032650,4690,4690,4690,4690,0
+20250327,154800,71032650,4690,4690,4690,4690,0
+20250327,154700,71032650,4690,4690,4690,4690,0
+20250327,154600,71032650,4690,4690,4690,4690,0
+20250327,154500,71032650,4690,4690,4690,4690,0
+20250327,154400,71032650,4690,4690,4690,4690,0
+20250327,154300,71032650,4690,4690,4690,4690,88
+20250327,154200,71032650,4690,4690,4690,4690,0
+20250327,154100,71032650,4690,4690,4690,4690,0
+20250327,154000,71032650,4690,4690,4690,4690,0
+20250327,153900,71032650,4690,4690,4690,4690,0
+20250327,153800,71032650,4690,4690,4690,4690,0
+20250327,153700,71032650,4690,4690,4690,4690,0
+20250327,153600,71032650,4690,4690,4690,4690,0
+20250327,153500,71032650,4690,4690,4690,4690,0
+20250327,153400,71032650,4690,4690,4690,4690,0
+20250327,153300,71032650,4690,4690,4690,4690,0
+20250327,153200,71032650,4690,4690,4690,4690,0
+20250327,153100,71032650,4690,4690,4690,4690,0
+20250327,153000,71032650,4690,4690,4690,4690,88
+20250327,152900,70619930,4690,4690,4690,4690,0
+20250327,152800,70619930,4690,4690,4690,4690,0
+20250327,152700,70619930,4690,4690,4690,4690,0
+20250327,152600,70619930,4690,4690,4690,4690,0
+20250327,152500,70619930,4690,4690,4690,4690,0
+20250327,152400,70619930,4690,4690,4690,4690,0
+20250327,152300,70619930,4690,4690,4690,4690,0
+20250327,152200,70619930,4690,4690,4690,4690,0
+20250327,152100,70619930,4690,4690,4690,4690,0
+20250327,152000,70619930,4690,4690,4690,4690,0
+20250327,151900,70619930,4690,4690,4690,4690,0
+20250327,151800,70619930,4690,4690,4690,4690,0
+20250327,151700,70619930,4690,4685,4690,4655,225
+20250327,151600,69566155,4685,4685,4685,4685,0
+20250327,151500,69566155,4685,4685,4685,4685,0
+20250327,151400,69566155,4685,4685,4685,4685,0
+20250327,151300,69566155,4685,4685,4685,4685,0
+20250327,151200,69566155,4685,4685,4685,4685,3
+20250327,151100,69552100,4685,4685,4685,4685,1
+20250327,151000,69547415,4685,4685,4685,4685,1
+20250327,150900,69542730,4690,4690,4690,4690,0
+20250327,150800,69542730,4690,4690,4690,4690,0
+20250327,150700,69542730,4690,4690,4690,4690,0
+20250327,150600,69542730,4690,4690,4690,4690,0
+20250327,150500,69542730,4690,4690,4690,4690,0
+20250327,150400,69542730,4690,4690,4690,4690,0
+20250327,150300,69542730,4690,4690,4690,4690,0
+20250327,150200,69542730,4690,4690,4690,4690,0
+20250327,150100,69542730,4690,4690,4690,4690,0
+20250327,150000,69542730,4690,4690,4690,4690,0
+20250327,145900,69542730,4690,4690,4690,4690,0
+20250327,145800,69542730,4690,4690,4690,4690,0
+20250327,145700,69542730,4690,4690,4690,4690,0
+20250327,145600,69542730,4690,4690,4690,4690,0
+20250327,145500,69542730,4690,4690,4690,4690,0
+20250327,145400,69542730,4690,4660,4690,4660,1500
+20250327,145300,62510675,4650,4650,4650,4650,177
+20250327,145200,61687625,4660,4660,4660,4660,0
+20250327,145100,61687625,4660,4660,4660,4660,0
+20250327,145000,61687625,4660,4660,4660,4660,0
+20250327,144900,61687625,4660,4660,4660,4660,0
+20250327,144800,61687625,4660,4660,4660,4660,0
+20250327,144700,61687625,4660,4660,4660,4660,0
+20250327,144600,61687625,4660,4655,4660,4655,9
+20250327,144500,61645725,4655,4655,4655,4655,1
+20250327,144400,61641070,4660,4660,4660,4660,2
+20250327,144300,61631750,4655,4655,4655,4655,0
+20250327,144200,61631750,4655,4655,4655,4655,2
+20250327,144100,61622440,4660,4660,4660,4660,1
+20250327,144000,61617780,4660,4660,4660,4660,10
+20250327,143900,61571180,4655,4655,4655,4655,0
+20250327,143800,61571180,4655,4655,4655,4655,0
+20250327,143700,61571180,4655,4655,4655,4655,28
+20250327,143600,61440840,4655,4655,4655,4655,5
+20250327,143500,61417565,4640,4640,4640,4640,0
+20250327,143400,61417565,4640,4640,4640,4640,0
+20250327,143300,61417565,4640,4640,4640,4640,0
+20250327,143200,61417565,4640,4640,4640,4640,0
+20250327,143100,61417565,4640,4645,4645,4640,68
+20250327,143000,61101940,4640,4640,4640,4640,0
+20250327,142900,61101940,4640,4640,4640,4640,0
+20250327,142800,61101940,4640,4640,4640,4640,0
+20250327,142700,61101940,4640,4640,4640,4640,0
+20250327,142600,61101940,4640,4640,4640,4640,0
+20250327,142500,61101940,4640,4645,4645,4640,200
+20250327,142400,60173925,4645,4645,4645,4645,0
+20250327,142300,60173925,4645,4645,4645,4645,0
+20250327,142200,60173925,4645,4655,4655,4645,32
+20250327,142100,60025265,4655,4655,4655,4655,0
+20250327,142000,60025265,4655,4655,4655,4655,0
+20250327,141900,60025265,4655,4660,4660,4655,123
+20250327,141800,59452595,4660,4660,4660,4660,0
+20250327,141700,59452595,4660,4660,4660,4660,0
+20250327,141600,59452595,4660,4660,4660,4660,0
+20250327,141500,59452595,4660,4660,4660,4660,0
+20250327,141400,59452595,4660,4660,4660,4660,0
+20250327,141300,59452595,4660,4660,4660,4660,0
+20250327,141200,59452595,4660,4660,4660,4660,26
+20250327,141100,59331435,4660,4660,4660,4660,4
+20250327,141000,59312795,4665,4670,4670,4665,166
+20250327,140900,58538080,4685,4685,4685,4685,0
+20250327,140800,58538080,4685,4685,4685,4685,0
+20250327,140700,58538080,4685,4685,4685,4685,0
+20250327,140600,58538080,4685,4685,4685,4685,0
+20250327,140500,58538080,4685,4685,4685,4685,0
+20250327,140400,58538080,4685,4685,4685,4685,0
+20250327,140300,58538080,4685,4685,4685,4685,0
+20250327,140200,58538080,4685,4685,4685,4685,0
+20250327,140100,58538080,4685,4685,4685,4685,0
+20250327,140000,58538080,4685,4685,4685,4685,0
+20250327,135900,58538080,4685,4685,4685,4685,0
+20250327,135800,58538080,4685,4685,4685,4685,0
+20250327,135700,58538080,4685,4685,4685,4685,0
+20250327,135600,58538080,4685,4685,4685,4685,0
+20250327,135500,58538080,4685,4685,4685,4685,32
+20250327,135400,58388160,4670,4670,4670,4670,0
+20250327,135300,58388160,4670,4670,4670,4670,0
+20250327,135200,58388160,4670,4670,4670,4670,0
+20250327,135100,58388160,4670,4670,4670,4670,0
+20250327,135000,58388160,4670,4670,4670,4670,0
+20250327,134900,58388160,4670,4670,4670,4670,0
+20250327,134800,58388160,4670,4670,4670,4670,0
+20250327,134700,58388160,4670,4670,4670,4670,0
+20250327,134600,58388160,4670,4670,4670,4670,0
+20250327,134500,58388160,4670,4670,4670,4670,0
+20250327,134400,58388160,4670,4670,4670,4670,0
+20250327,134300,58388160,4670,4670,4670,4670,0
+20250327,134200,58388160,4670,4670,4670,4670,0
+20250327,134100,58388160,4670,4670,4670,4670,0
+20250327,134000,58388160,4670,4670,4670,4670,0
+20250327,133900,58388160,4670,4670,4670,4670,0
+20250327,133800,58388160,4670,4670,4670,4670,0
+20250327,133700,58388160,4670,4670,4670,4670,7
+20250327,133600,58355470,4685,4685,4685,4685,0
+20250327,133500,58355470,4685,4685,4685,4685,0
+20250327,133400,58355470,4685,4685,4685,4685,0
+20250327,133300,58355470,4685,4685,4685,4685,1
+20250327,133200,58350785,4670,4670,4670,4670,0
+20250327,133100,58350785,4670,4670,4670,4670,0
+20250327,133000,58350785,4670,4670,4670,4670,0
+20250327,132900,58350785,4670,4670,4670,4670,47
+20250327,132800,58131295,4670,4670,4670,4670,0
+20250327,132700,58131295,4670,4670,4670,4670,0
+20250327,132600,58131295,4670,4670,4670,4670,0
+20250327,132500,58131295,4670,4670,4670,4670,83
+20250327,132400,57743685,4670,4670,4670,4670,0
+20250327,132300,57743685,4670,4670,4670,4670,180
+20250327,132200,56903085,4675,4675,4675,4675,0
+20250327,132100,56903085,4675,4675,4675,4675,1
+20250327,132000,56898410,4670,4670,4670,4670,0
+20250327,131900,56898410,4670,4670,4670,4670,0
+20250327,131800,56898410,4670,4670,4670,4670,0
+20250327,131700,56898410,4670,4675,4690,4670,307
+20250327,131600,55460995,4670,4670,4670,4670,0
+20250327,131500,55460995,4670,4670,4670,4670,0
+20250327,131400,55460995,4670,4670,4670,4670,0
+20250327,131300,55460995,4670,4670,4670,4670,0
+20250327,131200,55460995,4670,4670,4670,4670,0
+20250327,131100,55460995,4670,4670,4670,4670,0
+20250327,131000,55460995,4670,4670,4670,4670,0
+20250327,130900,55460995,4670,4670,4670,4670,0
+20250327,130800,55460995,4670,4670,4670,4670,0
+20250327,130700,55460995,4670,4670,4670,4670,0
+20250327,130600,55460995,4670,4670,4670,4670,0
+20250327,130500,55460995,4670,4670,4670,4670,0
+20250327,130400,55460995,4670,4670,4670,4670,0
+20250327,130300,55460995,4670,4670,4670,4670,0
+20250327,130200,55460995,4670,4670,4670,4670,0
+20250327,130100,55460995,4670,4670,4670,4670,0
+20250327,130000,55460995,4670,4670,4670,4670,0
+20250327,125900,55460995,4670,4670,4670,4670,0
+20250327,125800,55460995,4670,4670,4670,4670,0
+20250327,125700,55460995,4670,4670,4670,4670,0
+20250327,125600,55460995,4670,4670,4670,4670,0
+20250327,125500,55460995,4670,4670,4670,4670,37
+20250327,125400,55288205,4675,4675,4675,4675,0
+20250327,125300,55288205,4675,4675,4675,4675,0
+20250327,125200,55288205,4675,4675,4675,4675,0
+20250327,125100,55288205,4675,4675,4675,4675,0
+20250327,125000,55288205,4675,4675,4675,4675,0
+20250327,124900,55288205,4675,4665,4675,4635,200
+20250327,124800,54360605,4665,4665,4665,4665,0
+20250327,124700,54360605,4665,4665,4665,4665,0
+20250327,124600,54360605,4665,4665,4665,4665,0
+20250327,124500,54360605,4665,4665,4665,4665,0
+20250327,124400,54360605,4665,4665,4665,4665,0
+20250327,124300,54360605,4665,4665,4665,4665,0
+20250327,124200,54360605,4665,4680,4680,4665,111
+20250327,124100,53841140,4680,4680,4680,4680,0
+20250327,124000,53841140,4680,4680,4680,4680,0
+20250327,123900,53841140,4680,4680,4680,4680,0
+20250327,123800,53841140,4680,4680,4680,4680,0
