Add accumulated files

418420/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,2535,2560,2625,2515,40256,102030782,00,0.00,N,5,-45,
+20250326,2580,2520,2610,2520,35312,91239035,00,0.00,N,2,40,
+20250325,2540,2630,2720,2525,80192,206703268,00,0.00,N,5,-110,
+20250324,2650,2730,2785,2640,90527,242079442,00,0.00,N,5,-80,
 20250321,2730,2690,2750,2660,36800,99809710,00,0.00,N,2,20,
 20250320,2710,2740,2795,2690,35602,96636357,00,0.00,N,5,-15,
 20250319,2725,2785,2875,2720,53928,149128706,00,0.00,N,5,-60,

418420/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
+20250328,2485,-50,5,7872,-8034,-38,20,-20,0,26600,3697,3,66,9,0,18728,11731,41,46,29,0
+20250327,2535,-45,5,12508,-12450,-358,32,-32,-1,38013,1940,3,96,5,0,25505,14390,361,65,36,1
+20250326,2580,40,2,-9190,7284,-56,-24,19,0,21097,12210,5,54,32,0,30287,4926,61,78,13,0
+20250325,2540,-110,5,12108,-14336,-10,32,-37,0,72291,5663,0,186,15,0,60183,19999,10,155,52,0
+20250324,2650,-80,5,11259,-11369,0,30,-31,0,80982,9435,0,216,25,0,69723,20804,0,186,56,0
 20250321,2730,20,2,-1839,1846,-7,-5,5,0,28492,8305,3,77,23,0,30331,6459,10,82,18,0
 20250320,2710,-15,5,-327,460,-333,-1,1,-1,28799,6582,0,78,18,0,29126,6122,333,79,17,1
 20250319,2725,-60,5,6,-72,-29,0,0,0,38771,14957,0,107,42,0,38765,15029,29,107,41,0

418420/min/candle-20250324.csv

@@ -0,0 +1,760 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,213800,241878842,2650,2650,2650,2650,2331
+20250324,213700,241878842,2650,2650,2650,2650,0
+20250324,213600,241878842,2650,2650,2650,2650,0
+20250324,213500,241878842,2650,2650,2650,2650,0
+20250324,213400,241878842,2650,2650,2650,2650,0
+20250324,213300,241878842,2650,2650,2650,2650,0
+20250324,213200,241878842,2650,2650,2650,2650,0
+20250324,213100,241878842,2650,2650,2650,2650,0
+20250324,213000,241878842,2650,2650,2650,2650,0
+20250324,212900,241878842,2650,2650,2650,2650,0
+20250324,212800,241878842,2650,2650,2650,2650,0
+20250324,212700,241878842,2650,2650,2650,2650,0
+20250324,212600,241878842,2650,2650,2650,2650,0
+20250324,212500,241878842,2650,2650,2650,2650,0
+20250324,212400,241878842,2650,2650,2650,2650,0
+20250324,212300,241878842,2650,2650,2650,2650,0
+20250324,212200,241878842,2650,2650,2650,2650,0
+20250324,212100,241878842,2650,2650,2650,2650,0
+20250324,212000,241878842,2650,2650,2650,2650,0
+20250324,211900,241878842,2650,2650,2650,2650,0
+20250324,211800,241878842,2650,2650,2650,2650,0
+20250324,211700,241878842,2650,2650,2650,2650,0
+20250324,211600,241878842,2650,2650,2650,2650,0
+20250324,211500,241878842,2650,2650,2650,2650,0
+20250324,211400,241878842,2650,2650,2650,2650,0
+20250324,211300,241878842,2650,2650,2650,2650,0
+20250324,211200,241878842,2650,2650,2650,2650,0
+20250324,211100,241878842,2650,2650,2650,2650,0
+20250324,211000,241878842,2650,2650,2650,2650,0
+20250324,210900,241878842,2650,2650,2650,2650,0
+20250324,210800,241878842,2650,2650,2650,2650,2331
+20250324,210700,241878842,2650,2650,2650,2650,0
+20250324,210600,241878842,2650,2650,2650,2650,0
+20250324,210500,241878842,2650,2650,2650,2650,0
+20250324,210400,241878842,2650,2650,2650,2650,0
+20250324,210300,241878842,2650,2650,2650,2650,0
+20250324,210200,241878842,2650,2650,2650,2650,0
+20250324,210100,241878842,2650,2650,2650,2650,0
+20250324,210000,241878842,2650,2650,2650,2650,0
+20250324,205900,241878842,2650,2650,2650,2650,0
+20250324,205800,241878842,2650,2650,2650,2650,0
+20250324,205700,241878842,2650,2650,2650,2650,0
+20250324,205600,241878842,2650,2650,2650,2650,0
+20250324,205500,241878842,2650,2650,2650,2650,0
+20250324,205400,241878842,2650,2650,2650,2650,0
+20250324,205300,241878842,2650,2650,2650,2650,0
+20250324,205200,241878842,2650,2650,2650,2650,0
+20250324,205100,241878842,2650,2650,2650,2650,0
+20250324,205000,241878842,2650,2650,2650,2650,0
+20250324,204900,241878842,2650,2650,2650,2650,0
+20250324,204800,241878842,2650,2650,2650,2650,0
+20250324,204700,241878842,2650,2650,2650,2650,0
+20250324,204600,241878842,2650,2650,2650,2650,0
+20250324,204500,241878842,2650,2650,2650,2650,0
+20250324,204400,241878842,2650,2650,2650,2650,0
+20250324,204300,241878842,2650,2650,2650,2650,0
+20250324,204200,241878842,2650,2650,2650,2650,0
+20250324,204100,241878842,2650,2650,2650,2650,0
+20250324,204000,241878842,2650,2650,2650,2650,0
+20250324,203900,241878842,2650,2650,2650,2650,0
+20250324,203800,241878842,2650,2650,2650,2650,2331
+20250324,203700,241878842,2650,2650,2650,2650,0
+20250324,203600,241878842,2650,2650,2650,2650,0
+20250324,203500,241878842,2650,2650,2650,2650,0
+20250324,203400,241878842,2650,2650,2650,2650,0
+20250324,203300,241878842,2650,2650,2650,2650,0
+20250324,203200,241878842,2650,2650,2650,2650,0
+20250324,203100,241878842,2650,2650,2650,2650,0
+20250324,203000,241878842,2650,2650,2650,2650,0
+20250324,202900,241878842,2650,2650,2650,2650,0
+20250324,202800,241878842,2650,2650,2650,2650,0
+20250324,202700,241878842,2650,2650,2650,2650,0
+20250324,202600,241878842,2650,2650,2650,2650,0
+20250324,202500,241878842,2650,2650,2650,2650,0
+20250324,202400,241878842,2650,2650,2650,2650,0
+20250324,202300,241878842,2650,2650,2650,2650,0
+20250324,202200,241878842,2650,2650,2650,2650,0
+20250324,202100,241878842,2650,2650,2650,2650,0
+20250324,202000,241878842,2650,2650,2650,2650,0
+20250324,201900,241878842,2650,2650,2650,2650,0
+20250324,201800,241878842,2650,2650,2650,2650,0
+20250324,201700,241878842,2650,2650,2650,2650,0
+20250324,201600,241878842,2650,2650,2650,2650,0
+20250324,201500,241878842,2650,2650,2650,2650,0
+20250324,201400,241878842,2650,2650,2650,2650,0
+20250324,201300,241878842,2650,2650,2650,2650,0
+20250324,201200,241878842,2650,2650,2650,2650,0
+20250324,201100,241878842,2650,2650,2650,2650,0
+20250324,201000,241878842,2650,2650,2650,2650,0
+20250324,200900,241878842,2650,2650,2650,2650,0
+20250324,200800,241878842,2650,2650,2650,2650,2331
+20250324,200700,241878842,2650,2650,2650,2650,0
+20250324,200600,241878842,2650,2650,2650,2650,0
+20250324,200500,241878842,2650,2650,2650,2650,0
+20250324,200400,241878842,2650,2650,2650,2650,0
+20250324,200300,241878842,2650,2650,2650,2650,0
+20250324,200200,241878842,2650,2650,2650,2650,0
+20250324,200100,241878842,2650,2650,2650,2650,0
+20250324,200000,241878842,2650,2650,2650,2650,0
+20250324,195900,241878842,2650,2650,2650,2650,0
+20250324,195800,241878842,2650,2650,2650,2650,0
+20250324,195700,241878842,2650,2650,2650,2650,0
+20250324,195600,241878842,2650,2650,2650,2650,0
+20250324,195500,241878842,2650,2650,2650,2650,0
+20250324,195400,241878842,2650,2650,2650,2650,0
+20250324,195300,241878842,2650,2650,2650,2650,0
+20250324,195200,241878842,2650,2650,2650,2650,0
+20250324,195100,241878842,2650,2650,2650,2650,0
+20250324,195000,241878842,2650,2650,2650,2650,0
+20250324,194900,241878842,2650,2650,2650,2650,0
+20250324,194800,241878842,2650,2650,2650,2650,0
+20250324,194700,241878842,2650,2650,2650,2650,0
+20250324,194600,241878842,2650,2650,2650,2650,0
+20250324,194500,241878842,2650,2650,2650,2650,0
+20250324,194400,241878842,2650,2650,2650,2650,0
+20250324,194300,241878842,2650,2650,2650,2650,0
+20250324,194200,241878842,2650,2650,2650,2650,0
+20250324,194100,241878842,2650,2650,2650,2650,0
+20250324,194000,241878842,2650,2650,2650,2650,0
+20250324,193900,241878842,2650,2650,2650,2650,0
+20250324,193800,241878842,2650,2650,2650,2650,2331
+20250324,193700,241878842,2650,2650,2650,2650,0
+20250324,193600,241878842,2650,2650,2650,2650,0
+20250324,193500,241878842,2650,2650,2650,2650,0
+20250324,193400,241878842,2650,2650,2650,2650,0
+20250324,193300,241878842,2650,2650,2650,2650,0
+20250324,193200,241878842,2650,2650,2650,2650,0
+20250324,193100,241878842,2650,2650,2650,2650,0
+20250324,193000,241878842,2650,2650,2650,2650,0
+20250324,192900,241878842,2650,2650,2650,2650,0
+20250324,192800,241878842,2650,2650,2650,2650,0
+20250324,192700,241878842,2650,2650,2650,2650,0
+20250324,192600,241878842,2650,2650,2650,2650,0
+20250324,192500,241878842,2650,2650,2650,2650,0
+20250324,192400,241878842,2650,2650,2650,2650,0
+20250324,192300,241878842,2650,2650,2650,2650,0
+20250324,192200,241878842,2650,2650,2650,2650,0
+20250324,192100,241878842,2650,2650,2650,2650,0
+20250324,192000,241878842,2650,2650,2650,2650,0
+20250324,191900,241878842,2650,2650,2650,2650,0
+20250324,191800,241878842,2650,2650,2650,2650,0
+20250324,191700,241878842,2650,2650,2650,2650,0
+20250324,191600,241878842,2650,2650,2650,2650,0
+20250324,191500,241878842,2650,2650,2650,2650,0
+20250324,191400,241878842,2650,2650,2650,2650,0
+20250324,191300,241878842,2650,2650,2650,2650,0
+20250324,191200,241878842,2650,2650,2650,2650,0
+20250324,191100,241878842,2650,2650,2650,2650,0
+20250324,191000,241878842,2650,2650,2650,2650,0
+20250324,190900,241878842,2650,2650,2650,2650,0
+20250324,190800,241878842,2650,2650,2650,2650,2331
+20250324,190700,241878842,2650,2650,2650,2650,0
+20250324,190600,241878842,2650,2650,2650,2650,0
+20250324,190500,241878842,2650,2650,2650,2650,0
+20250324,190400,241878842,2650,2650,2650,2650,0
+20250324,190300,241878842,2650,2650,2650,2650,0
+20250324,190200,241878842,2650,2650,2650,2650,0
+20250324,190100,241878842,2650,2650,2650,2650,0
+20250324,190000,241878842,2650,2650,2650,2650,0
+20250324,185900,241878842,2650,2650,2650,2650,0
+20250324,185800,241878842,2650,2650,2650,2650,0
+20250324,185700,241878842,2650,2650,2650,2650,0
+20250324,185600,241878842,2650,2650,2650,2650,0
+20250324,185500,241878842,2650,2650,2650,2650,0
+20250324,185400,241878842,2650,2650,2650,2650,0
+20250324,185300,241878842,2650,2650,2650,2650,0
+20250324,185200,241878842,2650,2650,2650,2650,0
+20250324,185100,241878842,2650,2650,2650,2650,0
+20250324,185000,241878842,2650,2650,2650,2650,0
+20250324,184900,241878842,2650,2650,2650,2650,0
+20250324,184800,241878842,2650,2650,2650,2650,0
+20250324,184700,241878842,2650,2650,2650,2650,0
+20250324,184600,241878842,2650,2650,2650,2650,0
+20250324,184500,241878842,2650,2650,2650,2650,0
+20250324,184400,241878842,2650,2650,2650,2650,0
+20250324,184300,241878842,2650,2650,2650,2650,0
+20250324,184200,241878842,2650,2650,2650,2650,0
+20250324,184100,241878842,2650,2650,2650,2650,0
+20250324,184000,241878842,2650,2650,2650,2650,0
+20250324,183900,241878842,2650,2650,2650,2650,0
+20250324,183800,241878842,2650,2650,2650,2650,2331
+20250324,183700,241878842,2650,2650,2650,2650,0
+20250324,183600,241878842,2650,2650,2650,2650,0
+20250324,183500,241878842,2650,2650,2650,2650,0
+20250324,183400,241878842,2650,2650,2650,2650,0
+20250324,183300,241878842,2650,2650,2650,2650,0
+20250324,183200,241878842,2650,2650,2650,2650,0
+20250324,183100,241878842,2650,2650,2650,2650,0
+20250324,183000,241878842,2650,2650,2650,2650,0
+20250324,182900,241878842,2650,2650,2650,2650,0
+20250324,182800,241878842,2650,2650,2650,2650,0
+20250324,182700,241878842,2650,2650,2650,2650,0
+20250324,182600,241878842,2650,2650,2650,2650,0
+20250324,182500,241878842,2650,2650,2650,2650,0
+20250324,182400,241878842,2650,2650,2650,2650,0
+20250324,182300,241878842,2650,2650,2650,2650,0
+20250324,182200,241878842,2650,2650,2650,2650,0
+20250324,182100,241878842,2650,2650,2650,2650,0
+20250324,182000,241878842,2650,2650,2650,2650,0
+20250324,181900,241878842,2650,2650,2650,2650,0
+20250324,181800,241878842,2650,2650,2650,2650,0
+20250324,181700,241878842,2650,2650,2650,2650,0
+20250324,181600,241878842,2650,2650,2650,2650,0
+20250324,181500,241878842,2650,2650,2650,2650,0
+20250324,181400,241878842,2650,2650,2650,2650,0
+20250324,181300,241878842,2650,2650,2650,2650,0
+20250324,181200,241878842,2650,2650,2650,2650,0
+20250324,181100,241878842,2650,2650,2650,2650,0
+20250324,181000,241878842,2650,2650,2650,2650,0
+20250324,180900,241878842,2650,2650,2650,2650,0
+20250324,180800,241878842,2650,2650,2650,2650,2331
+20250324,180700,241878842,2650,2650,2650,2650,0
+20250324,180600,241878842,2650,2650,2650,2650,0
+20250324,180500,241878842,2650,2650,2650,2650,0
+20250324,180400,241878842,2650,2650,2650,2650,0
+20250324,180300,241878842,2650,2650,2650,2650,0
+20250324,180200,241878842,2650,2650,2650,2650,0
+20250324,180100,241878842,2650,2650,2650,2650,0
+20250324,180000,241878842,2650,2650,2650,2650,0
+20250324,175900,241878842,2650,2650,2650,2650,0
+20250324,175800,241878842,2650,2650,2650,2650,0
+20250324,175700,241878842,2650,2650,2650,2650,0
+20250324,175600,241878842,2650,2650,2650,2650,0
+20250324,175500,241878842,2650,2650,2650,2650,0
+20250324,175400,241878842,2650,2650,2650,2650,0
+20250324,175300,241878842,2650,2650,2650,2650,0
+20250324,175200,241878842,2650,2650,2650,2650,0
+20250324,175100,241878842,2650,2650,2650,2650,0
+20250324,175000,241878842,2650,2650,2650,2650,0
+20250324,174900,241878842,2650,2650,2650,2650,0
+20250324,174800,241878842,2650,2650,2650,2650,0
+20250324,174700,241878842,2650,2650,2650,2650,0
+20250324,174600,241878842,2650,2650,2650,2650,0
+20250324,174500,241878842,2650,2650,2650,2650,0
+20250324,174400,241878842,2650,2650,2650,2650,0
+20250324,174300,241878842,2650,2650,2650,2650,0
+20250324,174200,241878842,2650,2650,2650,2650,0
+20250324,174100,241878842,2650,2650,2650,2650,0
+20250324,174000,241878842,2650,2650,2650,2650,0
+20250324,173900,241878842,2650,2650,2650,2650,0
+20250324,173800,241878842,2650,2650,2650,2650,2331
+20250324,173700,241878842,2650,2650,2650,2650,0
+20250324,173600,241878842,2650,2650,2650,2650,0
+20250324,173500,241878842,2650,2650,2650,2650,0
+20250324,173400,241878842,2650,2650,2650,2650,0
+20250324,173300,241878842,2650,2650,2650,2650,0
+20250324,173200,241878842,2650,2650,2650,2650,0
+20250324,173100,241878842,2650,2650,2650,2650,0
+20250324,173000,241878842,2650,2650,2650,2650,0
+20250324,172900,241878842,2650,2650,2650,2650,0
+20250324,172800,241878842,2650,2650,2650,2650,0
+20250324,172700,241878842,2650,2650,2650,2650,0
+20250324,172600,241878842,2650,2650,2650,2650,0
+20250324,172500,241878842,2650,2650,2650,2650,0
+20250324,172400,241878842,2650,2650,2650,2650,0
+20250324,172300,241878842,2650,2650,2650,2650,0
+20250324,172200,241878842,2650,2650,2650,2650,0
+20250324,172100,241878842,2650,2650,2650,2650,0
+20250324,172000,241878842,2650,2650,2650,2650,0
+20250324,171900,241878842,2650,2650,2650,2650,0
+20250324,171800,241878842,2650,2650,2650,2650,0
+20250324,171700,241878842,2650,2650,2650,2650,0
+20250324,171600,241878842,2650,2650,2650,2650,0
+20250324,171500,241878842,2650,2650,2650,2650,0
+20250324,171400,241878842,2650,2650,2650,2650,0
+20250324,171300,241878842,2650,2650,2650,2650,0
+20250324,171200,241878842,2650,2650,2650,2650,0
+20250324,171100,241878842,2650,2650,2650,2650,0
+20250324,171000,241878842,2650,2650,2650,2650,0
+20250324,170900,241878842,2650,2650,2650,2650,0
+20250324,170800,241878842,2650,2650,2650,2650,2331
+20250324,170700,241878842,2650,2650,2650,2650,0
+20250324,170600,241878842,2650,2650,2650,2650,0
+20250324,170500,241878842,2650,2650,2650,2650,0
+20250324,170400,241878842,2650,2650,2650,2650,0
+20250324,170300,241878842,2650,2650,2650,2650,0
+20250324,170200,241878842,2650,2650,2650,2650,0
+20250324,170100,241878842,2650,2650,2650,2650,0
+20250324,170000,241878842,2650,2650,2650,2650,0
+20250324,165900,241878842,2650,2650,2650,2650,0
+20250324,165800,241878842,2650,2650,2650,2650,0
+20250324,165700,241878842,2650,2650,2650,2650,0
+20250324,165600,241878842,2650,2650,2650,2650,0
+20250324,165500,241878842,2650,2650,2650,2650,0
+20250324,165400,241878842,2650,2650,2650,2650,0
+20250324,165300,241878842,2650,2650,2650,2650,0
+20250324,165200,241878842,2650,2650,2650,2650,0
+20250324,165100,241878842,2650,2650,2650,2650,0
+20250324,165000,241878842,2650,2650,2650,2650,0
+20250324,164900,241878842,2650,2650,2650,2650,0
+20250324,164800,241878842,2650,2650,2650,2650,0
+20250324,164700,241878842,2650,2650,2650,2650,0
+20250324,164600,241878842,2650,2650,2650,2650,0
+20250324,164500,241878842,2650,2650,2650,2650,0
+20250324,164400,241878842,2650,2650,2650,2650,0
+20250324,164300,241878842,2650,2650,2650,2650,0
+20250324,164200,241878842,2650,2650,2650,2650,0
+20250324,164100,241878842,2650,2650,2650,2650,0
+20250324,164000,241878842,2650,2650,2650,2650,0
+20250324,163900,241878842,2650,2650,2650,2650,0
+20250324,163800,241878842,2650,2650,2650,2650,2331
+20250324,163700,241878842,2650,2650,2650,2650,0
+20250324,163600,241878842,2650,2650,2650,2650,0
+20250324,163500,241878842,2650,2650,2650,2650,0
+20250324,163400,241878842,2650,2650,2650,2650,0
+20250324,163300,241878842,2650,2650,2650,2650,0
+20250324,163200,241878842,2650,2650,2650,2650,0
+20250324,163100,241878842,2650,2650,2650,2650,0
+20250324,163000,241878842,2650,2650,2650,2650,0
+20250324,162900,241878842,2650,2650,2650,2650,0
+20250324,162800,241878842,2650,2650,2650,2650,0
+20250324,162700,241878842,2650,2650,2650,2650,0
+20250324,162600,241878842,2650,2650,2650,2650,0
+20250324,162500,241878842,2650,2650,2650,2650,0
+20250324,162400,241878842,2650,2650,2650,2650,0
+20250324,162300,241878842,2650,2650,2650,2650,0
+20250324,162200,241878842,2650,2650,2650,2650,0
+20250324,162100,241878842,2650,2650,2650,2650,0
+20250324,162000,241878842,2650,2650,2650,2650,0
+20250324,161900,241878842,2650,2650,2650,2650,0
+20250324,161800,241878842,2650,2650,2650,2650,0
+20250324,161700,241878842,2650,2650,2650,2650,0
+20250324,161600,241878842,2650,2650,2650,2650,0
+20250324,161500,241878842,2650,2650,2650,2650,0
+20250324,161400,241878842,2650,2650,2650,2650,0
+20250324,161300,241878842,2650,2650,2650,2650,0
+20250324,161200,241878842,2650,2650,2650,2650,0
+20250324,161100,241878842,2650,2650,2650,2650,0
+20250324,161000,241878842,2650,2650,2650,2650,0
+20250324,160900,241878842,2650,2650,2650,2650,0
+20250324,160800,241878842,2650,2650,2650,2650,2331
+20250324,160700,241878842,2650,2650,2650,2650,0
+20250324,160600,241878842,2650,2650,2650,2650,0
+20250324,160500,241878842,2650,2650,2650,2650,0
+20250324,160400,241878842,2650,2650,2650,2650,0
+20250324,160300,241878842,2650,2650,2650,2650,0
+20250324,160200,241878842,2650,2650,2650,2650,0
+20250324,160100,241878842,2650,2650,2650,2650,0
+20250324,160000,241878842,2650,2650,2650,2650,0
+20250324,155900,241878842,2650,2650,2650,2650,0
+20250324,155800,241878842,2650,2650,2650,2650,0
+20250324,155700,241878842,2650,2650,2650,2650,0
+20250324,155600,241878842,2650,2650,2650,2650,0
+20250324,155500,241878842,2650,2650,2650,2650,0
+20250324,155400,241878842,2650,2650,2650,2650,0
+20250324,155300,241878842,2650,2650,2650,2650,0
+20250324,155200,241878842,2650,2650,2650,2650,0
+20250324,155100,241878842,2650,2650,2650,2650,0
+20250324,155000,241878842,2650,2650,2650,2650,0