+20250327,123700,53841140,4680,4680,4680,4680,0
+20250327,123600,53841140,4680,4680,4680,4680,0
+20250327,123500,53841140,4680,4680,4680,4680,0
+20250327,123400,53841140,4680,4680,4680,4680,0
+20250327,123300,53841140,4680,4680,4680,4680,0
+20250327,123200,53841140,4680,4680,4680,4680,0
+20250327,123100,53841140,4680,4680,4680,4680,0
+20250327,123000,53841140,4680,4680,4680,4680,0
+20250327,122900,53841140,4680,4680,4680,4680,0
+20250327,122800,53841140,4680,4680,4680,4680,0
+20250327,122700,53841140,4680,4680,4680,4680,1
+20250327,122600,53836460,4680,4680,4680,4680,0
+20250327,122500,53836460,4680,4680,4680,4680,0
+20250327,122400,53836460,4680,4680,4680,4680,0
+20250327,122300,53836460,4680,4680,4680,4680,0
+20250327,122200,53836460,4680,4680,4680,4680,0
+20250327,122100,53836460,4680,4680,4680,4680,0
+20250327,122000,53836460,4680,4680,4680,4680,0
+20250327,121900,53836460,4680,4680,4680,4680,1
+20250327,121800,53831780,4680,4680,4680,4680,0
+20250327,121700,53831780,4680,4680,4680,4680,0
+20250327,121600,53831780,4680,4680,4680,4680,0
+20250327,121500,53831780,4680,4680,4680,4680,0
+20250327,121400,53831780,4680,4680,4680,4680,0
+20250327,121300,53831780,4680,4680,4680,4680,0
+20250327,121200,53831780,4680,4680,4680,4680,0
+20250327,121100,53831780,4680,4680,4680,4680,0
+20250327,121000,53831780,4680,4680,4680,4680,0
+20250327,120900,53831780,4680,4680,4680,4680,0
+20250327,120800,53831780,4680,4680,4680,4680,0
+20250327,120700,53831780,4680,4680,4680,4680,0
+20250327,120600,53831780,4680,4680,4680,4680,0
+20250327,120500,53831780,4680,4680,4680,4680,0
+20250327,120400,53831780,4680,4680,4680,4680,0
+20250327,120300,53831780,4680,4680,4680,4680,0
+20250327,120200,53831780,4680,4680,4680,4680,0
+20250327,120100,53831780,4680,4680,4680,4680,0
+20250327,120000,53831780,4680,4655,4680,4655,130
+20250327,115900,53225200,4645,4645,4645,4645,0
+20250327,115800,53225200,4645,4645,4645,4645,55
+20250327,115700,52969725,4645,4645,4645,4645,1
+20250327,115600,52965080,4620,4620,4620,4620,0
+20250327,115500,52965080,4620,4635,4635,4620,1400
+20250327,115400,46483235,4635,4635,4635,4635,0
+20250327,115300,46483235,4635,4635,4635,4635,0
+20250327,115200,46483235,4635,4635,4635,4635,0
+20250327,115100,46483235,4635,4635,4635,4635,0
+20250327,115000,46483235,4635,4635,4635,4635,0
+20250327,114900,46483235,4635,4635,4635,4635,0
+20250327,114800,46483235,4635,4650,4650,4635,2000
+20250327,114700,37202615,4650,4650,4650,4650,0
+20250327,114600,37202615,4650,4650,4650,4650,0
+20250327,114500,37202615,4650,4655,4655,4650,108
+20250327,114400,36700375,4650,4650,4650,4650,0
+20250327,114300,36700375,4650,4650,4650,4650,0
+20250327,114200,36700375,4650,4650,4650,4650,0
+20250327,114100,36700375,4650,4650,4650,4650,0
+20250327,114000,36700375,4650,4650,4650,4650,0
+20250327,113900,36700375,4650,4650,4650,4650,0
+20250327,113800,36700375,4650,4650,4650,4650,0
+20250327,113700,36700375,4650,4650,4650,4650,0
+20250327,113600,36700375,4650,4650,4650,4650,0
+20250327,113500,36700375,4650,4650,4650,4650,0
+20250327,113400,36700375,4650,4650,4650,4650,0
+20250327,113300,36700375,4650,4650,4650,4650,0
+20250327,113200,36700375,4650,4650,4650,4650,77
+20250327,113100,36342325,4650,4650,4650,4650,0
+20250327,113000,36342325,4650,4650,4650,4650,0
+20250327,112900,36342325,4650,4650,4650,4650,0
+20250327,112800,36342325,4650,4650,4650,4650,0
+20250327,112700,36342325,4650,4650,4650,4650,0
+20250327,112600,36342325,4650,4650,4650,4650,0
+20250327,112500,36342325,4650,4650,4650,4650,0
+20250327,112400,36342325,4650,4650,4650,4650,0
+20250327,112300,36342325,4650,4650,4650,4650,0
+20250327,112200,36342325,4650,4650,4650,4650,0
+20250327,112100,36342325,4650,4655,4655,4650,180
+20250327,112000,35505165,4670,4670,4670,4670,0
+20250327,111900,35505165,4670,4670,4670,4670,0
+20250327,111800,35505165,4670,4670,4670,4670,0
+20250327,111700,35505165,4670,4670,4670,4670,0
+20250327,111600,35505165,4670,4670,4670,4670,1
+20250327,111500,35500495,4670,4670,4670,4670,0
+20250327,111400,35500495,4670,4670,4670,4670,0
+20250327,111300,35500495,4670,4670,4670,4670,0
+20250327,111200,35500495,4670,4670,4670,4670,0
+20250327,111100,35500495,4670,4670,4670,4670,0
+20250327,111000,35500495,4670,4670,4670,4670,0
+20250327,110900,35500495,4670,4670,4670,4670,0
+20250327,110800,35500495,4670,4670,4670,4670,0
+20250327,110700,35500495,4670,4670,4670,4670,0
+20250327,110600,35500495,4670,4670,4670,4670,0
+20250327,110500,35500495,4670,4670,4670,4670,0
+20250327,110400,35500495,4670,4670,4670,4670,0
+20250327,110300,35500495,4670,4670,4670,4670,0
+20250327,110200,35500495,4670,4670,4670,4670,0
+20250327,110100,35500495,4670,4670,4670,4670,0
+20250327,110000,35500495,4670,4670,4670,4670,0
+20250327,105900,35500495,4670,4665,4670,4665,695
+20250327,105800,32256460,4655,4655,4655,4655,0
+20250327,105700,32256460,4655,4655,4655,4655,72
+20250327,105600,31921300,4660,4660,4660,4660,0
+20250327,105500,31921300,4660,4660,4660,4660,4
+20250327,105400,31902660,4665,4665,4665,4665,0
+20250327,105300,31902660,4665,4665,4665,4665,0
+20250327,105200,31902660,4665,4665,4665,4665,1
+20250327,105100,31897995,4665,4665,4665,4665,0
+20250327,105000,31897995,4665,4665,4665,4665,4
+20250327,104900,31879335,4665,4665,4665,4665,1
+20250327,104800,31874670,4665,4665,4665,4665,3
+20250327,104700,31860675,4650,4660,4660,4650,508
+20250327,104600,29497635,4670,4670,4670,4670,2
+20250327,104500,29488295,4675,4675,4675,4675,0
+20250327,104400,29488295,4675,4675,4675,4675,0
+20250327,104300,29488295,4675,4675,4675,4675,0
+20250327,104200,29488295,4675,4675,4675,4675,0
+20250327,104100,29488295,4675,4675,4675,4675,0
+20250327,104000,29488295,4675,4675,4675,4675,9
+20250327,103900,29446220,4675,4675,4675,4675,5
+20250327,103800,29422845,4675,4675,4675,4675,6
+20250327,103700,29394795,4675,4675,4675,4675,1
+20250327,103600,29390120,4675,4675,4675,4675,4
+20250327,103500,29371420,4680,4680,4680,4680,0
+20250327,103400,29371420,4680,4680,4680,4680,0
+20250327,103300,29371420,4680,4680,4680,4680,2
+20250327,103200,29362060,4680,4680,4680,4680,3
+20250327,103100,29348020,4685,4685,4685,4685,0
+20250327,103000,29348020,4685,4685,4685,4685,1
+20250327,102900,29343335,4685,4685,4685,4685,0
+20250327,102800,29343335,4685,4685,4685,4685,1
+20250327,102700,29338650,4685,4685,4685,4685,0
+20250327,102600,29338650,4685,4685,4685,4685,0
+20250327,102500,29338650,4685,4685,4685,4685,0
+20250327,102400,29338650,4685,4685,4685,4685,0
+20250327,102300,29338650,4685,4685,4685,4685,0
+20250327,102200,29338650,4685,4685,4685,4685,0
+20250327,102100,29338650,4685,4685,4685,4685,1
+20250327,102000,29333965,4680,4680,4680,4680,0
+20250327,101900,29333965,4680,4680,4680,4680,0
+20250327,101800,29333965,4680,4680,4680,4680,0
+20250327,101700,29333965,4680,4680,4680,4680,1
+20250327,101600,29329285,4680,4680,4680,4680,0
+20250327,101500,29329285,4680,4680,4680,4680,0
+20250327,101400,29329285,4680,4680,4680,4680,0
+20250327,101300,29329285,4680,4680,4680,4680,0
+20250327,101200,29329285,4680,4680,4680,4680,2
+20250327,101100,29319925,4685,4685,4685,4685,3
+20250327,101000,29305870,4655,4655,4655,4655,0
+20250327,100900,29305870,4655,4655,4655,4655,0
+20250327,100800,29305870,4655,4655,4655,4655,0
+20250327,100700,29305870,4655,4655,4655,4655,2
+20250327,100600,29296560,4655,4655,4655,4655,0
+20250327,100500,29296560,4655,4655,4655,4655,7
+20250327,100400,29263975,4690,4690,4690,4690,0
+20250327,100300,29263975,4690,4690,4690,4690,0
+20250327,100200,29263975,4690,4690,4690,4690,0
+20250327,100100,29263975,4690,4690,4690,4690,1
+20250327,100000,29259285,4655,4655,4655,4655,1
+20250327,095900,29254630,4655,4655,4655,4655,0
+20250327,095800,29254630,4655,4660,4660,4655,321
+20250327,095700,27759365,4670,4670,4670,4670,0
+20250327,095600,27759365,4670,4670,4670,4670,0
+20250327,095500,27759365,4670,4680,4680,4670,200
+20250327,095400,26824365,4660,4660,4660,4660,0
+20250327,095300,26824365,4660,4660,4660,4660,0
+20250327,095200,26824365,4660,4660,4660,4660,0
+20250327,095100,26824365,4660,4660,4690,4660,4
+20250327,095000,26805695,4655,4655,4655,4655,0
+20250327,094900,26805695,4655,4655,4655,4655,0
+20250327,094800,26805695,4655,4655,4655,4655,32
+20250327,094700,26656735,4690,4690,4690,4690,0
+20250327,094600,26656735,4690,4690,4690,4690,7
+20250327,094500,26623905,4690,4690,4690,4690,0
+20250327,094400,26623905,4690,4675,4690,4675,15
+20250327,094300,26553725,4680,4680,4680,4680,205
+20250327,094200,25594325,4680,4680,4680,4680,0
+20250327,094100,25594325,4680,4705,4705,4635,2109
+20250327,094000,15792300,4720,4720,4720,4720,0
+20250327,093900,15792300,4720,4720,4720,4720,0
+20250327,093800,15792300,4720,4720,4720,4720,0
+20250327,093700,15792300,4720,4720,4720,4720,0
+20250327,093600,15792300,4720,4720,4720,4720,0
+20250327,093500,15792300,4720,4720,4720,4720,0
+20250327,093400,15792300,4720,4720,4720,4720,1
+20250327,093300,15787580,4705,4705,4705,4705,0
+20250327,093200,15787580,4705,4705,4705,4705,181
+20250327,093100,14935975,4705,4705,4705,4705,1
+20250327,093000,14931270,4705,4705,4705,4705,1
+20250327,092900,14926565,4670,4705,4705,4670,6
+20250327,092800,14898510,4645,4645,4645,4645,0
+20250327,092700,14898510,4645,4645,4645,4645,0
+20250327,092600,14898510,4645,4645,4645,4645,0