+20250324,154900,241878842,2650,2650,2650,2650,0
+20250324,154800,241878842,2650,2650,2650,2650,0
+20250324,154700,241878842,2650,2650,2650,2650,0
+20250324,154600,241878842,2650,2650,2650,2650,0
+20250324,154500,241878842,2650,2650,2650,2650,0
+20250324,154400,241878842,2650,2650,2650,2650,0
+20250324,154300,241878842,2650,2650,2650,2650,0
+20250324,154200,241878842,2650,2650,2650,2650,0
+20250324,154100,241878842,2650,2650,2650,2650,0
+20250324,154000,241878842,2650,2650,2650,2650,0
+20250324,153900,241878842,2650,2650,2650,2650,0
+20250324,153800,241878842,2650,2650,2650,2650,2331
+20250324,153700,241878842,2650,2650,2650,2650,0
+20250324,153600,241878842,2650,2650,2650,2650,0
+20250324,153500,241878842,2650,2650,2650,2650,0
+20250324,153400,241878842,2650,2650,2650,2650,0
+20250324,153300,241878842,2650,2650,2650,2650,0
+20250324,153200,241878842,2650,2650,2650,2650,0
+20250324,153100,241878842,2650,2650,2650,2650,0
+20250324,153000,241878842,2650,2650,2650,2650,2331
+20250324,152900,235701692,2660,2660,2660,2660,0
+20250324,152800,235701692,2660,2660,2660,2660,0
+20250324,152700,235701692,2660,2660,2660,2660,0
+20250324,152600,235701692,2660,2660,2660,2660,0
+20250324,152500,235701692,2660,2660,2660,2660,0
+20250324,152400,235701692,2660,2660,2660,2660,0
+20250324,152300,235701692,2660,2660,2660,2660,0
+20250324,152200,235701692,2660,2660,2660,2660,0
+20250324,152100,235701692,2660,2660,2660,2660,0
+20250324,152000,235701692,2660,2660,2660,2660,0
+20250324,151900,235701692,2660,2660,2660,2660,1
+20250324,151800,235699032,2650,2650,2650,2650,0
+20250324,151700,235699032,2650,2650,2650,2650,0
+20250324,151600,235699032,2650,2650,2650,2650,0
+20250324,151500,235699032,2650,2660,2660,2650,1003
+20250324,151400,233038082,2650,2650,2650,2650,0
+20250324,151300,233038082,2650,2650,2650,2650,0
+20250324,151200,233038082,2650,2650,2650,2650,0
+20250324,151100,233038082,2650,2650,2650,2650,0
+20250324,151000,233038082,2650,2650,2650,2650,500
+20250324,150900,231713082,2655,2655,2655,2655,20
+20250324,150800,231659982,2655,2655,2655,2655,500
+20250324,150700,230332482,2655,2655,2655,2655,2
+20250324,150600,230327172,2655,2655,2655,2655,0
+20250324,150500,230327172,2655,2655,2655,2655,0
+20250324,150400,230327172,2655,2655,2655,2655,20
+20250324,150300,230274072,2650,2650,2650,2650,0
+20250324,150200,230274072,2650,2655,2655,2650,677
+20250324,150100,228478300,2655,2655,2655,2655,0
+20250324,150000,228478300,2655,2655,2655,2655,0
+20250324,145900,228478300,2655,2660,2660,2655,5295
+20250324,145800,214416075,2655,2655,2655,2655,0
+20250324,145700,214416075,2655,2655,2655,2655,0
+20250324,145600,214416075,2655,2655,2655,2655,30
+20250324,145500,214336425,2655,2655,2655,2655,50
+20250324,145400,214203675,2655,2655,2655,2655,0
+20250324,145300,214203675,2655,2655,2655,2655,0
+20250324,145200,214203675,2655,2655,2655,2655,0
+20250324,145100,214203675,2655,2655,2655,2655,0
+20250324,145000,214203675,2655,2655,2655,2655,0
+20250324,144900,214203675,2655,2655,2655,2655,0
+20250324,144800,214203675,2655,2655,2655,2655,0
+20250324,144700,214203675,2655,2660,2660,2655,195
+20250324,144600,213685855,2670,2670,2670,2670,0
+20250324,144500,213685855,2670,2670,2670,2670,0
+20250324,144400,213685855,2670,2670,2670,2670,0
+20250324,144300,213685855,2670,2670,2670,2670,0
+20250324,144200,213685855,2670,2670,2670,2670,0
+20250324,144100,213685855,2670,2670,2670,2670,0
+20250324,144000,213685855,2670,2670,2670,2670,0
+20250324,143900,213685855,2670,2670,2670,2670,0
+20250324,143800,213685855,2670,2670,2670,2670,1
+20250324,143700,213683185,2655,2655,2655,2655,0
+20250324,143600,213683185,2655,2655,2655,2655,0
+20250324,143500,213683185,2655,2655,2655,2655,0
+20250324,143400,213683185,2655,2655,2655,2655,0
+20250324,143300,213683185,2655,2655,2655,2655,0
+20250324,143200,213683185,2655,2655,2655,2655,0
+20250324,143100,213683185,2655,2655,2655,2655,0
+20250324,143000,213683185,2655,2655,2655,2655,0
+20250324,142900,213683185,2655,2655,2655,2655,181
+20250324,142800,213202630,2655,2655,2655,2655,0
+20250324,142700,213202630,2655,2655,2655,2655,0
+20250324,142600,213202630,2655,2655,2655,2655,0
+20250324,142500,213202630,2655,2655,2655,2655,0
+20250324,142400,213202630,2655,2655,2655,2655,0
+20250324,142300,213202630,2655,2655,2655,2655,0
+20250324,142200,213202630,2655,2655,2655,2655,0
+20250324,142100,213202630,2655,2655,2655,2655,45
+20250324,142000,213083155,2655,2655,2655,2655,23
+20250324,141900,213022090,2655,2655,2655,2655,0
+20250324,141800,213022090,2655,2655,2655,2655,0
+20250324,141700,213022090,2655,2655,2655,2655,0
+20250324,141600,213022090,2655,2655,2655,2655,0
+20250324,141500,213022090,2655,2655,2655,2655,31
+20250324,141400,212939785,2650,2650,2650,2650,38
+20250324,141300,212839085,2650,2650,2650,2650,7
+20250324,141200,212820535,2650,2650,2650,2650,1
+20250324,141100,212817885,2650,2650,2650,2650,1
+20250324,141000,212815235,2650,2660,2660,2640,2004
+20250324,140900,207516470,2650,2650,2650,2650,0
+20250324,140800,207516470,2650,2650,2650,2650,0
+20250324,140700,207516470,2650,2650,2650,2650,910
+20250324,140600,205104970,2650,2650,2650,2650,2996
+20250324,140500,197165570,2650,2655,2655,2650,2416
+20250324,140400,190753320,2655,2655,2655,2655,0
+20250324,140300,190753320,2655,2655,2655,2655,0
+20250324,140200,190753320,2655,2655,2655,2655,0
+20250324,140100,190753320,2655,2655,2655,2655,0
+20250324,140000,190753320,2655,2655,2655,2655,0
+20250324,135900,190753320,2655,2665,2665,2655,679
+20250324,135800,188949915,2660,2660,2660,2660,0
+20250324,135700,188949915,2660,2660,2660,2660,0
+20250324,135600,188949915,2660,2660,2660,2660,0
+20250324,135500,188949915,2660,2660,2660,2660,0
+20250324,135400,188949915,2660,2660,2660,2660,0
+20250324,135300,188949915,2660,2660,2660,2660,1000
+20250324,135200,186289915,2660,2660,2660,2660,0
+20250324,135100,186289915,2660,2660,2660,2660,1038
+20250324,135000,183528835,2660,2660,2660,2660,0
+20250324,134900,183528835,2660,2660,2660,2660,10
+20250324,134800,183502235,2675,2675,2675,2675,0
+20250324,134700,183502235,2675,2675,2675,2675,22
+20250324,134600,183443385,2675,2675,2675,2675,0
+20250324,134500,183443385,2675,2675,2675,2675,11
+20250324,134400,183413960,2675,2675,2675,2675,0
+20250324,134300,183413960,2675,2675,2675,2675,0
+20250324,134200,183413960,2675,2675,2675,2675,0
+20250324,134100,183413960,2675,2675,2675,2675,0
+20250324,134000,183413960,2675,2675,2675,2675,1
+20250324,133900,183411285,2655,2655,2655,2655,20
+20250324,133800,183358185,2660,2670,2670,2660,3500
+20250324,133700,174027205,2675,2675,2675,2675,0
+20250324,133600,174027205,2675,2675,2675,2675,0
+20250324,133500,174027205,2675,2675,2675,2675,0
+20250324,133400,174027205,2675,2675,2675,2675,0
+20250324,133300,174027205,2675,2675,2675,2675,0
+20250324,133200,174027205,2675,2675,2675,2675,0
+20250324,133100,174027205,2675,2675,2675,2675,0
+20250324,133000,174027205,2675,2675,2675,2675,0
+20250324,132900,174027205,2675,2675,2675,2675,40
+20250324,132800,173920205,2670,2670,2670,2670,0
+20250324,132700,173920205,2670,2670,2670,2670,0
+20250324,132600,173920205,2670,2670,2670,2670,0
+20250324,132500,173920205,2670,2670,2670,2670,0
+20250324,132400,173920205,2670,2667,2670,2667,21
+20250324,132300,173864195,2665,2665,2665,2665,105
+20250324,132200,173584370,2665,2665,2665,2665,80
+20250324,132100,173371170,2665,2665,2665,2665,50
+20250324,132000,173237920,2665,2665,2665,2665,0
+20250324,131900,173237920,2665,2665,2665,2665,30
+20250324,131800,173157970,2665,2665,2665,2665,6
+20250324,131700,173141980,2665,2665,2665,2665,0
+20250324,131600,173141980,2665,2665,2665,2665,50
+20250324,131500,173008730,2665,2665,2665,2665,6
+20250324,131400,172992740,2665,2665,2665,2665,0
+20250324,131300,172992740,2665,2665,2665,2665,0
+20250324,131200,172992740,2665,2665,2665,2665,50
+20250324,131100,172859490,2665,2665,2665,2665,0
+20250324,131000,172859490,2665,2665,2665,2665,0
+20250324,130900,172859490,2665,2665,2665,2665,11
+20250324,130800,172830175,2650,2650,2650,2650,0
+20250324,130700,172830175,2650,2650,2650,2650,0
+20250324,130600,172830175,2650,2650,2650,2650,0
+20250324,130500,172830175,2650,2650,2650,2650,0
+20250324,130400,172830175,2650,2650,2650,2650,0
+20250324,130300,172830175,2650,2660,2660,2650,461
+20250324,130200,171604655,2650,2665,2665,2650,3500
+20250324,130100,162314900,2690,2690,2690,2690,0
+20250324,130000,162314900,2690,2690,2690,2690,0
+20250324,125900,162314900,2690,2690,2690,2690,0
+20250324,125800,162314900,2690,2690,2690,2690,0
+20250324,125700,162314900,2690,2690,2690,2690,0
+20250324,125600,162314900,2690,2690,2690,2690,0
+20250324,125500,162314900,2690,2690,2690,2690,0
+20250324,125400,162314900,2690,2690,2690,2690,0
+20250324,125300,162314900,2690,2685,2690,2650,20013
+20250324,125200,109092950,2685,2685,2685,2685,0
+20250324,125100,109092950,2685,2685,2685,2685,0
+20250324,125000,109092950,2685,2685,2685,2685,0
+20250324,124900,109092950,2685,2685,2685,2685,80
+20250324,124800,108878150,2685,2685,2685,2685,209
+20250324,124700,108316985,2690,2690,2690,2690,0
+20250324,124600,108316985,2690,2690,2690,2690,0
+20250324,124500,108316985,2690,2690,2690,2690,22
+20250324,124400,108257805,2685,2685,2685,2685,0
+20250324,124300,108257805,2685,2685,2685,2685,0
+20250324,124200,108257805,2685,2685,2685,2685,0
+20250324,124100,108257805,2685,2685,2685,2685,0
+20250324,124000,108257805,2685,2685,2685,2685,0
+20250324,123900,108257805,2685,2685,2685,2685,0
+20250324,123800,108257805,2685,2685,2685,2685,0
+20250324,123700,108257805,2685,2685,2685,2685,0
+20250324,123600,108257805,2685,2685,2685,2685,5
+20250324,123500,108244380,2700,2700,2700,2700,0
+20250324,123400,108244380,2700,2700,2700,2700,12
+20250324,123300,108211980,2700,2700,2700,2700,0
+20250324,123200,108211980,2700,2700,2700,2700,0
+20250324,123100,108211980,2700,2700,2700,2700,1
+20250324,123000,108209280,2700,2700,2700,2700,0
+20250324,122900,108209280,2700,2700,2700,2700,0
+20250324,122800,108209280,2700,2700,2700,2700,0
+20250324,122700,108209280,2700,2700,2700,2700,0
+20250324,122600,108209280,2700,2700,2700,2700,0
+20250324,122500,108209280,2700,2700,2700,2700,0
+20250324,122400,108209280,2700,2700,2700,2700,0
+20250324,122300,108209280,2700,2700,2700,2700,1
+20250324,122200,108206580,2680,2680,2680,2680,0
+20250324,122100,108206580,2680,2680,2680,2680,0
+20250324,122000,108206580,2680,2680,2680,2680,0
+20250324,121900,108206580,2680,2680,2680,2680,0
+20250324,121800,108206580,2680,2680,2680,2680,0
+20250324,121700,108206580,2680,2680,2680,2680,0
+20250324,121600,108206580,2680,2690,2690,2680,500
+20250324,121500,106866390,2700,2700,2700,2700,0
+20250324,121400,106866390,2700,2700,2700,2700,1
+20250324,121300,106863690,2710,2710,2710,2710,0
+20250324,121200,106863690,2710,2710,2710,2710,0
+20250324,121100,106863690,2710,2710,2710,2710,0
+20250324,121000,106863690,2710,2710,2710,2710,0
+20250324,120900,106863690,2710,2710,2710,2710,11
+20250324,120800,106833880,2695,2695,2695,2695,0
+20250324,120700,106833880,2695,2695,2695,2695,9
+20250324,120600,106809625,2695,2695,2695,2695,0
+20250324,120500,106809625,2695,2695,2695,2695,0
+20250324,120400,106809625,2695,2695,2695,2695,0
+20250324,120300,106809625,2695,2695,2695,2695,11
+20250324,120200,106779980,2700,2700,2700,2700,0
+20250324,120100,106779980,2700,2700,2700,2700,0
+20250324,120000,106779980,2700,2700,2700,2700,0
+20250324,115900,106779980,2700,2700,2700,2700,0
+20250324,115800,106779980,2700,2700,2700,2700,0
+20250324,115700,106779980,2700,2700,2700,2700,0
+20250324,115600,106779980,2700,2700,2700,2700,75
+20250324,115500,106577480,2725,2725,2725,2725,0
+20250324,115400,106577480,2725,2725,2725,2725,0
+20250324,115300,106577480,2725,2725,2725,2725,0
+20250324,115200,106577480,2725,2725,2725,2725,0
+20250324,115100,106577480,2725,2725,2725,2725,0
+20250324,115000,106577480,2725,2725,2725,2725,0
+20250324,114900,106577480,2725,2725,2725,2725,0
+20250324,114800,106577480,2725,2725,2725,2725,0
+20250324,114700,106577480,2725,2725,2725,2725,0
+20250324,114600,106577480,2725,2725,2725,2725,0
+20250324,114500,106577480,2725,2725,2725,2725,1
+20250324,114400,106574755,2695,2695,2695,2695,200
+20250324,114300,106035755,2695,2695,2695,2695,0
+20250324,114200,106035755,2695,2695,2695,2695,0
+20250324,114100,106035755,2695,2695,2695,2695,0
+20250324,114000,106035755,2695,2695,2695,2695,0
+20250324,113900,106035755,2695,2695,2695,2695,0
+20250324,113800,106035755,2695,2685,2695,2685,461
+20250324,113700,104797880,2695,2695,2695,2695,38
+20250324,113600,104695470,2685,2685,2685,2685,0
+20250324,113500,104695470,2685,2685,2685,2685,0
+20250324,113400,104695470,2685,2685,2685,2685,0
+20250324,113300,104695470,2685,2685,2685,2685,0
+20250324,113200,104695470,2685,2685,2685,2685,0
+20250324,113100,104695470,2685,2685,2685,2685,0
+20250324,113000,104695470,2685,2685,2685,2685,0
+20250324,112900,104695470,2685,2685,2685,2685,0
+20250324,112800,104695470,2685,2695,2695,2685,389
+20250324,112700,103650375,2700,2700,2700,2700,0
+20250324,112600,103650375,2700,2700,2700,2700,0
+20250324,112500,103650375,2700,2700,2700,2700,0
+20250324,112400,103650375,2700,2700,2700,2700,0
+20250324,112300,103650375,2700,2700,2700,2700,0
+20250324,112200,103650375,2700,2700,2700,2700,0
+20250324,112100,103650375,2700,2700,2700,2700,0
+20250324,112000,103650375,2700,2700,2700,2700,350
+20250324,111900,102705375,2710,2710,2710,2710,0
+20250324,111800,102705375,2710,2710,2710,2710,0
+20250324,111700,102705375,2710,2710,2710,2710,6
+20250324,111600,102689115,2710,2710,2710,2710,5
+20250324,111500,102675565,2720,2720,2720,2720,0
+20250324,111400,102675565,2720,2720,2720,2720,0
+20250324,111300,102675565,2720,2720,2720,2720,0
+20250324,111200,102675565,2720,2720,2720,2720,1
+20250324,111100,102672845,2700,2700,2700,2700,0
+20250324,111000,102672845,2700,2700,2700,2700,0
+20250324,110900,102672845,2700,2700,2700,2700,0
+20250324,110800,102672845,2700,2700,2700,2700,0
+20250324,110700,102672845,2700,2700,2700,2700,1
+20250324,110600,102670145,2700,2705,2705,2700,2
+20250324,110500,102664740,2730,2730,2730,2730,0
+20250324,110400,102664740,2730,2730,2730,2730,100
+20250324,110300,102391740,2705,2705,2705,2705,0
+20250324,110200,102391740,2705,2705,2705,2705,0
+20250324,110100,102391740,2705,2705,2705,2705,0
+20250324,110000,102391740,2705,2705,2705,2705,5779
+20250324,105900,86759545,2705,2705,2705,2705,1675
+20250324,105800,82228670,2705,2710,2710,2705,137
+20250324,105700,81857900,2720,2720,2720,2720,0
+20250324,105600,81857900,2720,2720,2720,2720,0
+20250324,105500,81857900,2720,2720,2720,2720,0
+20250324,105400,81857900,2720,2720,2720,2720,0
+20250324,105300,81857900,2720,2720,2720,2720,0
+20250324,105200,81857900,2720,2720,2720,2720,2007
+20250324,105100,76398860,2710,2710,2710,2710,0
+20250324,105000,76398860,2710,2710,2710,2710,0
+20250324,104900,76398860,2710,2710,2710,2710,0
+20250324,104800,76398860,2710,2705,2710,2705,1260
+20250324,104700,72984410,2705,2705,2705,2705,0
+20250324,104600,72984410,2705,2705,2705,2705,0
+20250324,104500,72984410,2705,2705,2705,2705,0
+20250324,104400,72984410,2705,2730,2730,2705,108
+20250324,104300,72692070,2735,2735,2735,2735,0
+20250324,104200,72692070,2735,2735,2735,2735,100
+20250324,104100,72418570,2735,2735,2735,2735,0
+20250324,104000,72418570,2735,2735,2735,2735,0
+20250324,103900,72418570,2735,2735,2735,2735,3
+20250324,103800,72410365,2740,2740,2740,2740,194
+20250324,103700,71878805,2745,2745,2745,2745,0
+20250324,103600,71878805,2745,2745,2745,2745,0
+20250324,103500,71878805,2745,2745,2745,2745,0
+20250324,103400,71878805,2745,2745,2745,2745,0
+20250324,103300,71878805,2745,2745,2745,2745,0
+20250324,103200,71878805,2745,2715,2745,2715,3731
+20250324,103100,61688070,2700,2700,2700,2700,0
+20250324,103000,61688070,2700,2700,2700,2700,0
+20250324,102900,61688070,2700,2700,2700,2700,0
+20250324,102800,61688070,2700,2700,2700,2700,0
+20250324,102700,61688070,2700,2700,2700,2700,8
+20250324,102600,61666470,2715,2715,2715,2715,0
+20250324,102500,61666470,2715,2715,2715,2715,0
+20250324,102400,61666470,2715,2715,2715,2715,0
+20250324,102300,61666470,2715,2715,2715,2715,0
+20250324,102200,61666470,2715,2715,2715,2715,0
+20250324,102100,61666470,2715,2715,2715,2715,0
+20250324,102000,61666470,2715,2715,2715,2715,73
+20250324,101900,61468275,2715,2715,2715,2715,0
+20250324,101800,61468275,2715,2715,2715,2715,1
+20250324,101700,61465560,2710,2710,2710,2710,1295
+20250324,101600,57956110,2710,2710,2710,2710,1270
+20250324,101500,54514410,2710,2705,2710,2705,538
+20250324,101400,53057990,2700,2700,2700,2700,0
+20250324,101300,53057990,2700,2695,2700,2695,2631
+20250324,101200,45954770,2695,2695,2695,2695,32
+20250324,101100,45868530,2680,2680,2680,2680,0
+20250324,101000,45868530,2680,2680,2680,2680,0
+20250324,100900,45868530,2680,2680,2680,2680,0
+20250324,100800,45868530,2680,2680,2680,2680,0
+20250324,100700,45868530,2680,2680,2680,2680,50
+20250324,100600,45734530,2680,2680,2680,2680,200
+20250324,100500,45198530,2680,2685,2685,2680,587
+20250324,100400,43625340,2685,2685,2685,2685,0
+20250324,100300,43625340,2685,2700,2700,2685,132
+20250324,100200,43269420,2700,2700,2700,2700,100
+20250324,100100,42999420,2700,2685,2700,2685,46
+20250324,100000,42875835,2685,2685,2685,2685,2
+20250324,095900,42870465,2685,2685,2685,2685,26
+20250324,095800,42800655,2685,2685,2685,2685,3
+20250324,095700,42792600,2685,2685,2685,2685,76
+20250324,095600,42588540,2680,2680,2680,2680,593
+20250324,095500,40999300,2680,2680,2680,2680,0
+20250324,095400,40999300,2680,2680,2680,2680,0
+20250324,095300,40999300,2680,2680,2680,2680,0
+20250324,095200,40999300,2680,2680,2680,2680,0
+20250324,095100,40999300,2680,2680,2680,2680,5
+20250324,095000,40985900,2680,2680,2680,2680,1308
+20250324,094900,37480460,2680,2665,2680,2665,11
+20250324,094800,37451055,2660,2670,2670,2660,2384
+20250324,094700,31093390,2680,2680,2680,2680,0
+20250324,094600,31093390,2680,2680,2680,2680,0
+20250324,094500,31093390,2680,2680,2680,2680,4
+20250324,094400,31082670,2680,2680,2680,2680,0
+20250324,094300,31082670,2680,2680,2680,2680,0
+20250324,094200,31082670,2680,2680,2680,2680,0
+20250324,094100,31082670,2680,2680,2680,2680,0
+20250324,094000,31082670,2680,2680,2680,2680,0
+20250324,093900,31082670,2680,2680,2680,2680,1
+20250324,093800,31079990,2670,2670,2670,2670,0
+20250324,093700,31079990,2670,2670,2670,2670,0
+20250324,093600,31079990,2670,2670,2670,2670,0
+20250324,093500,31079990,2670,2670,2670,2670,40
+20250324,093400,30973190,2670,2670,2670,2670,0