+20250327,092500,14898510,4645,4645,4645,4645,0
+20250327,092400,14898510,4645,4645,4645,4645,1
+20250327,092300,14893865,4635,4635,4635,4635,0
+20250327,092200,14893865,4635,4635,4635,4635,0
+20250327,092100,14893865,4635,4635,4635,4635,0
+20250327,092000,14893865,4635,4665,4665,4635,200
+20250327,091900,13964780,4665,4665,4665,4665,0
+20250327,091800,13964780,4665,4665,4665,4665,0
+20250327,091700,13964780,4665,4670,4670,4665,164
+20250327,091600,13199005,4670,4670,4670,4670,0
+20250327,091500,13199005,4670,4670,4670,4670,487
+20250327,091400,10924715,4630,4660,4660,4630,21
+20250327,091300,10827455,4630,4685,4685,4565,2050
+20250327,091200,1328965,4720,4720,4720,4720,0
+20250327,091100,1328965,4720,4720,4720,4715,9
+20250327,091000,1286490,4720,4720,4720,4720,0
+20250327,090900,1286490,4720,4720,4720,4720,0
+20250327,090800,1286490,4720,4720,4720,4720,0
+20250327,090700,1286490,4720,4720,4720,4720,0
+20250327,090600,1286490,4720,4720,4720,4720,0
+20250327,090500,1286490,4720,4720,4720,4720,0
+20250327,090400,1286490,4720,4690,4720,4685,48
+20250327,090300,1061245,4690,4695,4695,4690,11
+20250327,090200,1009610,4695,4695,4695,4695,0
+20250327,090100,1009610,4695,4715,4745,4695,155
+20250327,090000,280225,4725,4750,4750,4725,59

318000/min/candle-20250328.csv

@@ -0,0 +1,735 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,211300,51815640,4605,4605,4605,4605,59
+20250328,211200,51815640,4605,4605,4605,4605,0
+20250328,211100,51815640,4605,4605,4605,4605,0
+20250328,211000,51815640,4605,4605,4605,4605,0
+20250328,210900,51815640,4605,4605,4605,4605,0
+20250328,210800,51815640,4605,4605,4605,4605,0
+20250328,210700,51815640,4605,4605,4605,4605,0
+20250328,210600,51815640,4605,4605,4605,4605,0
+20250328,210500,51815640,4605,4605,4605,4605,0
+20250328,210400,51815640,4605,4605,4605,4605,0
+20250328,210300,51815640,4605,4605,4605,4605,0
+20250328,210200,51815640,4605,4605,4605,4605,0
+20250328,210100,51815640,4605,4605,4605,4605,0
+20250328,210000,51815640,4605,4605,4605,4605,0
+20250328,205900,51815640,4605,4605,4605,4605,0
+20250328,205800,51815640,4605,4605,4605,4605,0
+20250328,205700,51815640,4605,4605,4605,4605,0
+20250328,205600,51815640,4605,4605,4605,4605,0
+20250328,205500,51815640,4605,4605,4605,4605,0
+20250328,205400,51815640,4605,4605,4605,4605,0
+20250328,205300,51815640,4605,4605,4605,4605,0
+20250328,205200,51815640,4605,4605,4605,4605,0
+20250328,205100,51815640,4605,4605,4605,4605,0
+20250328,205000,51815640,4605,4605,4605,4605,0
+20250328,204900,51815640,4605,4605,4605,4605,0
+20250328,204800,51815640,4605,4605,4605,4605,0
+20250328,204700,51815640,4605,4605,4605,4605,0
+20250328,204600,51815640,4605,4605,4605,4605,0
+20250328,204500,51815640,4605,4605,4605,4605,0
+20250328,204400,51815640,4605,4605,4605,4605,0
+20250328,204300,51815640,4605,4605,4605,4605,59
+20250328,204200,51815640,4605,4605,4605,4605,0
+20250328,204100,51815640,4605,4605,4605,4605,0
+20250328,204000,51815640,4605,4605,4605,4605,0
+20250328,203900,51815640,4605,4605,4605,4605,0
+20250328,203800,51815640,4605,4605,4605,4605,0
+20250328,203700,51815640,4605,4605,4605,4605,0
+20250328,203600,51815640,4605,4605,4605,4605,0
+20250328,203500,51815640,4605,4605,4605,4605,0
+20250328,203400,51815640,4605,4605,4605,4605,0
+20250328,203300,51815640,4605,4605,4605,4605,0
+20250328,203200,51815640,4605,4605,4605,4605,0
+20250328,203100,51815640,4605,4605,4605,4605,0
+20250328,203000,51815640,4605,4605,4605,4605,0
+20250328,202900,51815640,4605,4605,4605,4605,0
+20250328,202800,51815640,4605,4605,4605,4605,0
+20250328,202700,51815640,4605,4605,4605,4605,0
+20250328,202600,51815640,4605,4605,4605,4605,0
+20250328,202500,51815640,4605,4605,4605,4605,0
+20250328,202400,51815640,4605,4605,4605,4605,0
+20250328,202300,51815640,4605,4605,4605,4605,0
+20250328,202200,51815640,4605,4605,4605,4605,0
+20250328,202100,51815640,4605,4605,4605,4605,0
+20250328,202000,51815640,4605,4605,4605,4605,0
+20250328,201900,51815640,4605,4605,4605,4605,0
+20250328,201800,51815640,4605,4605,4605,4605,0
+20250328,201700,51815640,4605,4605,4605,4605,0
+20250328,201600,51815640,4605,4605,4605,4605,0
+20250328,201500,51815640,4605,4605,4605,4605,0
+20250328,201400,51815640,4605,4605,4605,4605,0
+20250328,201300,51815640,4605,4605,4605,4605,59
+20250328,201200,51815640,4605,4605,4605,4605,0
+20250328,201100,51815640,4605,4605,4605,4605,0
+20250328,201000,51815640,4605,4605,4605,4605,0
+20250328,200900,51815640,4605,4605,4605,4605,0
+20250328,200800,51815640,4605,4605,4605,4605,0
+20250328,200700,51815640,4605,4605,4605,4605,0
+20250328,200600,51815640,4605,4605,4605,4605,0
+20250328,200500,51815640,4605,4605,4605,4605,0
+20250328,200400,51815640,4605,4605,4605,4605,0
+20250328,200300,51815640,4605,4605,4605,4605,0
+20250328,200200,51815640,4605,4605,4605,4605,0
+20250328,200100,51815640,4605,4605,4605,4605,0
+20250328,200000,51815640,4605,4605,4605,4605,0
+20250328,195900,51815640,4605,4605,4605,4605,0
+20250328,195800,51815640,4605,4605,4605,4605,0
+20250328,195700,51815640,4605,4605,4605,4605,0
+20250328,195600,51815640,4605,4605,4605,4605,0
+20250328,195500,51815640,4605,4605,4605,4605,0
+20250328,195400,51815640,4605,4605,4605,4605,0
+20250328,195300,51815640,4605,4605,4605,4605,0
+20250328,195200,51815640,4605,4605,4605,4605,0
+20250328,195100,51815640,4605,4605,4605,4605,0
+20250328,195000,51815640,4605,4605,4605,4605,0
+20250328,194900,51815640,4605,4605,4605,4605,0
+20250328,194800,51815640,4605,4605,4605,4605,0
+20250328,194700,51815640,4605,4605,4605,4605,0
+20250328,194600,51815640,4605,4605,4605,4605,0
+20250328,194500,51815640,4605,4605,4605,4605,0
+20250328,194400,51815640,4605,4605,4605,4605,0
+20250328,194300,51815640,4605,4605,4605,4605,59
+20250328,194200,51815640,4605,4605,4605,4605,0
+20250328,194100,51815640,4605,4605,4605,4605,0
+20250328,194000,51815640,4605,4605,4605,4605,0
+20250328,193900,51815640,4605,4605,4605,4605,0
+20250328,193800,51815640,4605,4605,4605,4605,0
+20250328,193700,51815640,4605,4605,4605,4605,0
+20250328,193600,51815640,4605,4605,4605,4605,0
+20250328,193500,51815640,4605,4605,4605,4605,0
+20250328,193400,51815640,4605,4605,4605,4605,0
+20250328,193300,51815640,4605,4605,4605,4605,0
+20250328,193200,51815640,4605,4605,4605,4605,0
+20250328,193100,51815640,4605,4605,4605,4605,0
+20250328,193000,51815640,4605,4605,4605,4605,0
+20250328,192900,51815640,4605,4605,4605,4605,0
+20250328,192800,51815640,4605,4605,4605,4605,0
+20250328,192700,51815640,4605,4605,4605,4605,0
+20250328,192600,51815640,4605,4605,4605,4605,0
+20250328,192500,51815640,4605,4605,4605,4605,0
+20250328,192400,51815640,4605,4605,4605,4605,0
+20250328,192300,51815640,4605,4605,4605,4605,0
+20250328,192200,51815640,4605,4605,4605,4605,0
+20250328,192100,51815640,4605,4605,4605,4605,0
+20250328,192000,51815640,4605,4605,4605,4605,0
+20250328,191900,51815640,4605,4605,4605,4605,0
+20250328,191800,51815640,4605,4605,4605,4605,0
+20250328,191700,51815640,4605,4605,4605,4605,0
+20250328,191600,51815640,4605,4605,4605,4605,0
+20250328,191500,51815640,4605,4605,4605,4605,0
+20250328,191400,51815640,4605,4605,4605,4605,0
+20250328,191300,51815640,4605,4605,4605,4605,59
+20250328,191200,51815640,4605,4605,4605,4605,0
+20250328,191100,51815640,4605,4605,4605,4605,0
+20250328,191000,51815640,4605,4605,4605,4605,0
+20250328,190900,51815640,4605,4605,4605,4605,0
+20250328,190800,51815640,4605,4605,4605,4605,0
+20250328,190700,51815640,4605,4605,4605,4605,0
+20250328,190600,51815640,4605,4605,4605,4605,0
+20250328,190500,51815640,4605,4605,4605,4605,0
+20250328,190400,51815640,4605,4605,4605,4605,0
+20250328,190300,51815640,4605,4605,4605,4605,0
+20250328,190200,51815640,4605,4605,4605,4605,0
+20250328,190100,51815640,4605,4605,4605,4605,0
+20250328,190000,51815640,4605,4605,4605,4605,0
+20250328,185900,51815640,4605,4605,4605,4605,0
+20250328,185800,51815640,4605,4605,4605,4605,0
+20250328,185700,51815640,4605,4605,4605,4605,0
+20250328,185600,51815640,4605,4605,4605,4605,0
+20250328,185500,51815640,4605,4605,4605,4605,0
+20250328,185400,51815640,4605,4605,4605,4605,0
+20250328,185300,51815640,4605,4605,4605,4605,0
+20250328,185200,51815640,4605,4605,4605,4605,0
+20250328,185100,51815640,4605,4605,4605,4605,0
+20250328,185000,51815640,4605,4605,4605,4605,0
+20250328,184900,51815640,4605,4605,4605,4605,0
+20250328,184800,51815640,4605,4605,4605,4605,0
+20250328,184700,51815640,4605,4605,4605,4605,0
+20250328,184600,51815640,4605,4605,4605,4605,0
+20250328,184500,51815640,4605,4605,4605,4605,0
+20250328,184400,51815640,4605,4605,4605,4605,0
+20250328,184300,51815640,4605,4605,4605,4605,59
+20250328,184200,51815640,4605,4605,4605,4605,0
+20250328,184100,51815640,4605,4605,4605,4605,0
+20250328,184000,51815640,4605,4605,4605,4605,0
+20250328,183900,51815640,4605,4605,4605,4605,0
+20250328,183800,51815640,4605,4605,4605,4605,0
+20250328,183700,51815640,4605,4605,4605,4605,0
+20250328,183600,51815640,4605,4605,4605,4605,0
+20250328,183500,51815640,4605,4605,4605,4605,0
+20250328,183400,51815640,4605,4605,4605,4605,0
+20250328,183300,51815640,4605,4605,4605,4605,0
+20250328,183200,51815640,4605,4605,4605,4605,0
+20250328,183100,51815640,4605,4605,4605,4605,0
+20250328,183000,51815640,4605,4605,4605,4605,0
+20250328,182900,51815640,4605,4605,4605,4605,0