+20250324,093300,30973190,2670,2670,2670,2670,60
+20250324,093200,30812990,2680,2680,2680,2680,0
+20250324,093100,30812990,2680,2680,2680,2680,0
+20250324,093000,30812990,2680,2680,2680,2680,0
+20250324,092900,30812990,2680,2670,2680,2665,1804
+20250324,092800,26001515,2670,2670,2670,2670,1664
+20250324,092700,21558635,2675,2675,2675,2670,1187
+20250324,092600,18383960,2680,2680,2680,2680,0
+20250324,092500,18383960,2680,2680,2680,2680,22
+20250324,092400,18325000,2680,2680,2680,2680,0
+20250324,092300,18325000,2680,2680,2680,2680,22
+20250324,092200,18266040,2680,2680,2680,2680,0
+20250324,092100,18266040,2680,2680,2680,2680,100
+20250324,092000,17998040,2680,2680,2680,2680,30
+20250324,091900,17917640,2690,2690,2690,2690,0
+20250324,091800,17917640,2690,2690,2690,2690,0
+20250324,091700,17917640,2690,2690,2690,2690,1
+20250324,091600,17914950,2675,2675,2675,2675,43
+20250324,091500,17799925,2685,2685,2685,2685,0
+20250324,091400,17799925,2685,2690,2690,2685,3856
+20250324,091300,7434840,2685,2685,2685,2685,0
+20250324,091200,7434840,2685,2680,2685,2680,701
+20250324,091100,5555995,2680,2680,2680,2655,1708
+20250324,091000,998455,2685,2715,2715,2685,131
+20250324,090900,646690,2685,2685,2685,2685,80
+20250324,090800,431890,2685,2685,2685,2685,0
+20250324,090700,431890,2685,2730,2730,2685,76
+20250324,090600,226755,2730,2730,2730,2730,0
+20250324,090500,226755,2730,2730,2730,2730,0
+20250324,090400,226755,2730,2785,2785,2730,34
+20250324,090300,133770,2730,2730,2730,2730,0
+20250324,090200,133770,2730,2730,2730,2730,0
+20250324,090100,133770,2730,2730,2730,2730,0
+20250324,090000,133770,2730,2730,2730,2730,49

418420/min/candle-20250325.csv

@@ -0,0 +1,759 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,213700,206703268,2540,2540,2540,2540,2360
+20250325,213600,206703268,2540,2540,2540,2540,0
+20250325,213500,206703268,2540,2540,2540,2540,0
+20250325,213400,206703268,2540,2540,2540,2540,0
+20250325,213300,206703268,2540,2540,2540,2540,0
+20250325,213200,206703268,2540,2540,2540,2540,0
+20250325,213100,206703268,2540,2540,2540,2540,0
+20250325,213000,206703268,2540,2540,2540,2540,0
+20250325,212900,206703268,2540,2540,2540,2540,0
+20250325,212800,206703268,2540,2540,2540,2540,0
+20250325,212700,206703268,2540,2540,2540,2540,0
+20250325,212600,206703268,2540,2540,2540,2540,0
+20250325,212500,206703268,2540,2540,2540,2540,0
+20250325,212400,206703268,2540,2540,2540,2540,0
+20250325,212300,206703268,2540,2540,2540,2540,0
+20250325,212200,206703268,2540,2540,2540,2540,0
+20250325,212100,206703268,2540,2540,2540,2540,0
+20250325,212000,206703268,2540,2540,2540,2540,0
+20250325,211900,206703268,2540,2540,2540,2540,0
+20250325,211800,206703268,2540,2540,2540,2540,0
+20250325,211700,206703268,2540,2540,2540,2540,0
+20250325,211600,206703268,2540,2540,2540,2540,0
+20250325,211500,206703268,2540,2540,2540,2540,0
+20250325,211400,206703268,2540,2540,2540,2540,0
+20250325,211300,206703268,2540,2540,2540,2540,0
+20250325,211200,206703268,2540,2540,2540,2540,0
+20250325,211100,206703268,2540,2540,2540,2540,0
+20250325,211000,206703268,2540,2540,2540,2540,0
+20250325,210900,206703268,2540,2540,2540,2540,0
+20250325,210800,206703268,2540,2540,2540,2540,0
+20250325,210700,206703268,2540,2540,2540,2540,2360
+20250325,210600,206703268,2540,2540,2540,2540,0
+20250325,210500,206703268,2540,2540,2540,2540,0
+20250325,210400,206703268,2540,2540,2540,2540,0
+20250325,210300,206703268,2540,2540,2540,2540,0
+20250325,210200,206703268,2540,2540,2540,2540,0
+20250325,210100,206703268,2540,2540,2540,2540,0
+20250325,210000,206703268,2540,2540,2540,2540,0
+20250325,205900,206703268,2540,2540,2540,2540,0
+20250325,205800,206703268,2540,2540,2540,2540,0
+20250325,205700,206703268,2540,2540,2540,2540,0
+20250325,205600,206703268,2540,2540,2540,2540,0
+20250325,205500,206703268,2540,2540,2540,2540,0
+20250325,205400,206703268,2540,2540,2540,2540,0
+20250325,205300,206703268,2540,2540,2540,2540,0
+20250325,205200,206703268,2540,2540,2540,2540,0
+20250325,205100,206703268,2540,2540,2540,2540,0
+20250325,205000,206703268,2540,2540,2540,2540,0
+20250325,204900,206703268,2540,2540,2540,2540,0
+20250325,204800,206703268,2540,2540,2540,2540,0
+20250325,204700,206703268,2540,2540,2540,2540,0
+20250325,204600,206703268,2540,2540,2540,2540,0
+20250325,204500,206703268,2540,2540,2540,2540,0
+20250325,204400,206703268,2540,2540,2540,2540,0
+20250325,204300,206703268,2540,2540,2540,2540,0
+20250325,204200,206703268,2540,2540,2540,2540,0
+20250325,204100,206703268,2540,2540,2540,2540,0
+20250325,204000,206703268,2540,2540,2540,2540,0
+20250325,203900,206703268,2540,2540,2540,2540,0
+20250325,203800,206703268,2540,2540,2540,2540,0
+20250325,203700,206703268,2540,2540,2540,2540,2360
+20250325,203600,206703268,2540,2540,2540,2540,0
+20250325,203500,206703268,2540,2540,2540,2540,0
+20250325,203400,206703268,2540,2540,2540,2540,0
+20250325,203300,206703268,2540,2540,2540,2540,0
+20250325,203200,206703268,2540,2540,2540,2540,0
+20250325,203100,206703268,2540,2540,2540,2540,0
+20250325,203000,206703268,2540,2540,2540,2540,0
+20250325,202900,206703268,2540,2540,2540,2540,0
+20250325,202800,206703268,2540,2540,2540,2540,0
+20250325,202700,206703268,2540,2540,2540,2540,0
+20250325,202600,206703268,2540,2540,2540,2540,0
+20250325,202500,206703268,2540,2540,2540,2540,0
+20250325,202400,206703268,2540,2540,2540,2540,0
+20250325,202300,206703268,2540,2540,2540,2540,0
+20250325,202200,206703268,2540,2540,2540,2540,0
+20250325,202100,206703268,2540,2540,2540,2540,0
+20250325,202000,206703268,2540,2540,2540,2540,0
+20250325,201900,206703268,2540,2540,2540,2540,0
+20250325,201800,206703268,2540,2540,2540,2540,0
+20250325,201700,206703268,2540,2540,2540,2540,0
+20250325,201600,206703268,2540,2540,2540,2540,0
+20250325,201500,206703268,2540,2540,2540,2540,0
+20250325,201400,206703268,2540,2540,2540,2540,0
+20250325,201300,206703268,2540,2540,2540,2540,0
+20250325,201200,206703268,2540,2540,2540,2540,0
+20250325,201100,206703268,2540,2540,2540,2540,0
+20250325,201000,206703268,2540,2540,2540,2540,0
+20250325,200900,206703268,2540,2540,2540,2540,0
+20250325,200800,206703268,2540,2540,2540,2540,0
+20250325,200700,206703268,2540,2540,2540,2540,2360
+20250325,200600,206703268,2540,2540,2540,2540,0
+20250325,200500,206703268,2540,2540,2540,2540,0
+20250325,200400,206703268,2540,2540,2540,2540,0
+20250325,200300,206703268,2540,2540,2540,2540,0
+20250325,200200,206703268,2540,2540,2540,2540,0
+20250325,200100,206703268,2540,2540,2540,2540,0
+20250325,200000,206703268,2540,2540,2540,2540,0
+20250325,195900,206703268,2540,2540,2540,2540,0
+20250325,195800,206703268,2540,2540,2540,2540,0
+20250325,195700,206703268,2540,2540,2540,2540,0
+20250325,195600,206703268,2540,2540,2540,2540,0
+20250325,195500,206703268,2540,2540,2540,2540,0
+20250325,195400,206703268,2540,2540,2540,2540,0
+20250325,195300,206703268,2540,2540,2540,2540,0
+20250325,195200,206703268,2540,2540,2540,2540,0
+20250325,195100,206703268,2540,2540,2540,2540,0
+20250325,195000,206703268,2540,2540,2540,2540,0
+20250325,194900,206703268,2540,2540,2540,2540,0
+20250325,194800,206703268,2540,2540,2540,2540,0
+20250325,194700,206703268,2540,2540,2540,2540,0
+20250325,194600,206703268,2540,2540,2540,2540,0
+20250325,194500,206703268,2540,2540,2540,2540,0
+20250325,194400,206703268,2540,2540,2540,2540,0
+20250325,194300,206703268,2540,2540,2540,2540,0
+20250325,194200,206703268,2540,2540,2540,2540,0
+20250325,194100,206703268,2540,2540,2540,2540,0
+20250325,194000,206703268,2540,2540,2540,2540,0
+20250325,193900,206703268,2540,2540,2540,2540,0
+20250325,193800,206703268,2540,2540,2540,2540,0
+20250325,193700,206703268,2540,2540,2540,2540,2360
+20250325,193600,206703268,2540,2540,2540,2540,0
+20250325,193500,206703268,2540,2540,2540,2540,0
+20250325,193400,206703268,2540,2540,2540,2540,0
+20250325,193300,206703268,2540,2540,2540,2540,0
+20250325,193200,206703268,2540,2540,2540,2540,0
+20250325,193100,206703268,2540,2540,2540,2540,0
+20250325,193000,206703268,2540,2540,2540,2540,0
+20250325,192900,206703268,2540,2540,2540,2540,0
+20250325,192800,206703268,2540,2540,2540,2540,0
+20250325,192700,206703268,2540,2540,2540,2540,0
+20250325,192600,206703268,2540,2540,2540,2540,0
+20250325,192500,206703268,2540,2540,2540,2540,0
+20250325,192400,206703268,2540,2540,2540,2540,0
+20250325,192300,206703268,2540,2540,2540,2540,0
+20250325,192200,206703268,2540,2540,2540,2540,0
+20250325,192100,206703268,2540,2540,2540,2540,0
+20250325,192000,206703268,2540,2540,2540,2540,0
+20250325,191900,206703268,2540,2540,2540,2540,0
+20250325,191800,206703268,2540,2540,2540,2540,0
+20250325,191700,206703268,2540,2540,2540,2540,0
+20250325,191600,206703268,2540,2540,2540,2540,0
+20250325,191500,206703268,2540,2540,2540,2540,0
+20250325,191400,206703268,2540,2540,2540,2540,0
+20250325,191300,206703268,2540,2540,2540,2540,0
+20250325,191200,206703268,2540,2540,2540,2540,0
+20250325,191100,206703268,2540,2540,2540,2540,0
+20250325,191000,206703268,2540,2540,2540,2540,0
+20250325,190900,206703268,2540,2540,2540,2540,0
+20250325,190800,206703268,2540,2540,2540,2540,0
+20250325,190700,206703268,2540,2540,2540,2540,2360
+20250325,190600,206703268,2540,2540,2540,2540,0
+20250325,190500,206703268,2540,2540,2540,2540,0
+20250325,190400,206703268,2540,2540,2540,2540,0
+20250325,190300,206703268,2540,2540,2540,2540,0
+20250325,190200,206703268,2540,2540,2540,2540,0
+20250325,190100,206703268,2540,2540,2540,2540,0
+20250325,190000,206703268,2540,2540,2540,2540,0
+20250325,185900,206703268,2540,2540,2540,2540,0
+20250325,185800,206703268,2540,2540,2540,2540,0
+20250325,185700,206703268,2540,2540,2540,2540,0
+20250325,185600,206703268,2540,2540,2540,2540,0
+20250325,185500,206703268,2540,2540,2540,2540,0
+20250325,185400,206703268,2540,2540,2540,2540,0
+20250325,185300,206703268,2540,2540,2540,2540,0
+20250325,185200,206703268,2540,2540,2540,2540,0
+20250325,185100,206703268,2540,2540,2540,2540,0
+20250325,185000,206703268,2540,2540,2540,2540,0
+20250325,184900,206703268,2540,2540,2540,2540,0
+20250325,184800,206703268,2540,2540,2540,2540,0
+20250325,184700,206703268,2540,2540,2540,2540,0
+20250325,184600,206703268,2540,2540,2540,2540,0
+20250325,184500,206703268,2540,2540,2540,2540,0
+20250325,184400,206703268,2540,2540,2540,2540,0
+20250325,184300,206703268,2540,2540,2540,2540,0
+20250325,184200,206703268,2540,2540,2540,2540,0
+20250325,184100,206703268,2540,2540,2540,2540,0
+20250325,184000,206703268,2540,2540,2540,2540,0
+20250325,183900,206703268,2540,2540,2540,2540,0
+20250325,183800,206703268,2540,2540,2540,2540,0
+20250325,183700,206703268,2540,2540,2540,2540,2360
+20250325,183600,206703268,2540,2540,2540,2540,0
+20250325,183500,206703268,2540,2540,2540,2540,0
+20250325,183400,206703268,2540,2540,2540,2540,0
+20250325,183300,206703268,2540,2540,2540,2540,0
+20250325,183200,206703268,2540,2540,2540,2540,0
+20250325,183100,206703268,2540,2540,2540,2540,0
+20250325,183000,206703268,2540,2540,2540,2540,0
+20250325,182900,206703268,2540,2540,2540,2540,0
+20250325,182800,206703268,2540,2540,2540,2540,0
+20250325,182700,206703268,2540,2540,2540,2540,0
+20250325,182600,206703268,2540,2540,2540,2540,0
+20250325,182500,206703268,2540,2540,2540,2540,0
+20250325,182400,206703268,2540,2540,2540,2540,0
+20250325,182300,206703268,2540,2540,2540,2540,0
+20250325,182200,206703268,2540,2540,2540,2540,0
+20250325,182100,206703268,2540,2540,2540,2540,0
+20250325,182000,206703268,2540,2540,2540,2540,0
+20250325,181900,206703268,2540,2540,2540,2540,0
+20250325,181800,206703268,2540,2540,2540,2540,0
+20250325,181700,206703268,2540,2540,2540,2540,0
+20250325,181600,206703268,2540,2540,2540,2540,0
+20250325,181500,206703268,2540,2540,2540,2540,0
+20250325,181400,206703268,2540,2540,2540,2540,0
+20250325,181300,206703268,2540,2540,2540,2540,0
+20250325,181200,206703268,2540,2540,2540,2540,0
+20250325,181100,206703268,2540,2540,2540,2540,0
+20250325,181000,206703268,2540,2540,2540,2540,0
+20250325,180900,206703268,2540,2540,2540,2540,0
+20250325,180800,206703268,2540,2540,2540,2540,0
+20250325,180700,206703268,2540,2540,2540,2540,2360
+20250325,180600,206703268,2540,2540,2540,2540,0
+20250325,180500,206703268,2540,2540,2540,2540,0
+20250325,180400,206703268,2540,2540,2540,2540,0
+20250325,180300,206703268,2540,2540,2540,2540,0
+20250325,180200,206703268,2540,2540,2540,2540,0
+20250325,180100,206703268,2540,2540,2540,2540,0
+20250325,180000,206703268,2540,2540,2540,2540,0
+20250325,175900,206703268,2540,2540,2540,2540,0
+20250325,175800,206703268,2540,2540,2540,2540,0
+20250325,175700,206703268,2540,2540,2540,2540,0
+20250325,175600,206703268,2540,2540,2540,2540,0
+20250325,175500,206703268,2540,2540,2540,2540,0
+20250325,175400,206703268,2540,2540,2540,2540,0
+20250325,175300,206703268,2540,2540,2540,2540,0
+20250325,175200,206703268,2540,2540,2540,2540,0
+20250325,175100,206703268,2540,2540,2540,2540,0
+20250325,175000,206703268,2540,2540,2540,2540,0
+20250325,174900,206703268,2540,2540,2540,2540,0
+20250325,174800,206703268,2540,2540,2540,2540,0
+20250325,174700,206703268,2540,2540,2540,2540,0
+20250325,174600,206703268,2540,2540,2540,2540,0
+20250325,174500,206703268,2540,2540,2540,2540,0
+20250325,174400,206703268,2540,2540,2540,2540,0
+20250325,174300,206703268,2540,2540,2540,2540,0
+20250325,174200,206703268,2540,2540,2540,2540,0
+20250325,174100,206703268,2540,2540,2540,2540,0
+20250325,174000,206703268,2540,2540,2540,2540,0
+20250325,173900,206703268,2540,2540,2540,2540,0
+20250325,173800,206703268,2540,2540,2540,2540,0
+20250325,173700,206703268,2540,2540,2540,2540,2360
+20250325,173600,206703268,2540,2540,2540,2540,0
+20250325,173500,206703268,2540,2540,2540,2540,0
+20250325,173400,206703268,2540,2540,2540,2540,0
+20250325,173300,206703268,2540,2540,2540,2540,0
+20250325,173200,206703268,2540,2540,2540,2540,0
+20250325,173100,206703268,2540,2540,2540,2540,0
+20250325,173000,206703268,2540,2540,2540,2540,0
+20250325,172900,206703268,2540,2540,2540,2540,0
+20250325,172800,206703268,2540,2540,2540,2540,0
+20250325,172700,206703268,2540,2540,2540,2540,0
+20250325,172600,206703268,2540,2540,2540,2540,0
+20250325,172500,206703268,2540,2540,2540,2540,0
+20250325,172400,206703268,2540,2540,2540,2540,0
+20250325,172300,206703268,2540,2540,2540,2540,0
+20250325,172200,206703268,2540,2540,2540,2540,0
+20250325,172100,206703268,2540,2540,2540,2540,0
+20250325,172000,206703268,2540,2540,2540,2540,0
+20250325,171900,206703268,2540,2540,2540,2540,0
+20250325,171800,206703268,2540,2540,2540,2540,0
+20250325,171700,206703268,2540,2540,2540,2540,0
+20250325,171600,206703268,2540,2540,2540,2540,0
+20250325,171500,206703268,2540,2540,2540,2540,0
+20250325,171400,206703268,2540,2540,2540,2540,0
+20250325,171300,206703268,2540,2540,2540,2540,0
+20250325,171200,206703268,2540,2540,2540,2540,0
+20250325,171100,206703268,2540,2540,2540,2540,0
+20250325,171000,206703268,2540,2540,2540,2540,0
+20250325,170900,206703268,2540,2540,2540,2540,0
+20250325,170800,206703268,2540,2540,2540,2540,0
+20250325,170700,206703268,2540,2540,2540,2540,2360
+20250325,170600,206703268,2540,2540,2540,2540,0
+20250325,170500,206703268,2540,2540,2540,2540,0
+20250325,170400,206703268,2540,2540,2540,2540,0
+20250325,170300,206703268,2540,2540,2540,2540,0
+20250325,170200,206703268,2540,2540,2540,2540,0
+20250325,170100,206703268,2540,2540,2540,2540,0
+20250325,170000,206703268,2540,2540,2540,2540,0
+20250325,165900,206703268,2540,2540,2540,2540,0
+20250325,165800,206703268,2540,2540,2540,2540,0
+20250325,165700,206703268,2540,2540,2540,2540,0
+20250325,165600,206703268,2540,2540,2540,2540,0
+20250325,165500,206703268,2540,2540,2540,2540,0
+20250325,165400,206703268,2540,2540,2540,2540,0
+20250325,165300,206703268,2540,2540,2540,2540,0
+20250325,165200,206703268,2540,2540,2540,2540,0
+20250325,165100,206703268,2540,2540,2540,2540,0
+20250325,165000,206703268,2540,2540,2540,2540,0
+20250325,164900,206703268,2540,2540,2540,2540,0
+20250325,164800,206703268,2540,2540,2540,2540,0
+20250325,164700,206703268,2540,2540,2540,2540,0
+20250325,164600,206703268,2540,2540,2540,2540,0
+20250325,164500,206703268,2540,2540,2540,2540,0
+20250325,164400,206703268,2540,2540,2540,2540,0
+20250325,164300,206703268,2540,2540,2540,2540,0
+20250325,164200,206703268,2540,2540,2540,2540,0
+20250325,164100,206703268,2540,2540,2540,2540,0
+20250325,164000,206703268,2540,2540,2540,2540,0
+20250325,163900,206703268,2540,2540,2540,2540,0
+20250325,163800,206703268,2540,2540,2540,2540,0
+20250325,163700,206703268,2540,2540,2540,2540,2360
+20250325,163600,206703268,2540,2540,2540,2540,0
+20250325,163500,206703268,2540,2540,2540,2540,0
+20250325,163400,206703268,2540,2540,2540,2540,0
+20250325,163300,206703268,2540,2540,2540,2540,0
+20250325,163200,206703268,2540,2540,2540,2540,0
+20250325,163100,206703268,2540,2540,2540,2540,0
+20250325,163000,206703268,2540,2540,2540,2540,0
+20250325,162900,206703268,2540,2540,2540,2540,0
+20250325,162800,206703268,2540,2540,2540,2540,0
+20250325,162700,206703268,2540,2540,2540,2540,0
+20250325,162600,206703268,2540,2540,2540,2540,0
+20250325,162500,206703268,2540,2540,2540,2540,0
+20250325,162400,206703268,2540,2540,2540,2540,0
+20250325,162300,206703268,2540,2540,2540,2540,0
+20250325,162200,206703268,2540,2540,2540,2540,0
+20250325,162100,206703268,2540,2540,2540,2540,0
+20250325,162000,206703268,2540,2540,2540,2540,0
+20250325,161900,206703268,2540,2540,2540,2540,0
+20250325,161800,206703268,2540,2540,2540,2540,0
+20250325,161700,206703268,2540,2540,2540,2540,0
+20250325,161600,206703268,2540,2540,2540,2540,0
+20250325,161500,206703268,2540,2540,2540,2540,0
+20250325,161400,206703268,2540,2540,2540,2540,0
+20250325,161300,206703268,2540,2540,2540,2540,0
+20250325,161200,206703268,2540,2540,2540,2540,0
+20250325,161100,206703268,2540,2540,2540,2540,0
+20250325,161000,206703268,2540,2540,2540,2540,0
+20250325,160900,206703268,2540,2540,2540,2540,0
+20250325,160800,206703268,2540,2540,2540,2540,0
+20250325,160700,206703268,2540,2540,2540,2540,2360
+20250325,160600,206703268,2540,2540,2540,2540,0
+20250325,160500,206703268,2540,2540,2540,2540,0
+20250325,160400,206703268,2540,2540,2540,2540,0
+20250325,160300,206703268,2540,2540,2540,2540,0
+20250325,160200,206703268,2540,2540,2540,2540,0
+20250325,160100,206703268,2540,2540,2540,2540,0
+20250325,160000,206703268,2540,2540,2540,2540,0
+20250325,155900,206703268,2540,2540,2540,2540,0
+20250325,155800,206703268,2540,2540,2540,2540,0
+20250325,155700,206703268,2540,2540,2540,2540,0
+20250325,155600,206703268,2540,2540,2540,2540,0