+20250328,182800,51815640,4605,4605,4605,4605,0
+20250328,182700,51815640,4605,4605,4605,4605,0
+20250328,182600,51815640,4605,4605,4605,4605,0
+20250328,182500,51815640,4605,4605,4605,4605,0
+20250328,182400,51815640,4605,4605,4605,4605,0
+20250328,182300,51815640,4605,4605,4605,4605,0
+20250328,182200,51815640,4605,4605,4605,4605,0
+20250328,182100,51815640,4605,4605,4605,4605,0
+20250328,182000,51815640,4605,4605,4605,4605,0
+20250328,181900,51815640,4605,4605,4605,4605,0
+20250328,181800,51815640,4605,4605,4605,4605,0
+20250328,181700,51815640,4605,4605,4605,4605,0
+20250328,181600,51815640,4605,4605,4605,4605,0
+20250328,181500,51815640,4605,4605,4605,4605,0
+20250328,181400,51815640,4605,4605,4605,4605,0
+20250328,181300,51815640,4605,4605,4605,4605,59
+20250328,181200,51815640,4605,4605,4605,4605,0
+20250328,181100,51815640,4605,4605,4605,4605,0
+20250328,181000,51815640,4605,4605,4605,4605,0
+20250328,180900,51815640,4605,4605,4605,4605,0
+20250328,180800,51815640,4605,4605,4605,4605,0
+20250328,180700,51815640,4605,4605,4605,4605,0
+20250328,180600,51815640,4605,4605,4605,4605,0
+20250328,180500,51815640,4605,4605,4605,4605,0
+20250328,180400,51815640,4605,4605,4605,4605,0
+20250328,180300,51815640,4605,4605,4605,4605,0
+20250328,180200,51815640,4605,4605,4605,4605,0
+20250328,180100,51815640,4605,4605,4605,4605,0
+20250328,180000,51815640,4605,4605,4605,4605,0
+20250328,175900,51815640,4605,4605,4605,4605,0
+20250328,175800,51815640,4605,4605,4605,4605,0
+20250328,175700,51815640,4605,4605,4605,4605,0
+20250328,175600,51815640,4605,4605,4605,4605,0
+20250328,175500,51815640,4605,4605,4605,4605,0
+20250328,175400,51815640,4605,4605,4605,4605,0
+20250328,175300,51815640,4605,4605,4605,4605,0
+20250328,175200,51815640,4605,4605,4605,4605,0
+20250328,175100,51815640,4605,4605,4605,4605,0
+20250328,175000,51815640,4605,4605,4605,4605,0
+20250328,174900,51815640,4605,4605,4605,4605,0
+20250328,174800,51815640,4605,4605,4605,4605,0
+20250328,174700,51815640,4605,4605,4605,4605,0
+20250328,174600,51815640,4605,4605,4605,4605,0
+20250328,174500,51815640,4605,4605,4605,4605,0
+20250328,174400,51815640,4605,4605,4605,4605,0
+20250328,174300,51815640,4605,4605,4605,4605,59
+20250328,174200,51815640,4605,4605,4605,4605,0
+20250328,174100,51815640,4605,4605,4605,4605,0
+20250328,174000,51815640,4605,4605,4605,4605,0
+20250328,173900,51815640,4605,4605,4605,4605,0
+20250328,173800,51815640,4605,4605,4605,4605,0
+20250328,173700,51815640,4605,4605,4605,4605,0
+20250328,173600,51815640,4605,4605,4605,4605,0
+20250328,173500,51815640,4605,4605,4605,4605,0
+20250328,173400,51815640,4605,4605,4605,4605,0
+20250328,173300,51815640,4605,4605,4605,4605,0
+20250328,173200,51815640,4605,4605,4605,4605,0
+20250328,173100,51815640,4605,4605,4605,4605,0
+20250328,173000,51815640,4605,4605,4605,4605,0
+20250328,172900,51815640,4605,4605,4605,4605,0
+20250328,172800,51815640,4605,4605,4605,4605,0
+20250328,172700,51815640,4605,4605,4605,4605,0
+20250328,172600,51815640,4605,4605,4605,4605,0
+20250328,172500,51815640,4605,4605,4605,4605,0
+20250328,172400,51815640,4605,4605,4605,4605,0
+20250328,172300,51815640,4605,4605,4605,4605,0
+20250328,172200,51815640,4605,4605,4605,4605,0
+20250328,172100,51815640,4605,4605,4605,4605,0
+20250328,172000,51815640,4605,4605,4605,4605,0
+20250328,171900,51815640,4605,4605,4605,4605,0
+20250328,171800,51815640,4605,4605,4605,4605,0
+20250328,171700,51815640,4605,4605,4605,4605,0
+20250328,171600,51815640,4605,4605,4605,4605,0
+20250328,171500,51815640,4605,4605,4605,4605,0
+20250328,171400,51815640,4605,4605,4605,4605,0
+20250328,171300,51815640,4605,4605,4605,4605,59
+20250328,171200,51815640,4605,4605,4605,4605,0
+20250328,171100,51815640,4605,4605,4605,4605,0
+20250328,171000,51815640,4605,4605,4605,4605,0
+20250328,170900,51815640,4605,4605,4605,4605,0
+20250328,170800,51815640,4605,4605,4605,4605,0
+20250328,170700,51815640,4605,4605,4605,4605,0
+20250328,170600,51815640,4605,4605,4605,4605,0
+20250328,170500,51815640,4605,4605,4605,4605,0
+20250328,170400,51815640,4605,4605,4605,4605,0
+20250328,170300,51815640,4605,4605,4605,4605,0
+20250328,170200,51815640,4605,4605,4605,4605,0
+20250328,170100,51815640,4605,4605,4605,4605,0
+20250328,170000,51815640,4605,4605,4605,4605,0
+20250328,165900,51815640,4605,4605,4605,4605,0
+20250328,165800,51815640,4605,4605,4605,4605,0
+20250328,165700,51815640,4605,4605,4605,4605,0
+20250328,165600,51815640,4605,4605,4605,4605,0
+20250328,165500,51815640,4605,4605,4605,4605,0
+20250328,165400,51815640,4605,4605,4605,4605,0
+20250328,165300,51815640,4605,4605,4605,4605,0
+20250328,165200,51815640,4605,4605,4605,4605,0
+20250328,165100,51815640,4605,4605,4605,4605,0
+20250328,165000,51815640,4605,4605,4605,4605,0
+20250328,164900,51815640,4605,4605,4605,4605,0
+20250328,164800,51815640,4605,4605,4605,4605,0
+20250328,164700,51815640,4605,4605,4605,4605,0
+20250328,164600,51815640,4605,4605,4605,4605,0
+20250328,164500,51815640,4605,4605,4605,4605,0
+20250328,164400,51815640,4605,4605,4605,4605,0
+20250328,164300,51815640,4605,4605,4605,4605,59
+20250328,164200,51815640,4605,4605,4605,4605,0
+20250328,164100,51815640,4605,4605,4605,4605,0
+20250328,164000,51815640,4605,4605,4605,4605,0
+20250328,163900,51815640,4605,4605,4605,4605,0
+20250328,163800,51815640,4605,4605,4605,4605,0
+20250328,163700,51815640,4605,4605,4605,4605,0
+20250328,163600,51815640,4605,4605,4605,4605,0
+20250328,163500,51815640,4605,4605,4605,4605,0
+20250328,163400,51815640,4605,4605,4605,4605,0
+20250328,163300,51815640,4605,4605,4605,4605,0
+20250328,163200,51815640,4605,4605,4605,4605,0
+20250328,163100,51815640,4605,4605,4605,4605,0
+20250328,163000,51815640,4605,4605,4605,4605,0
+20250328,162900,51815640,4605,4605,4605,4605,0
+20250328,162800,51815640,4605,4605,4605,4605,0
+20250328,162700,51815640,4605,4605,4605,4605,0
+20250328,162600,51815640,4605,4605,4605,4605,0
+20250328,162500,51815640,4605,4605,4605,4605,0
+20250328,162400,51815640,4605,4605,4605,4605,0
+20250328,162300,51815640,4605,4605,4605,4605,0
+20250328,162200,51815640,4605,4605,4605,4605,0
+20250328,162100,51815640,4605,4605,4605,4605,0
+20250328,162000,51815640,4605,4605,4605,4605,0
+20250328,161900,51815640,4605,4605,4605,4605,0
+20250328,161800,51815640,4605,4605,4605,4605,0
+20250328,161700,51815640,4605,4605,4605,4605,0
+20250328,161600,51815640,4605,4605,4605,4605,0
+20250328,161500,51815640,4605,4605,4605,4605,0
+20250328,161400,51815640,4605,4605,4605,4605,0
+20250328,161300,51815640,4605,4605,4605,4605,59
+20250328,161200,51815640,4605,4605,4605,4605,0
+20250328,161100,51815640,4605,4605,4605,4605,0
+20250328,161000,51815640,4605,4605,4605,4605,0
+20250328,160900,51815640,4605,4605,4605,4605,0
+20250328,160800,51815640,4605,4605,4605,4605,0
+20250328,160700,51815640,4605,4605,4605,4605,0
+20250328,160600,51815640,4605,4605,4605,4605,0
+20250328,160500,51815640,4605,4605,4605,4605,0
+20250328,160400,51815640,4605,4605,4605,4605,0
+20250328,160300,51815640,4605,4605,4605,4605,0
+20250328,160200,51815640,4605,4605,4605,4605,0
+20250328,160100,51815640,4605,4605,4605,4605,0
+20250328,160000,51815640,4605,4605,4605,4605,0
+20250328,155900,51815640,4605,4605,4605,4605,0
+20250328,155800,51815640,4605,4605,4605,4605,0
+20250328,155700,51815640,4605,4605,4605,4605,0
+20250328,155600,51815640,4605,4605,4605,4605,0
+20250328,155500,51815640,4605,4605,4605,4605,0
+20250328,155400,51815640,4605,4605,4605,4605,0
+20250328,155300,51815640,4605,4605,4605,4605,0
+20250328,155200,51815640,4605,4605,4605,4605,0
+20250328,155100,51815640,4605,4605,4605,4605,0
+20250328,155000,51815640,4605,4605,4605,4605,0
+20250328,154900,51815640,4605,4605,4605,4605,0
+20250328,154800,51815640,4605,4605,4605,4605,0
+20250328,154700,51815640,4605,4605,4605,4605,0
+20250328,154600,51815640,4605,4605,4605,4605,0
+20250328,154500,51815640,4605,4605,4605,4605,0
+20250328,154400,51815640,4605,4605,4605,4605,0
+20250328,154300,51815640,4605,4605,4605,4605,59
+20250328,154200,51815640,4605,4605,4605,4605,0
+20250328,154100,51815640,4605,4605,4605,4605,0
+20250328,154000,51815640,4605,4605,4605,4605,0
+20250328,153900,51815640,4605,4605,4605,4605,0
+20250328,153800,51815640,4605,4605,4605,4605,0
+20250328,153700,51815640,4605,4605,4605,4605,0
+20250328,153600,51815640,4605,4605,4605,4605,0
+20250328,153500,51815640,4605,4605,4605,4605,0
+20250328,153400,51815640,4605,4605,4605,4605,0
+20250328,153300,51815640,4605,4605,4605,4605,0
+20250328,153200,51815640,4605,4605,4605,4605,0
+20250328,153100,51815640,4605,4605,4605,4605,0
+20250328,153000,51815640,4605,4605,4605,4605,59
+20250328,152900,51543945,4610,4610,4610,4610,0
+20250328,152800,51543945,4610,4610,4610,4610,0
+20250328,152700,51543945,4610,4610,4610,4610,0
+20250328,152600,51543945,4610,4610,4610,4610,0
+20250328,152500,51543945,4610,4610,4610,4610,0
+20250328,152400,51543945,4610,4610,4610,4610,0
+20250328,152300,51543945,4610,4610,4610,4610,0
+20250328,152200,51543945,4610,4610,4610,4610,0
+20250328,152100,51543945,4610,4610,4610,4610,0
+20250328,152000,51543945,4610,4610,4610,4610,0
+20250328,151900,51543945,4610,4595,4610,4595,3
+20250328,151800,51530145,4600,4595,4600,4595,198
+20250328,151700,50619835,4595,4595,4595,4595,1
+20250328,151600,50615240,4575,4590,4600,4575,632
+20250328,151500,47710250,4590,4590,4590,4590,0
+20250328,151400,47710250,4590,4590,4590,4590,0
+20250328,151300,47710250,4590,4590,4590,4590,0
+20250328,151200,47710250,4590,4590,4590,4590,0
+20250328,151100,47710250,4590,4590,4590,4590,1
+20250328,151000,47705660,4580,4580,4580,4580,32
+20250328,150900,47559100,4585,4585,4585,4585,10
+20250328,150800,47513250,4585,4585,4585,4585,0
+20250328,150700,47513250,4585,4585,4585,4585,10
+20250328,150600,47467400,4600,4600,4600,4600,0
+20250328,150500,47467400,4600,4600,4600,4600,0
+20250328,150400,47467400,4600,4590,4600,4590,73
+20250328,150300,47131845,4595,4595,4595,4595,0
+20250328,150200,47131845,4595,4595,4595,4595,0
+20250328,150100,47131845,4595,4595,4595,4595,0
+20250328,150000,47131845,4595,4595,4595,4595,0
+20250328,145900,47131845,4595,4595,4595,4595,1
+20250328,145800,47127250,4595,4595,4595,4595,0
+20250328,145700,47127250,4595,4595,4595,4595,8
+20250328,145600,47090490,4595,4595,4595,4595,0
+20250328,145500,47090490,4595,4595,4595,4595,1
+20250328,145400,47085895,4595,4595,4595,4595,0
+20250328,145300,47085895,4595,4595,4595,4595,0
+20250328,145200,47085895,4595,4595,4595,4595,0
+20250328,145100,47085895,4595,4595,4595,4595,0
+20250328,145000,47085895,4595,4595,4595,4595,0
+20250328,144900,47085895,4595,4595,4595,4595,0
+20250328,144800,47085895,4595,4595,4595,4595,0
+20250328,144700,47085895,4595,4595,4595,4595,0
+20250328,144600,47085895,4595,4595,4595,4595,0
+20250328,144500,47085895,4595,4595,4595,4595,0
+20250328,144400,47085895,4595,4595,4595,4595,0
+20250328,144300,47085895,4595,4595,4595,4595,0
+20250328,144200,47085895,4595,4595,4595,4595,35
+20250328,144100,46925070,4580,4580,4580,4580,15
+20250328,144000,46856370,4575,4600,4600,4575,887
+20250328,143900,42777220,4570,4570,4570,4570,6
+20250328,143800,42749800,4570,4570,4600,4570,36
+20250328,143700,42584875,4575,4585,4585,4575,41
+20250328,143600,42397115,4585,4585,4585,4585,0
+20250328,143500,42397115,4585,4585,4585,4585,0
+20250328,143400,42397115,4585,4585,4585,4585,0
+20250328,143300,42397115,4585,4585,4585,4585,0
+20250328,143200,42397115,4585,4585,4585,4585,0
+20250328,143100,42397115,4585,4585,4585,4585,0
+20250328,143000,42397115,4585,4585,4585,4585,49
+20250328,142900,42172450,4585,4585,4585,4585,0
+20250328,142800,42172450,4585,4585,4585,4585,38
+20250328,142700,41998220,4590,4595,4595,4590,257
+20250328,142600,40818535,4615,4615,4615,4615,0
+20250328,142500,40818535,4615,4615,4615,4615,0
+20250328,142400,40818535,4615,4615,4615,4615,0
+20250328,142300,40818535,4615,4615,4615,4615,0
+20250328,142200,40818535,4615,4615,4615,4615,0
+20250328,142100,40818535,4615,4615,4615,4615,0
+20250328,142000,40818535,4615,4615,4615,4615,0
+20250328,141900,40818535,4615,4615,4615,4615,0
+20250328,141800,40818535,4615,4615,4615,4615,0
+20250328,141700,40818535,4615,4615,4615,4615,0
+20250328,141600,40818535,4615,4615,4615,4615,0
+20250328,141500,40818535,4615,4615,4615,4615,0
+20250328,141400,40818535,4615,4615,4615,4615,0
+20250328,141300,40818535,4615,4615,4615,4615,0
+20250328,141200,40818535,4615,4615,4615,4615,0
+20250328,141100,40818535,4615,4615,4615,4615,0
+20250328,141000,40818535,4615,4615,4615,4615,0
+20250328,140900,40818535,4615,4615,4615,4615,0
+20250328,140800,40818535,4615,4615,4615,4615,0
+20250328,140700,40818535,4615,4615,4615,4615,0
+20250328,140600,40818535,4615,4615,4615,4615,0
+20250328,140500,40818535,4615,4615,4615,4615,0
+20250328,140400,40818535,4615,4615,4615,4615,0
+20250328,140300,40818535,4615,4615,4615,4615,1
+20250328,140200,40813920,4595,4595,4595,4595,0
+20250328,140100,40813920,4595,4595,4595,4595,0
+20250328,140000,40813920,4595,4595,4595,4595,0
+20250328,135900,40813920,4595,4595,4595,4595,0
+20250328,135800,40813920,4595,4600,4600,4595,182
+20250328,135700,39976770,4615,4615,4615,4615,0
+20250328,135600,39976770,4615,4615,4615,4615,0
+20250328,135500,39976770,4615,4615,4615,4615,0
+20250328,135400,39976770,4615,4615,4615,4615,0
+20250328,135300,39976770,4615,4615,4615,4615,0
+20250328,135200,39976770,4615,4615,4615,4615,0
+20250328,135100,39976770,4615,4615,4615,4615,0
+20250328,135000,39976770,4615,4615,4615,4615,0
+20250328,134900,39976770,4615,4615,4615,4615,0
+20250328,134800,39976770,4615,4615,4615,4615,0
+20250328,134700,39976770,4615,4615,4615,4615,0
+20250328,134600,39976770,4615,4615,4615,4615,1
+20250328,134500,39972155,4610,4610,4610,4610,0
+20250328,134400,39972155,4610,4610,4610,4610,5
+20250328,134300,39949105,4600,4600,4600,4600,0
+20250328,134200,39949105,4600,4600,4600,4600,0
+20250328,134100,39949105,4600,4600,4600,4600,0
+20250328,134000,39949105,4600,4600,4600,4600,0
+20250328,133900,39949105,4600,4600,4600,4600,0
+20250328,133800,39949105,4600,4600,4600,4600,0
+20250328,133700,39949105,4600,4600,4600,4600,0
+20250328,133600,39949105,4600,4600,4600,4600,0
+20250328,133500,39949105,4600,4600,4600,4600,0
+20250328,133400,39949105,4600,4600,4600,4600,0
+20250328,133300,39949105,4600,4600,4600,4600,0
+20250328,133200,39949105,4600,4600,4600,4600,0
+20250328,133100,39949105,4600,4600,4600,4600,0
+20250328,133000,39949105,4600,4600,4600,4600,0
+20250328,132900,39949105,4600,4600,4600,4600,32
+20250328,132800,39801905,4600,4600,4600,4600,0
+20250328,132700,39801905,4600,4600,4600,4600,0
+20250328,132600,39801905,4600,4600,4600,4600,0
+20250328,132500,39801905,4600,4600,4600,4600,0
+20250328,132400,39801905,4600,4600,4600,4600,0
+20250328,132300,39801905,4600,4600,4600,4600,0
+20250328,132200,39801905,4600,4600,4600,4600,0
+20250328,132100,39801905,4600,4600,4600,4600,0
+20250328,132000,39801905,4600,4600,4600,4600,0
+20250328,131900,39801905,4600,4600,4600,4600,0
+20250328,131800,39801905,4600,4600,4600,4600,0
+20250328,131700,39801905,4600,4600,4600,4600,13
+20250328,131600,39742105,4600,4600,4600,4600,0
+20250328,131500,39742105,4600,4600,4600,4600,0
+20250328,131400,39742105,4600,4600,4600,4600,0
+20250328,131300,39742105,4600,4600,4600,4600,0
+20250328,131200,39742105,4600,4600,4600,4600,0
+20250328,131100,39742105,4600,4600,4600,4600,0
+20250328,131000,39742105,4600,4600,4600,4600,0
+20250328,130900,39742105,4600,4600,4600,4600,0
+20250328,130800,39742105,4600,4600,4600,4600,0
+20250328,130700,39742105,4600,4600,4600,4600,0
+20250328,130600,39742105,4600,4600,4600,4600,0
+20250328,130500,39742105,4600,4600,4600,4600,0
+20250328,130400,39742105,4600,4600,4600,4600,0
+20250328,130300,39742105,4600,4600,4600,4600,0
+20250328,130200,39742105,4600,4600,4600,4600,0
+20250328,130100,39742105,4600,4600,4600,4600,0
+20250328,130000,39742105,4600,4600,4600,4600,0
+20250328,125900,39742105,4600,4600,4600,4600,0
+20250328,125800,39742105,4600,4600,4600,4600,0
+20250328,125700,39742105,4600,4600,4600,4600,0
+20250328,125600,39742105,4600,4600,4600,4600,0
+20250328,125500,39742105,4600,4600,4600,4600,0
+20250328,125400,39742105,4600,4600,4600,4600,0
+20250328,125300,39742105,4600,4605,4605,4600,6
+20250328,125200,39714485,4590,4590,4590,4590,0
+20250328,125100,39714485,4590,4595,4595,4590,396
+20250328,125000,37896705,4620,4620,4620,4620,0
+20250328,124900,37896705,4620,4620,4620,4620,0
+20250328,124800,37896705,4620,4620,4620,4620,0
+20250328,124700,37896705,4620,4620,4620,4620,0
+20250328,124600,37896705,4620,4620,4620,4620,1
+20250328,124500,37892085,4595,4595,4595,4595,1
+20250328,124400,37887490,4595,4595,4595,4595,25
+20250328,124300,37772615,4595,4595,4595,4595,46
+20250328,124200,37561245,4590,4595,4595,4590,2
+20250328,124100,37552060,4590,4595,4595,4590,4
+20250328,124000,37533685,4595,4595,4595,4595,0
+20250328,123900,37533685,4595,4595,4595,4595,0
+20250328,123800,37533685,4595,4595,4595,4595,0
+20250328,123700,37533685,4595,4595,4595,4595,0
+20250328,123600,37533685,4595,4595,4595,4595,0
+20250328,123500,37533685,4595,4595,4595,4595,0
+20250328,123400,37533685,4595,4595,4595,4595,0
+20250328,123300,37533685,4595,4595,4595,4595,0
+20250328,123200,37533685,4595,4595,4595,4595,150
+20250328,123100,36844435,4595,4595,4595,4595,0
+20250328,123000,36844435,4595,4595,4595,4595,0
+20250328,122900,36844435,4595,4595,4595,4595,0
+20250328,122800,36844435,4595,4595,4595,4595,0
+20250328,122700,36844435,4595,4595,4595,4595,0
+20250328,122600,36844435,4595,4595,4595,4595,679
+20250328,122500,33724430,4600,4600,4600,4600,0
+20250328,122400,33724430,4600,4600,4600,4600,26
+20250328,122300,33604830,4595,4615,4615,4595,350
+20250328,122200,31994485,4635,4635,4635,4635,0
+20250328,122100,31994485,4635,4635,4635,4635,0
+20250328,122000,31994485,4635,4635,4635,4635,0
+20250328,121900,31994485,4635,4635,4635,4635,0
+20250328,121800,31994485,4635,4635,4635,4635,1
+20250328,121700,31989850,4615,4620,4620,4615,3
+20250328,121600,31976000,4625,4625,4625,4625,0
+20250328,121500,31976000,4625,4625,4625,4625,0
+20250328,121400,31976000,4625,4625,4625,4625,0
+20250328,121300,31976000,4625,4625,4625,4625,0
+20250328,121200,31976000,4625,4625,4625,4625,1
+20250328,121100,31971375,4605,4605,4605,4605,0
+20250328,121000,31971375,4605,4605,4605,4605,0
+20250328,120900,31971375,4605,4605,4605,4605,0
+20250328,120800,31971375,4605,4605,4605,4605,0
+20250328,120700,31971375,4605,4605,4605,4605,0
+20250328,120600,31971375,4605,4605,4605,4605,0
+20250328,120500,31971375,4605,4605,4605,4605,0
+20250328,120400,31971375,4605,4605,4605,4605,0