+20250325,155500,206703268,2540,2540,2540,2540,0
+20250325,155400,206703268,2540,2540,2540,2540,0
+20250325,155300,206703268,2540,2540,2540,2540,0
+20250325,155200,206703268,2540,2540,2540,2540,0
+20250325,155100,206703268,2540,2540,2540,2540,0
+20250325,155000,206703268,2540,2540,2540,2540,0
+20250325,154900,206703268,2540,2540,2540,2540,0
+20250325,154800,206703268,2540,2540,2540,2540,0
+20250325,154700,206703268,2540,2540,2540,2540,0
+20250325,154600,206703268,2540,2540,2540,2540,0
+20250325,154500,206703268,2540,2540,2540,2540,0
+20250325,154400,206703268,2540,2540,2540,2540,0
+20250325,154300,206703268,2540,2540,2540,2540,0
+20250325,154200,206703268,2540,2540,2540,2540,0
+20250325,154100,206703268,2540,2540,2540,2540,0
+20250325,154000,206703268,2540,2540,2540,2540,0
+20250325,153900,206703268,2540,2540,2540,2540,0
+20250325,153800,206703268,2540,2540,2540,2540,0
+20250325,153700,206703268,2540,2540,2540,2540,2360
+20250325,153600,206703268,2540,2540,2540,2540,0
+20250325,153500,206703268,2540,2540,2540,2540,0
+20250325,153400,206703268,2540,2540,2540,2540,0
+20250325,153300,206703268,2540,2540,2540,2540,0
+20250325,153200,206703268,2540,2540,2540,2540,0
+20250325,153100,206703268,2540,2540,2540,2540,0
+20250325,153000,206703268,2540,2540,2540,2540,2360
+20250325,152900,200708868,2570,2570,2570,2570,0
+20250325,152800,200708868,2570,2570,2570,2570,0
+20250325,152700,200708868,2570,2570,2570,2570,0
+20250325,152600,200708868,2570,2570,2570,2570,0
+20250325,152500,200708868,2570,2570,2570,2570,0
+20250325,152400,200708868,2570,2570,2570,2570,0
+20250325,152300,200708868,2570,2570,2570,2570,0
+20250325,152200,200708868,2570,2570,2570,2570,0
+20250325,152100,200708868,2570,2570,2570,2570,0
+20250325,152000,200708868,2570,2570,2570,2570,0
+20250325,151900,200708868,2570,2555,2570,2555,288
+20250325,151800,199973013,2570,2570,2570,2570,101
+20250325,151700,199713443,2550,2550,2550,2550,0
+20250325,151600,199713443,2550,2550,2550,2550,0
+20250325,151500,199713443,2550,2555,2555,2550,566
+20250325,151400,198269908,2555,2555,2555,2555,0
+20250325,151300,198269908,2555,2555,2555,2555,366
+20250325,151200,197334778,2575,2575,2575,2575,0
+20250325,151100,197334778,2575,2575,2575,2575,0
+20250325,151000,197334778,2575,2575,2575,2575,0
+20250325,150900,197334778,2575,2575,2575,2575,3
+20250325,150800,197327053,2560,2560,2560,2560,0
+20250325,150700,197327053,2560,2560,2560,2560,206
+20250325,150600,196799693,2565,2565,2565,2565,0
+20250325,150500,196799693,2565,2565,2565,2565,5
+20250325,150400,196786868,2565,2565,2565,2565,0
+20250325,150300,196786868,2565,2565,2565,2565,0
+20250325,150200,196786868,2565,2565,2565,2565,240
+20250325,150100,196171268,2580,2580,2580,2580,0
+20250325,150000,196171268,2580,2580,2580,2580,0
+20250325,145900,196171268,2580,2580,2580,2580,0
+20250325,145800,196171268,2580,2580,2580,2580,0
+20250325,145700,196171268,2580,2580,2580,2580,0
+20250325,145600,196171268,2580,2580,2580,2580,0
+20250325,145500,196171268,2580,2580,2580,2580,0
+20250325,145400,196171268,2580,2580,2580,2580,0
+20250325,145300,196171268,2580,2580,2580,2580,160
+20250325,145200,195758468,2580,2580,2580,2580,360
+20250325,145100,194829668,2570,2570,2570,2570,0
+20250325,145000,194829668,2570,2570,2570,2570,69
+20250325,144900,194652338,2570,2570,2570,2570,1
+20250325,144800,194649768,2560,2560,2560,2560,0
+20250325,144700,194649768,2560,2560,2560,2560,0
+20250325,144600,194649768,2560,2560,2560,2560,44
+20250325,144500,194537128,2560,2560,2560,2560,0
+20250325,144400,194537128,2560,2560,2560,2560,5
+20250325,144300,194524328,2560,2560,2560,2560,0
+20250325,144200,194524328,2560,2560,2560,2560,1
+20250325,144100,194521768,2550,2550,2550,2550,0
+20250325,144000,194521768,2550,2550,2550,2550,0
+20250325,143900,194521768,2550,2550,2550,2550,0
+20250325,143800,194521768,2550,2550,2550,2550,0
+20250325,143700,194521768,2550,2550,2550,2550,0
+20250325,143600,194521768,2550,2550,2550,2550,0
+20250325,143500,194521768,2550,2550,2550,2550,309
+20250325,143400,193733818,2550,2545,2550,2545,2036
+20250325,143300,188546993,2540,2540,2540,2540,418
+20250325,143200,187485273,2540,2540,2540,2540,6
+20250325,143100,187470033,2530,2530,2530,2530,6
+20250325,143000,187454853,2530,2530,2530,2530,0
+20250325,142900,187454853,2530,2530,2530,2530,30
+20250325,142800,187378953,2540,2545,2545,2540,63
+20250325,142700,187218913,2525,2525,2525,2525,0
+20250325,142600,187218913,2525,2525,2525,2525,0
+20250325,142500,187218913,2525,2525,2525,2525,0
+20250325,142400,187218913,2525,2525,2525,2525,0
+20250325,142300,187218913,2525,2530,2530,2525,1770
+20250325,142200,182747458,2530,2530,2530,2530,0
+20250325,142100,182747458,2530,2540,2540,2530,2519
+20250325,142000,176363683,2555,2555,2555,2555,15
+20250325,141900,176325358,2555,2555,2555,2555,0
+20250325,141800,176325358,2555,2555,2555,2555,1
+20250325,141700,176322803,2540,2540,2540,2540,131
+20250325,141600,175990063,2540,2540,2540,2540,0
+20250325,141500,175990063,2540,2540,2540,2540,500
+20250325,141400,174720063,2540,2540,2540,2540,0
+20250325,141300,174720063,2540,2540,2540,2540,0
+20250325,141200,174720063,2540,2540,2540,2540,0
+20250325,141100,174720063,2540,2545,2545,2540,5000
+20250325,141000,162017973,2545,2545,2545,2545,0
+20250325,140900,162017973,2545,2545,2545,2545,0
+20250325,140800,162017973,2545,2545,2545,2545,0
+20250325,140700,162017973,2545,2545,2545,2545,0
+20250325,140600,162017973,2545,2545,2545,2545,0
+20250325,140500,162017973,2545,2545,2545,2545,0
+20250325,140400,162017973,2545,2545,2545,2545,70
+20250325,140300,161839823,2545,2545,2545,2545,0
+20250325,140200,161839823,2545,2545,2545,2545,0
+20250325,140100,161839823,2545,2545,2545,2545,0
+20250325,140000,161839823,2545,2550,2550,2545,60
+20250325,135900,161687048,2565,2565,2565,2565,0
+20250325,135800,161687048,2565,2565,2565,2565,0
+20250325,135700,161687048,2565,2565,2565,2565,0
+20250325,135600,161687048,2565,2565,2565,2565,0
+20250325,135500,161687048,2565,2565,2565,2565,0
+20250325,135400,161687048,2565,2565,2565,2565,2
+20250325,135300,161681918,2545,2545,2545,2545,0
+20250325,135200,161681918,2545,2545,2545,2545,0
+20250325,135100,161681918,2545,2545,2545,2545,200
+20250325,135000,161172918,2565,2565,2565,2565,0
+20250325,134900,161172918,2565,2565,2565,2565,1
+20250325,134800,161170353,2550,2550,2550,2550,0
+20250325,134700,161170353,2550,2550,2550,2550,0
+20250325,134600,161170353,2550,2550,2550,2550,0
+20250325,134500,161170353,2550,2550,2550,2550,0
+20250325,134400,161170353,2550,2550,2550,2550,5
+20250325,134300,161157603,2550,2550,2550,2550,0
+20250325,134200,161157603,2550,2550,2550,2550,0
+20250325,134100,161157603,2550,2550,2550,2550,0
+20250325,134000,161157603,2550,2550,2550,2550,0
+20250325,133900,161157603,2550,2550,2550,2550,1203
+20250325,133800,158089953,2565,2565,2565,2565,0
+20250325,133700,158089953,2565,2565,2565,2565,0
+20250325,133600,158089953,2565,2565,2565,2565,0
+20250325,133500,158089953,2565,2565,2565,2565,0
+20250325,133400,158089953,2565,2565,2565,2565,0
+20250325,133300,158089953,2565,2565,2565,2565,40
+20250325,133200,157987353,2565,2565,2565,2565,20
+20250325,133100,157936053,2565,2560,2565,2560,201
+20250325,133000,157421488,2565,2555,2565,2550,17
+20250325,132900,157378103,2560,2560,2560,2560,0
+20250325,132800,157378103,2560,2560,2560,2560,0
+20250325,132700,157378103,2560,2560,2560,2560,1
+20250325,132600,157375543,2565,2565,2565,2565,2
+20250325,132500,157370413,2560,2560,2560,2560,0
+20250325,132400,157370413,2560,2560,2560,2560,0
+20250325,132300,157370413,2560,2560,2560,2560,400
+20250325,132200,156346413,2560,2560,2560,2560,0
+20250325,132100,156346413,2560,2560,2560,2560,0
+20250325,132000,156346413,2560,2560,2560,2560,1010
+20250325,131900,153760813,2560,2560,2560,2560,0
+20250325,131800,153760813,2560,2560,2560,2560,0
+20250325,131700,153760813,2560,2560,2560,2560,0
+20250325,131600,153760813,2560,2560,2560,2560,0
+20250325,131500,153760813,2560,2555,2560,2555,95
+20250325,131400,153518073,2555,2555,2555,2555,1000
+20250325,131300,150963073,2555,2555,2555,2555,0
+20250325,131200,150963073,2555,2552,2555,2552,512
+20250325,131100,149655987,2552,2552,2552,2552,1
+20250325,131000,149653435,2555,2555,2555,2555,633
+20250325,130900,148036120,2557,2557,2557,2557,5
+20250325,130800,148023335,2555,2555,2555,2555,699
+20250325,130700,146237390,2560,2560,2560,2560,202
+20250325,130600,145720270,2560,2560,2560,2560,0
+20250325,130500,145720270,2560,2560,2560,2560,1
+20250325,130400,145717710,2555,2555,2555,2555,0
+20250325,130300,145717710,2555,2555,2555,2555,0
+20250325,130200,145717710,2555,2555,2555,2555,0
+20250325,130100,145717710,2555,2555,2555,2555,0
+20250325,130000,145717710,2555,2555,2555,2555,0
+20250325,125900,145717710,2555,2555,2555,2555,190
+20250325,125800,145232260,2560,2560,2560,2560,5
+20250325,125700,145219460,2555,2555,2555,2555,44
+20250325,125600,145107040,2560,2560,2560,2560,0
+20250325,125500,145107040,2560,2560,2560,2560,0
+20250325,125400,145107040,2560,2560,2560,2560,100
+20250325,125300,144851040,2560,2560,2560,2560,0
+20250325,125200,144851040,2560,2560,2560,2560,100
+20250325,125100,144595040,2560,2560,2560,2560,0
+20250325,125000,144595040,2560,2560,2560,2560,2
+20250325,124900,144589920,2560,2560,2560,2560,40