+20250328,120300,31971375,4605,4605,4605,4605,0
+20250328,120200,31971375,4605,4605,4605,4605,0
+20250328,120100,31971375,4605,4605,4605,4605,0
+20250328,120000,31971375,4605,4605,4605,4605,0
+20250328,115900,31971375,4605,4605,4605,4605,0
+20250328,115800,31971375,4605,4605,4605,4605,0
+20250328,115700,31971375,4605,4605,4605,4605,0
+20250328,115600,31971375,4605,4605,4605,4605,0
+20250328,115500,31971375,4605,4605,4605,4605,0
+20250328,115400,31971375,4605,4605,4605,4605,0
+20250328,115300,31971375,4605,4605,4605,4605,0
+20250328,115200,31971375,4605,4605,4605,4605,0
+20250328,115100,31971375,4605,4605,4605,4605,0
+20250328,115000,31971375,4605,4605,4605,4605,0
+20250328,114900,31971375,4605,4605,4605,4605,0
+20250328,114800,31971375,4605,4605,4605,4605,0
+20250328,114700,31971375,4605,4605,4605,4605,0
+20250328,114600,31971375,4605,4605,4605,4605,0
+20250328,114500,31971375,4605,4605,4605,4605,0
+20250328,114400,31971375,4605,4605,4605,4605,0
+20250328,114300,31971375,4605,4605,4605,4605,0
+20250328,114200,31971375,4605,4605,4605,4605,0
+20250328,114100,31971375,4605,4605,4605,4605,0
+20250328,114000,31971375,4605,4605,4605,4605,0
+20250328,113900,31971375,4605,4605,4605,4605,0
+20250328,113800,31971375,4605,4605,4605,4605,0
+20250328,113700,31971375,4605,4605,4605,4605,0
+20250328,113600,31971375,4605,4605,4605,4605,0
+20250328,113500,31971375,4605,4605,4605,4605,0
+20250328,113400,31971375,4605,4605,4605,4605,0
+20250328,113300,31971375,4605,4605,4605,4605,67
+20250328,113200,31662840,4645,4645,4645,4645,0
+20250328,113100,31662840,4645,4645,4645,4645,0
+20250328,113000,31662840,4645,4645,4645,4645,0
+20250328,112900,31662840,4645,4645,4645,4645,0
+20250328,112800,31662840,4645,4645,4645,4645,0
+20250328,112700,31662840,4645,4645,4645,4645,0
+20250328,112600,31662840,4645,4645,4645,4645,0
+20250328,112500,31662840,4645,4645,4645,4645,0
+20250328,112400,31662840,4645,4645,4645,4645,0
+20250328,112300,31662840,4645,4620,4645,4620,1500
+20250328,112200,24699670,4595,4595,4595,4595,0
+20250328,112100,24699670,4595,4595,4595,4595,0
+20250328,112000,24699670,4595,4595,4595,4595,0
+20250328,111900,24699670,4595,4595,4595,4595,0
+20250328,111800,24699670,4595,4605,4605,4595,558
+20250328,111700,22132930,4645,4645,4645,4645,0
+20250328,111600,22132930,4645,4645,4645,4645,0
+20250328,111500,22132930,4645,4645,4645,4645,0
+20250328,111400,22132930,4645,4645,4645,4645,0
+20250328,111300,22132930,4645,4645,4645,4645,0
+20250328,111200,22132930,4645,4645,4645,4645,0
+20250328,111100,22132930,4645,4645,4645,4645,0
+20250328,111000,22132930,4645,4645,4645,4645,0
+20250328,110900,22132930,4645,4645,4645,4645,0
+20250328,110800,22132930,4645,4645,4645,4645,1
+20250328,110700,22128285,4605,4605,4605,4605,0
+20250328,110600,22128285,4605,4605,4605,4605,150
+20250328,110500,21437535,4655,4655,4655,4655,0
+20250328,110400,21437535,4655,4655,4655,4655,1
+20250328,110300,21432880,4660,4660,4660,4660,0
+20250328,110200,21432880,4660,4660,4660,4660,0
+20250328,110100,21432880,4660,4660,4660,4660,0
+20250328,110000,21432880,4660,4660,4660,4660,0
+20250328,105900,21432880,4660,4660,4660,4660,1
+20250328,105800,21428220,4605,4605,4605,4605,0
+20250328,105700,21428220,4605,4605,4605,4605,0
+20250328,105600,21428220,4605,4605,4605,4605,0
+20250328,105500,21428220,4605,4605,4605,4605,0
+20250328,105400,21428220,4605,4605,4605,4605,0
+20250328,105300,21428220,4605,4605,4605,4605,0
+20250328,105200,21428220,4605,4605,4605,4605,0
+20250328,105100,21428220,4605,4605,4605,4605,0
+20250328,105000,21428220,4605,4605,4605,4605,0
+20250328,104900,21428220,4605,4615,4615,4605,11
+20250328,104800,21377515,4650,4650,4650,4650,0
+20250328,104700,21377515,4650,4650,4650,4650,0
+20250328,104600,21377515,4650,4650,4650,4650,0
+20250328,104500,21377515,4650,4650,4650,4650,0
+20250328,104400,21377515,4650,4650,4650,4650,0
+20250328,104300,21377515,4650,4650,4650,4650,0
+20250328,104200,21377515,4650,4650,4650,4650,0
+20250328,104100,21377515,4650,4650,4650,4650,0
+20250328,104000,21377515,4650,4650,4650,4650,0
+20250328,103900,21377515,4650,4650,4650,4650,0
+20250328,103800,21377515,4650,4650,4650,4650,0
+20250328,103700,21377515,4650,4650,4650,4650,0
+20250328,103600,21377515,4650,4650,4650,4650,0
+20250328,103500,21377515,4650,4650,4650,4650,0
+20250328,103400,21377515,4650,4650,4650,4650,0
+20250328,103300,21377515,4650,4650,4650,4650,0
+20250328,103200,21377515,4650,4650,4650,4650,0
+20250328,103100,21377515,4650,4650,4650,4650,1
+20250328,103000,21372865,4650,4650,4650,4650,0
+20250328,102900,21372865,4650,4650,4650,4650,0
+20250328,102800,21372865,4650,4650,4650,4650,0
+20250328,102700,21372865,4650,4650,4650,4650,0
+20250328,102600,21372865,4650,4650,4650,4650,10
+20250328,102500,21326365,4650,4650,4650,4650,0
+20250328,102400,21326365,4650,4650,4650,4650,0
+20250328,102300,21326365,4650,4650,4650,4650,0
+20250328,102200,21326365,4650,4650,4650,4650,0
+20250328,102100,21326365,4650,4650,4650,4650,24
+20250328,102000,21214765,4650,4650,4650,4650,0
+20250328,101900,21214765,4650,4650,4650,4650,76
+20250328,101800,20861365,4650,4650,4650,4650,1
+20250328,101700,20856715,4650,4650,4650,4650,47
+20250328,101600,20638165,4650,4650,4650,4650,0
+20250328,101500,20638165,4650,4650,4650,4650,1
+20250328,101400,20633515,4640,4640,4640,4640,2
+20250328,101300,20624235,4630,4630,4630,4630,0
+20250328,101200,20624235,4630,4630,4630,4630,7
+20250328,101100,20591825,4630,4630,4630,4630,0
+20250328,101000,20591825,4630,4630,4630,4630,0
+20250328,100900,20591825,4630,4620,4630,4615,3
+20250328,100800,20577960,4630,4630,4630,4630,0
+20250328,100700,20577960,4630,4630,4630,4630,0
+20250328,100600,20577960,4630,4630,4630,4630,0
+20250328,100500,20577960,4630,4620,4630,4620,100
+20250328,100400,20115485,4625,4625,4625,4625,0
+20250328,100300,20115485,4625,4625,4625,4625,0
+20250328,100200,20115485,4625,4625,4625,4625,0
+20250328,100100,20115485,4625,4625,4625,4625,0
+20250328,100000,20115485,4625,4625,4625,4625,0
+20250328,095900,20115485,4625,4595,4625,4595,100
+20250328,095800,19655955,4595,4595,4595,4595,141
+20250328,095700,19008060,4625,4600,4625,4600,688
+20250328,095600,15843235,4600,4600,4600,4600,0
+20250328,095500,15843235,4600,4600,4600,4600,0
+20250328,095400,15843235,4600,4610,4610,4600,211
+20250328,095300,14871605,4615,4615,4615,4615,0
+20250328,095200,14871605,4615,4615,4615,4615,0
+20250328,095100,14871605,4615,4615,4615,4615,0
+20250328,095000,14871605,4615,4615,4615,4615,0
+20250328,094900,14871605,4615,4620,4620,4615,12
+20250328,094800,14816190,4660,4660,4660,4660,0
+20250328,094700,14816190,4660,4660,4660,4660,2
+20250328,094600,14806870,4660,4660,4660,4660,1
+20250328,094500,14802210,4660,4660,4660,4660,5
+20250328,094400,14778910,4615,4615,4615,4615,0
+20250328,094300,14778910,4615,4615,4615,4615,0
+20250328,094200,14778910,4615,4615,4615,4615,0
+20250328,094100,14778910,4615,4660,4660,4615,114
+20250328,094000,14252620,4610,4610,4610,4610,0
+20250328,093900,14252620,4610,4610,4610,4610,0
+20250328,093800,14252620,4610,4620,4620,4610,13
+20250328,093700,14192670,4660,4660,4660,4660,0
+20250328,093600,14192670,4660,4660,4660,4660,0
+20250328,093500,14192670,4660,4660,4660,4660,0
+20250328,093400,14192670,4660,4660,4660,4660,0
+20250328,093300,14192670,4660,4660,4660,4660,193
+20250328,093200,13293290,4660,4660,4660,4660,0
+20250328,093100,13293290,4660,4660,4660,4660,0
+20250328,093000,13293290,4660,4660,4660,4660,0
+20250328,092900,13293290,4660,4630,4660,4625,706
+20250328,092800,10024495,4660,4660,4660,4660,1
+20250328,092700,10019835,4630,4640,4640,4630,300
+20250328,092600,8630820,4650,4650,4650,4650,0
+20250328,092500,8630820,4650,4640,4650,4640,2
+20250328,092400,8621530,4630,4630,4630,4630,0
+20250328,092300,8621530,4630,4635,4635,4630,2
+20250328,092200,8612265,4635,4635,4635,4635,0
+20250328,092100,8612265,4635,4635,4635,4635,0
+20250328,092000,8612265,4635,4635,4635,4635,0
+20250328,091900,8612265,4635,4635,4635,4635,1
+20250328,091800,8607630,4620,4620,4620,4620,0
+20250328,091700,8607630,4620,4620,4620,4615,53
+20250328,091600,8362780,4620,4620,4620,4620,1
+20250328,091500,8358160,4595,4595,4595,4595,0
+20250328,091400,8358160,4595,4595,4595,4595,0
+20250328,091300,8358160,4595,4595,4595,4595,0
+20250328,091200,8358160,4595,4595,4595,4595,0
+20250328,091100,8358160,4595,4595,4595,4595,0
+20250328,091000,8358160,4595,4595,4595,4595,204
+20250328,090900,7420780,4595,4605,4605,4595,575
+20250328,090800,4776495,4605,4615,4615,4605,26
+20250328,090700,4656730,4610,4645,4645,4610,506
+20250328,090600,2321435,4680,4680,4680,4680,0
+20250328,090500,2321435,4680,4680,4680,4680,0
+20250328,090400,2321435,4680,4680,4680,4680,0
+20250328,090300,2321435,4680,4680,4680,4680,0
+20250328,090200,2321435,4680,4680,4680,4680,0
+20250328,090100,2321435,4680,4680,4680,4680,0
+20250328,090000,2321435,4680,4690,4690,4680,495

318000/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
+20250328,161202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4605,-85,5,-1.81,51815640,11231,73.60,4690,4690,4570,6090,3285,4690,4613.63,2.00,0,-3293,4853,4771,4668,4586,4483,4720,4535,17,1400,200,3280,5,1,8740223,402,10.68,0.89,12,0.13,431.00,5159.00,9070,20240319,-49.23,3815,20241210,20.71,5080,-9.35,20250221,4475,2.91,20250203,8600,-46.45,20240611,3815,20.71,20241210,2.37,N,318000,200,17 억,,174757,N,N,0,N,00,N
+20250328,151206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4590,-100,5,-2.13,47710250,10338,67.75,4690,4690,4570,6090,3285,4690,4615.04,2.00,0,-3079,4853,4771,4668,4586,4483,4720,4535,17,1400,200,3280,5,1,8740223,401,10.65,0.89,12,0.12,431.00,5159.00,9070,20240319,-49.39,3815,20241210,20.31,5080,-9.65,20250221,4475,2.57,20250203,8600,-46.63,20240611,3815,20.31,20241210,2.37,N,318000,200,17 억,,174757,N,N,0,N,00,N
+20250328,141209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4615,-75,5,-1.60,40818535,8838,57.92,4690,4690,4590,6090,3285,4690,4618.53,2.00,0,-1966,4853,4771,4668,4586,4483,4720,4535,17,1400,200,3280,5,1,8740223,403,10.71,0.89,12,0.10,431.00,5159.00,9070,20240319,-49.12,3815,20241210,20.97,5080,-9.15,20250221,4475,3.13,20250203,8600,-46.34,20240611,3815,20.97,20241210,2.37,N,318000,200,17 억,,174757,N,N,0,N,00,N
+20250328,131204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4600,-90,5,-1.92,39742105,8604,56.38,4690,4690,4590,6090,3285,4690,4619.03,2.00,0,-1785,4853,4771,4668,4586,4483,4720,4535,17,1400,200,3280,5,1,8740223,402,10.67,0.89,12,0.10,431.00,5159.00,9070,20240319,-49.28,3815,20241210,20.58,5080,-9.45,20250221,4475,2.79,20250203,8600,-46.51,20240611,3815,20.58,20241210,2.37,N,318000,200,17 억,,174757,N,N,0,N,00,N
+20250328,121204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4605,-85,5,-1.81,31971375,6913,45.30,4690,4690,4595,6090,3285,4690,4624.82,2.00,0,-1886,4853,4771,4668,4586,4483,4720,4535,17,1400,200,3280,5,1,8740223,402,10.68,0.89,12,0.08,431.00,5159.00,9070,20240319,-49.23,3815,20241210,20.71,5080,-9.35,20250221,4475,2.91,20250203,8600,-46.45,20240611,3815,20.71,20241210,2.37,N,318000,200,17 억,,174757,N,N,0,N,00,N
+20250328,111200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4645,-45,5,-0.96,22132930,4788,31.38,4690,4690,4595,6090,3285,4690,4622.58,2.00,0,-2036,4853,4771,4668,4586,4483,4720,4535,17,1400,200,3280,5,1,8740223,406,10.78,0.90,12,0.05,431.00,5159.00,9070,20240319,-48.79,3815,20241210,21.76,5080,-8.56,20250221,4475,3.80,20250203,8600,-45.99,20240611,3815,21.76,20241210,2.37,N,318000,200,17 억,,174757,N,N,0,N,00,N
+20250328,101209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4630,-60,5,-1.28,20591825,4455,29.19,4690,4690,4595,6090,3285,4690,4622.18,2.00,0,-1851,4853,4771,4668,4586,4483,4720,4535,17,1400,200,3280,5,1,8740223,405,10.74,0.90,12,0.05,431.00,5159.00,9070,20240319,-48.95,3815,20241210,21.36,5080,-8.86,20250221,4475,3.46,20250203,8600,-46.16,20240611,3815,21.36,20241210,2.37,N,318000,200,17 억,,174757,N,N,0,N,00,N
+20250328,091216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4595,-95,5,-2.03,8358160,1806,11.83,4690,4690,4595,6090,3285,4690,4628.00,2.00,0,-661,4853,4771,4668,4586,4483,4720,4535,17,1400,200,3280,5,1,8740223,402,10.66,0.89,12,0.02,431.00,5159.00,9070,20240319,-49.34,3815,20241210,20.45,5080,-9.55,20250221,4475,2.68,20250203,8600,-46.57,20240611,3815,20.45,20241210,2.37,N,318000,200,17 억,,174757,N,N,0,N,00,N
+20250327,162520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4690,-70,5,-1.47,71032650,15260,155.27,4750,4750,4565,6180,3335,4760,4654.83,2.01,0,-246,4810,4785,4745,4720,4680,4797,4732,17,1420,200,3330,5,1,8740223,410,10.88,0.91,12,0.17,431.00,5159.00,9070,20240319,-48.29,3815,20241210,22.94,5080,-7.68,20250221,4475,4.80,20250203,8600,-45.47,20240611,3815,22.94,20241210,2.37,N,318000,200,17 억,,175288,N,N,0,N,00,N
+20250327,151204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4685,-75,5,-1.58,69552100,14944,152.06,4750,4750,4565,6180,3335,4760,4654.18,2.01,0,-31,4810,4785,4745,4720,4680,4797,4732,17,1420,200,3330,5,1,8740223,409,10.87,0.91,12,0.17,431.00,5159.00,9070,20240319,-48.35,3815,20241210,22.80,5080,-7.78,20250221,4475,4.69,20250203,8600,-45.52,20240611,3815,22.80,20241210,2.37,N,318000,200,17 억,,175288,N,N,0,N,00,N
+20250327,141206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4660,-100,5,-2.10,59331435,12758,129.81,4750,4750,4565,6180,3335,4760,4650.53,2.01,0,20,4810,4785,4745,4720,4680,4797,4732,17,1420,200,3330,5,1,8740223,407,10.81,0.90,12,0.15,431.00,5159.00,9070,20240319,-48.62,3815,20241210,22.15,5080,-8.27,20250221,4475,4.13,20250203,8600,-45.81,20240611,3815,22.15,20241210,2.37,N,318000,200,17 억,,175288,N,N,0,N,00,N
+20250327,131200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4670,-90,5,-1.89,55460995,11930,121.39,4750,4750,4565,6180,3335,4760,4648.87,2.01,0,57,4810,4785,4745,4720,4680,4797,4732,17,1420,200,3330,5,1,8740223,408,10.84,0.91,12,0.14,431.00,5159.00,9070,20240319,-48.51,3815,20241210,22.41,5080,-8.07,20250221,4475,4.36,20250203,8600,-45.70,20240611,3815,22.41,20241210,2.37,N,318000,200,17 억,,175288,N,N,0,N,00,N
+20250327,121211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4680,-80,5,-1.68,53831780,11580,117.83,4750,4750,4565,6180,3335,4760,4648.69,2.01,0,146,4810,4785,4745,4720,4680,4797,4732,17,1420,200,3330,5,1,8740223,409,10.86,0.91,12,0.13,431.00,5159.00,9070,20240319,-48.40,3815,20241210,22.67,5080,-7.87,20250221,4475,4.58,20250203,8600,-45.58,20240611,3815,22.67,20241210,2.37,N,318000,200,17 억,,175288,N,N,0,N,00,N
+20250327,111205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4670,-90,5,-1.89,35500495,7628,77.61,4750,4750,4565,6180,3335,4760,4653.97,2.01,0,125,4810,4785,4745,4720,4680,4797,4732,17,1420,200,3330,5,1,8740223,408,10.84,0.91,12,0.09,431.00,5159.00,9070,20240319,-48.51,3815,20241210,22.41,5080,-8.07,20250221,4475,4.36,20250203,8600,-45.70,20240611,3815,22.41,20241210,2.37,N,318000,200,17 억,,175288,N,N,0,N,00,N
+20250327,101159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4685,-75,5,-1.58,29319925,6302,64.12,4750,4750,4565,6180,3335,4760,4652.48,2.01,0,201,4810,4785,4745,4720,4680,4797,4732,17,1420,200,3330,5,1,8740223,409,10.87,0.91,12,0.07,431.00,5159.00,9070,20240319,-48.35,3815,20241210,22.80,5080,-7.78,20250221,4475,4.69,20250203,8600,-45.52,20240611,3815,22.80,20241210,2.37,N,318000,200,17 억,,175288,N,N,0,N,00,N
+20250327,091204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4720,-40,5,-0.84,1328965,282,2.87,4750,4750,4685,6180,3335,4760,4712.64,2.01,0,-178,4810,4785,4745,4720,4680,4797,4732,17,1420,200,3330,5,1,8740223,413,10.95,0.91,12,0.00,431.00,5159.00,9070,20240319,-47.96,3815,20241210,23.72,5080,-7.09,20250221,4475,5.47,20250203,8600,-45.12,20240611,3815,23.72,20241210,2.37,N,318000,200,17 억,,175288,N,N,0,N,00,N
+20250326,161151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4760,0,3,0.00,46615285,9828,59.07,4755,4770,4705,6180,3335,4760,4743.11,1.89,0,36,4890,4825,4765,4700,4640,4795,4670,17,1420,200,3330,5,1,8740223,416,11.04,0.92,12,0.11,431.00,5159.00,9070,20240319,-47.52,3815,20241210,24.77,5080,-6.30,20250221,4475,6.37,20250203,8690,-45.22,20240326,3815,24.77,20241210,2.39,N,318000,200,17 억,,165252,N,N,0,N,00,N
+20250326,151152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4770,10,2,0.21,45011860,9491,57.04,4755,4770,4705,6180,3335,4760,4742.58,1.89,0,143,4890,4825,4765,4700,4640,4795,4670,17,1420,200,3330,5,1,8740223,417,11.07,0.92,12,0.11,431.00,5159.00,9070,20240319,-47.41,3815,20241210,25.03,5080,-6.10,20250221,4475,6.59,20250203,8690,-45.11,20240326,3815,25.03,20241210,2.39,N,318000,200,17 억,,165252,N,N,0,N,00,N
+20250326,141150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4745,-15,5,-0.32,38636760,8148,48.97,4755,4760,4705,6180,3335,4760,4741.87,1.89,0,112,4890,4825,4765,4700,4640,4795,4670,17,1420,200,3330,5,1,8740223,415,11.01,0.92,12,0.09,431.00,5159.00,9070,20240319,-47.68,3815,20241210,24.38,5080,-6.59,20250221,4475,6.03,20250203,8690,-45.40,20240326,3815,24.38,20241210,2.39,N,318000,200,17 억,,165252,N,N,0,N,00,N
+20250326,131154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4745,-15,5,-0.32,11936680,2520,15.15,4755,4760,4705,6180,3335,4760,4736.78,1.89,0,-77,4890,4825,4765,4700,4640,4795,4670,17,1420,200,3330,5,1,8740223,415,11.01,0.92,12,0.03,431.00,5159.00,9070,20240319,-47.68,3815,20241210,24.38,5080,-6.59,20250221,4475,6.03,20250203,8690,-45.40,20240326,3815,24.38,20241210,2.39,N,318000,200,17 억,,165252,N,N,0,N,00,N
+20250326,121159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4745,-15,5,-0.32,9719635,2052,12.33,4755,4760,4705,6180,3335,4760,4736.66,1.89,0,-57,4890,4825,4765,4700,4640,4795,4670,17,1420,200,3330,5,1,8740223,415,11.01,0.92,12,0.02,431.00,5159.00,9070,20240319,-47.68,3815,20241210,24.38,5080,-6.59,20250221,4475,6.03,20250203,8690,-45.40,20240326,3815,24.38,20241210,2.39,N,318000,200,17 억,,165252,N,N,0,N,00,N
+20250326,111155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4730,-30,5,-0.63,9402830,1985,11.93,4755,4760,4705,6180,3335,4760,4736.94,1.89,0,-88,4890,4825,4765,4700,4640,4795,4670,17,1420,200,3330,5,1,8740223,413,10.97,0.92,12,0.02,431.00,5159.00,9070,20240319,-47.85,3815,20241210,23.98,5080,-6.89,20250221,4475,5.70,20250203,8690,-45.57,20240326,3815,23.98,20241210,2.39,N,318000,200,17 억,,165252,N,N,0,N,00,N
+20250326,101154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4735,-25,5,-0.53,8762900,1850,11.12,4755,4760,4705,6180,3335,4760,4736.70,1.89,0,-70,4890,4825,4765,4700,4640,4795,4670,17,1420,200,3330,5,1,8740223,414,10.99,0.92,12,0.02,431.00,5159.00,9070,20240319,-47.79,3815,20241210,24.12,5080,-6.79,20250221,4475,5.81,20250203,8690,-45.51,20240326,3815,24.12,20241210,2.39,N,318000,200,17 억,,165252,N,N,0,N,00,N
+20250326,091156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4760,0,3,0.00,166410,35,0.21,4755,4760,4750,6180,3335,4760,4754.57,1.89,0,-30,4890,4825,4765,4700,4640,4795,4670,17,1420,200,3330,5,1,8740223,416,11.04,0.92,12,0.00,431.00,5159.00,9070,20240319,-47.52,3815,20241210,24.77,5080,-6.30,20250221,4475,6.37,20250203,8690,-45.22,20240326,3815,24.77,20241210,2.39,N,318000,200,17 억,,165252,N,N,0,N,00,N
+20250325,161145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4760,-50,5,-1.04,78978155,16638,224.99,4810,4830,4705,6250,3370,4810,4746.77,1.91,0,-1962,4856,4832,4786,4762,4716,4845,4775,17,1440,200,3360,5,1,8740223,416,11.04,0.92,12,0.19,431.00,5159.00,9090,20240313,-47.63,3815,20241210,24.77,5080,-6.30,20250221,4475,6.37,20250203,8820,-46.03,20240325,3815,24.77,20241210,2.37,N,318000,200,17 억,,167214,N,N,0,N,00,N
+20250325,151149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4705,-105,5,-2.18,76885155,16198,219.04,4810,4830,4705,6250,3370,4810,4746.58,1.91,0,-1938,4856,4832,4786,4762,4716,4845,4775,17,1440,200,3360,5,1,8740223,411,10.92,0.91,12,0.19,431.00,5159.00,9090,20240313,-48.24,3815,20241210,23.33,5080,-7.38,20250221,4475,5.14,20250203,8820,-46.66,20240325,3815,23.33,20241210,2.37,N,318000,200,17 억,,167214,N,N,0,N,00,N
+20250325,141146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4730,-80,5,-1.66,53480620,11253,152.17,4810,4830,4720,6250,3370,4810,4752.57,1.91,0,-490,4856,4832,4786,4762,4716,4845,4775,17,1440,200,3360,5,1,8740223,413,10.97,0.92,12,0.13,431.00,5159.00,9090,20240313,-47.96,3815,20241210,23.98,5080,-6.89,20250221,4475,5.70,20250203,8820,-46.37,20240325,3815,23.98,20241210,2.37,N,318000,200,17 억,,167214,N,N,0,N,00,N
+20250325,131237,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4735,-75,5,-1.56,45319025,9526,128.82,4810,4830,4730,6250,3370,4810,4757.40,1.91,0,-254,4856,4832,4786,4762,4716,4845,4775,17,1440,200,3360,5,1,8740223,414,10.99,0.92,12,0.11,431.00,5159.00,9090,20240313,-47.91,3815,20241210,24.12,5080,-6.79,20250221,4475,5.81,20250203,8820,-46.32,20240325,3815,24.12,20241210,2.37,N,318000,200,17 억,,167214,N,N,0,N,00,N
+20250325,121146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4765,-45,5,-0.94,30926085,6485,87.69,4810,4830,4740,6250,3370,4810,4768.86,1.91,0,-146,4856,4832,4786,4762,4716,4845,4775,17,1440,200,3360,5,1,8740223,416,11.06,0.92,12,0.07,431.00,5159.00,9090,20240313,-47.58,3815,20241210,24.90,5080,-6.20,20250221,4475,6.48,20250203,8820,-45.98,20240325,3815,24.90,20241210,2.37,N,318000,200,17 억,,167214,N,N,0,N,00,N
+20250325,111146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4780,-30,5,-0.62,15940440,3331,45.04,4810,4830,4760,6250,3370,4810,4785.48,1.91,0,29,4856,4832,4786,4762,4716,4845,4775,17,1440,200,3360,5,1,8740223,418,11.09,0.93,12,0.04,431.00,5159.00,9090,20240313,-47.41,3815,20241210,25.29,5080,-5.91,20250221,4475,6.82,20250203,8820,-45.80,20240325,3815,25.29,20241210,2.37,N,318000,200,17 억,,167214,N,N,0,N,00,N
+20250325,101157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4760,-50,5,-1.04,14019600,2930,39.62,4810,4830,4760,6250,3370,4810,4784.85,1.91,0,101,4856,4832,4786,4762,4716,4845,4775,17,1440,200,3360,5,1,8740223,416,11.04,0.92,12,0.03,431.00,5159.00,9090,20240313,-47.63,3815,20241210,24.77,5080,-6.30,20250221,4475,6.37,20250203,8820,-46.03,20240325,3815,24.77,20241210,2.37,N,318000,200,17 억,,167214,N,N,0,N,00,N
+20250325,091157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4820,10,2,0.21,1873645,390,5.27,4810,4820,4775,6250,3370,4810,4804.22,1.91,0,1,4856,4832,4786,4762,4716,4845,4775,17,1440,200,3360,5,1,8740223,421,11.18,0.93,12,0.00,431.00,5159.00,9090,20240313,-46.97,3815,20241210,26.34,5080,-5.12,20250221,4475,7.71,20250203,8820,-45.35,20240325,3815,26.34,20241210,2.37,N,318000,200,17 억,,167214,N,N,0,N,00,N
+20250324,161143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4810,0,3,0.00,35279315,7395,76.51,4760,4810,4740,6250,3370,4810,4770.69,1.91,0,-561,4926,4867,4791,4732,4656,4830,4695,17,1440,200,3360,5,1,8740223,420,11.16,0.93,12,0.08,431.00,5159.00,9400,20240312,-48.83,3815,20241210,26.08,5080,-5.31,20250221,4475,7.49,20250203,8820,-45.46,20240325,3815,26.08,20241210,2.33,N,318000,200,17 억,,167204,N,N,0,N,00,N
+20250324,151151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4805,-5,5,-0.10,34779790,7291,75.44,4760,4810,4740,6250,3370,4810,4770.24,1.91,0,-480,4926,4867,4791,4732,4656,4830,4695,17,1440,200,3360,5,1,8740223,420,11.15,0.93,12,0.08,431.00,5159.00,9400,20240312,-48.88,3815,20241210,25.95,5080,-5.41,20250221,4475,7.37,20250203,8820,-45.52,20240325,3815,25.95,20241210,2.33,N,318000,200,17 억,,167204,N,N,0,N,00,N
+20250324,141153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4765,-45,5,-0.94,29543530,6198,64.13,4760,4800,4740,6250,3370,4810,4766.62,1.91,0,-391,4926,4867,4791,4732,4656,4830,4695,17,1440,200,3360,5,1,8740223,416,11.06,0.92,12,0.07,431.00,5159.00,9400,20240312,-49.31,3815,20241210,24.90,5080,-6.20,20250221,4475,6.48,20250203,8820,-45.98,20240325,3815,24.90,20241210,2.33,N,318000,200,17 억,,167204,N,N,0,N,00,N
+20250324,131153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4780,-30,5,-0.62,17841700,3735,38.64,4760,4800,4740,6250,3370,4810,4776.89,1.91,0,-345,4926,4867,4791,4732,4656,4830,4695,17,1440,200,3360,5,1,8740223,418,11.09,0.93,12,0.04,431.00,5159.00,9400,20240312,-49.15,3815,20241210,25.29,5080,-5.91,20250221,4475,6.82,20250203,8820,-45.80,20240325,3815,25.29,20241210,2.33,N,318000,200,17 억,,167204,N,N,0,N,00,N
+20250324,121150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4785,-25,5,-0.52,11006280,2306,23.86,4760,4800,4740,6250,3370,4810,4772.89,1.91,0,-250,4926,4867,4791,4732,4656,4830,4695,17,1440,200,3360,5,1,8740223,418,11.10,0.93,12,0.03,431.00,5159.00,9400,20240312,-49.10,3815,20241210,25.43,5080,-5.81,20250221,4475,6.93,20250203,8820,-45.75,20240325,3815,25.43,20241210,2.33,N,318000,200,17 억,,167204,N,N,0,N,00,N
+20250324,111150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4790,-20,5,-0.42,10542840,2209,22.86,4760,4800,4740,6250,3370,4810,4772.68,1.91,0,-154,4926,4867,4791,4732,4656,4830,4695,17,1440,200,3360,5,1,8740223,419,11.11,0.93,12,0.03,431.00,5159.00,9400,20240312,-49.04,3815,20241210,25.56,5080,-5.71,20250221,4475,7.04,20250203,8820,-45.69,20240325,3815,25.56,20241210,2.33,N,318000,200,17 억,,167204,N,N,0,N,00,N
+20250324,101147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4780,-30,5,-0.62,7758830,1628,16.84,4760,4800,4740,6250,3370,4810,4765.87,1.91,0,-37,4926,4867,4791,4732,4656,4830,4695,17,1440,200,3360,5,1,8740223,418,11.09,0.93,12,0.02,431.00,5159.00,9400,20240312,-49.15,3815,20241210,25.29,5080,-5.91,20250221,4475,6.82,20250203,8820,-45.80,20240325,3815,25.29,20241210,2.33,N,318000,200,17 억,,167204,N,N,0,N,00,N
+20250324,091148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4800,-10,5,-0.21,2030860,426,4.41,4760,4800,4750,6250,3370,4810,4767.28,1.91,0,-108,4926,4867,4791,4732,4656,4830,4695,17,1440,200,3360,5,1,8740223,420,11.14,0.93,12,0.00,431.00,5159.00,9400,20240312,-48.94,3815,20241210,25.82,5080,-5.51,20250221,4475,7.26,20250203,8820,-45.58,20240325,3815,25.82,20241210,2.33,N,318000,200,17 억,,167204,N,N,0,N,00,N
 20250321,161204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4810,-5,5,-0.10,45483660,9543,69.38,4815,4850,4715,6250,3375,4815,4766.18,1.92,0,-3292,4898,4856,4808,4766,4718,4832,4742,17,1435,200,3370,5,1,8740223,420,11.16,0.93,12,0.11,431.00,5159.00,9450,20240311,-49.10,3815,20241210,26.08,5080,-5.31,20250221,4475,7.49,20250203,8820,-45.46,20240325,3815,26.08,20241210,2.33,N,318000,200,17 억,,167968,N,N,0,N,00,N
 20250321,151149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4795,-20,5,-0.42,44549460,9348,67.97,4815,4850,4715,6250,3375,4815,4765.67,1.92,0,-3163,4898,4856,4808,4766,4718,4832,4742,17,1435,200,3370,5,1,8740223,419,11.13,0.93,12,0.11,431.00,5159.00,9450,20240311,-49.26,3815,20241210,25.69,5080,-5.61,20250221,4475,7.15,20250203,8820,-45.63,20240325,3815,25.69,20241210,2.33,N,318000,200,17 억,,167968,N,N,0,N,00,N
 20250321,141150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4810,-5,5,-0.10,41674020,8750,63.62,4815,4850,4715,6250,3375,4815,4762.75,1.92,0,-3016,4898,4856,4808,4766,4718,4832,4742,17,1435,200,3370,5,1,8740223,420,11.16,0.93,12,0.10,431.00,5159.00,9450,20240311,-49.10,3815,20241210,26.08,5080,-5.31,20250221,4475,7.49,20250203,8820,-45.46,20240325,3815,26.08,20241210,2.33,N,318000,200,17 억,,167968,N,N,0,N,00,N

318000/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,8740223,0,41603461480,0.00
+20250325,0,8740223,0,41603461480,0.00
+20250324,0,8740223,0,42040472630,0.00
+20250321,0,8740223,0,42040472630,0.00
+20250320,0,8740223,0,42084173745,0.00
 20250319,0,8740223,0,42084173745,0.00
 20250318,0,8740223,0,42084173745,0.00
 20250317,0,8740223,0,42914494930,0.00

318000/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,4810,4910,4950,4715,49805,239355073,00,0.00,N,5,-100,
 20250310,4910,4865,4950,4755,58977,287146859,00,0.00,N,2,5,
 20250304,4905,4770,4950,4740,45134,217003968,00,0.00,N,2,55,
 20250224,4850,4950,5040,4845,91595,452549175,00,0.00,N,5,-105,