+20250325,124800,144487520,2560,2560,2560,2560,0
+20250325,124700,144487520,2560,2560,2560,2560,0
+20250325,124600,144487520,2560,2560,2560,2560,0
+20250325,124500,144487520,2560,2560,2560,2560,0
+20250325,124400,144487520,2560,2560,2560,2560,1
+20250325,124300,144484960,2560,2560,2560,2560,0
+20250325,124200,144484960,2560,2560,2560,2560,8
+20250325,124100,144464480,2560,2560,2560,2560,30
+20250325,124000,144387680,2540,2545,2545,2540,1500
+20250325,123900,140576155,2540,2545,2545,2540,1317
+20250325,123800,137226260,2545,2545,2545,2545,0
+20250325,123700,137226260,2545,2550,2550,2545,700
+20250325,123600,135443795,2540,2540,2540,2540,0
+20250325,123500,135443795,2540,2540,2540,2540,0
+20250325,123400,135443795,2540,2540,2540,2540,0
+20250325,123300,135443795,2540,2540,2540,2540,0
+20250325,123200,135443795,2540,2540,2540,2540,0
+20250325,123100,135443795,2540,2570,2570,2540,3012
+20250325,123000,127777005,2570,2570,2570,2570,0
+20250325,122900,127777005,2570,2570,2570,2570,0
+20250325,122800,127777005,2570,2570,2570,2570,4
+20250325,122700,127766725,2565,2565,2565,2565,30
+20250325,122600,127689775,2550,2550,2550,2550,0
+20250325,122500,127689775,2550,2575,2575,2550,5000
+20250325,122400,114899970,2580,2575,2580,2575,57
+20250325,122300,114753175,2575,2575,2575,2575,0
+20250325,122200,114753175,2575,2575,2575,2575,0
+20250325,122100,114753175,2575,2575,2575,2575,1
+20250325,122000,114750600,2575,2575,2575,2575,0
+20250325,121900,114750600,2575,2575,2575,2575,0
+20250325,121800,114750600,2575,2575,2575,2575,0
+20250325,121700,114750600,2575,2575,2575,2575,1
+20250325,121600,114748025,2555,2555,2555,2555,0
+20250325,121500,114748025,2555,2555,2555,2555,0
+20250325,121400,114748025,2555,2555,2555,2555,0
+20250325,121300,114748025,2555,2555,2555,2555,0
+20250325,121200,114748025,2555,2560,2560,2555,1478
+20250325,121100,110971355,2555,2555,2555,2555,0
+20250325,121000,110971355,2555,2555,2555,2555,0
+20250325,120900,110971355,2555,2555,2555,2555,0
+20250325,120800,110971355,2555,2555,2555,2555,0
+20250325,120700,110971355,2555,2555,2555,2555,0
+20250325,120600,110971355,2555,2555,2555,2555,0
+20250325,120500,110971355,2555,2555,2555,2555,0
+20250325,120400,110971355,2555,2565,2565,2555,118
+20250325,120300,110669470,2565,2575,2575,2565,107
+20250325,120200,110394015,2575,2575,2575,2575,1
+20250325,120100,110391440,2575,2570,2575,2570,1359
+20250325,120000,106895800,2570,2570,2570,2570,1
+20250325,115900,106893230,2570,2570,2570,2570,1
+20250325,115800,106890660,2555,2555,2555,2555,0
+20250325,115700,106890660,2555,2555,2555,2555,0
+20250325,115600,106890660,2555,2555,2555,2555,0
+20250325,115500,106890660,2555,2555,2555,2555,0
+20250325,115400,106890660,2555,2570,2570,2555,1743
+20250325,115300,102429660,2570,2570,2570,2570,323
+20250325,115200,101599550,2570,2570,2570,2570,233
+20250325,115100,101000740,2570,2570,2570,2570,0
+20250325,115000,101000740,2570,2570,2570,2570,271
+20250325,114900,100304270,2565,2565,2565,2565,750
+20250325,114800,98380520,2570,2570,2570,2570,3
+20250325,114700,98372810,2570,2570,2570,2570,2
+20250325,114600,98367670,2570,2570,2570,2570,100
+20250325,114500,98110670,2565,2565,2565,2565,0
+20250325,114400,98110670,2565,2570,2570,2565,3
+20250325,114300,98102970,2570,2570,2570,2570,0
+20250325,114200,98102970,2570,2570,2570,2570,25
+20250325,114100,98038720,2570,2570,2570,2570,98
+20250325,114000,97786860,2570,2570,2570,2570,500
+20250325,113900,96501860,2565,2570,2570,2565,720
+20250325,113800,94653920,2570,2575,2575,2570,1415
+20250325,113700,91015970,2575,2575,2575,2575,0
+20250325,113600,91015970,2575,2575,2575,2575,17
+20250325,113500,90972195,2575,2575,2575,2575,0
+20250325,113400,90972195,2575,2575,2575,2575,0
+20250325,113300,90972195,2575,2580,2580,2575,750
+20250325,113200,89039280,2595,2595,2595,2595,0
+20250325,113100,89039280,2595,2595,2595,2595,40
+20250325,113000,88935480,2595,2595,2595,2595,2
+20250325,112900,88930290,2600,2600,2600,2600,0
+20250325,112800,88930290,2600,2600,2600,2600,0
+20250325,112700,88930290,2600,2590,2600,2580,2308
+20250325,112600,82967850,2590,2590,2590,2590,200
+20250325,112500,82449850,2610,2610,2610,2610,5
+20250325,112400,82436800,2590,2590,2590,2590,0
+20250325,112300,82436800,2590,2590,2590,2590,108
+20250325,112200,82157080,2600,2600,2600,2600,500
+20250325,112100,80857080,2600,2610,2610,2600,1195
+20250325,112000,77740080,2610,2610,2610,2610,0
+20250325,111900,77740080,2610,2610,2610,2610,222
+20250325,111800,77160660,2610,2610,2610,2610,222
+20250325,111700,76581240,2610,2610,2610,2610,222
+20250325,111600,76001820,2610,2610,2610,2610,2
+20250325,111500,75996600,2585,2585,2585,2585,0
+20250325,111400,75996600,2585,2585,2585,2585,5
+20250325,111300,75983675,2610,2590,2610,2590,33
+20250325,111200,75898185,2590,2590,2590,2590,0
+20250325,111100,75898185,2590,2590,2590,2590,45
+20250325,111000,75781635,2615,2615,2615,2590,310
+20250325,110900,74978635,2600,2600,2600,2600,0
+20250325,110800,74978635,2600,2600,2600,2600,100
+20250325,110700,74718635,2615,2615,2615,2615,2
+20250325,110600,74713405,2595,2595,2595,2595,2
+20250325,110500,74708215,2615,2615,2615,2615,2
+20250325,110400,74702985,2600,2600,2600,2600,17
+20250325,110300,74658785,2600,2595,2600,2595,415
+20250325,110200,73580860,2615,2615,2615,2615,10
+20250325,110100,73554710,2615,2615,2615,2615,0
+20250325,110000,73554710,2615,2615,2615,2615,0
+20250325,105900,73554710,2615,2615,2615,2615,1
+20250325,105800,73552095,2600,2600,2600,2600,20
+20250325,105700,73500095,2615,2615,2615,2615,0
+20250325,105600,73500095,2615,2615,2615,2615,1
+20250325,105500,73497480,2595,2595,2595,2595,0
+20250325,105400,73497480,2595,2595,2595,2595,0
+20250325,105300,73497480,2595,2595,2595,2595,0
+20250325,105200,73497480,2595,2595,2595,2595,4
+20250325,105100,73487100,2595,2595,2595,2595,0
+20250325,105000,73487100,2595,2605,2605,2595,9595
+20250325,104900,48538770,2605,2605,2605,2605,0
+20250325,104800,48538770,2605,2605,2605,2605,1
+20250325,104700,48536165,2605,2605,2605,2605,1806
+20250325,104600,43831535,2610,2610,2610,2610,0
+20250325,104500,43831535,2610,2610,2610,2610,100
+20250325,104400,43570535,2620,2620,2620,2620,2
+20250325,104300,43565295,2620,2620,2620,2620,0
+20250325,104200,43565295,2620,2620,2620,2620,0
+20250325,104100,43565295,2620,2620,2620,2620,0
+20250325,104000,43565295,2620,2620,2620,2620,2
+20250325,103900,43560055,2610,2610,2610,2610,602
+20250325,103800,41988835,2610,2610,2610,2610,0
+20250325,103700,41988835,2610,2615,2615,2610,1725
+20250325,103600,37478825,2620,2620,2620,2620,0
+20250325,103500,37478825,2620,2615,2620,2615,3
+20250325,103400,37470975,2620,2620,2620,2620,0
+20250325,103300,37470975,2620,2620,2620,2620,0
+20250325,103200,37470975,2620,2620,2620,2620,0
+20250325,103100,37470975,2620,2620,2620,2620,0
+20250325,103000,37470975,2620,2620,2620,2620,0
+20250325,102900,37470975,2620,2620,2620,2620,0
+20250325,102800,37470975,2620,2620,2620,2620,5
+20250325,102700,37457875,2620,2620,2620,2620,0
+20250325,102600,37457875,2620,2620,2620,2620,20
+20250325,102500,37405475,2620,2620,2620,2620,0
+20250325,102400,37405475,2620,2620,2620,2620,202
+20250325,102300,36876235,2620,2620,2620,2620,0
+20250325,102200,36876235,2620,2620,2620,2620,0
+20250325,102100,36876235,2620,2620,2620,2620,0
+20250325,102000,36876235,2620,2620,2620,2620,0
+20250325,101900,36876235,2620,2620,2620,2620,22
+20250325,101800,36818595,2615,2615,2615,2615,500
+20250325,101700,35511095,2615,2615,2615,2615,0
+20250325,101600,35511095,2615,2615,2615,2615,0
+20250325,101500,35511095,2615,2615,2615,2615,0
+20250325,101400,35511095,2615,2615,2615,2615,0
+20250325,101300,35511095,2615,2625,2625,2615,1371
+20250325,101200,31919815,2620,2620,2620,2620,117
+20250325,101100,31613275,2620,2620,2620,2620,69
+20250325,101000,31432495,2620,2620,2620,2620,17
+20250325,100900,31387955,2625,2625,2625,2625,0
+20250325,100800,31387955,2625,2625,2625,2625,0
+20250325,100700,31387955,2625,2625,2625,2625,771
+20250325,100600,29364080,2630,2630,2630,2630,0
+20250325,100500,29364080,2630,2630,2630,2630,7
+20250325,100400,29345670,2630,2630,2630,2630,2
+20250325,100300,29340410,2630,2630,2630,2630,30
+20250325,100200,29261510,2630,2620,2630,2620,244
+20250325,100100,28622120,2620,2620,2620,2620,4
+20250325,100000,28611640,2620,2625,2625,2620,64
+20250325,095900,28443710,2615,2615,2615,2615,0
+20250325,095800,28443710,2615,2615,2615,2615,0
+20250325,095700,28443710,2615,2615,2615,2615,19
+20250325,095600,28394025,2635,2635,2635,2635,0
+20250325,095500,28394025,2635,2635,2635,2635,0
+20250325,095400,28394025,2635,2635,2635,2635,100
+20250325,095300,28130525,2635,2635,2635,2635,200
+20250325,095200,27603525,2635,2635,2635,2635,330
+20250325,095100,26733975,2620,2620,2620,2620,1
+20250325,095000,26731355,2615,2625,2625,2615,135
+20250325,094900,26378090,2645,2645,2645,2645,0
+20250325,094800,26378090,2645,2645,2645,2645,300
+20250325,094700,25584590,2645,2645,2645,2645,0
+20250325,094600,25584590,2645,2645,2645,2645,60
+20250325,094500,25425890,2645,2645,2645,2645,8
+20250325,094400,25404730,2645,2645,2645,2645,2
+20250325,094300,25399440,2620,2620,2620,2620,500
+20250325,094200,24089440,2620,2620,2620,2620,0
+20250325,094100,24089440,2620,2620,2620,2620,0
+20250325,094000,24089440,2620,2620,2620,2620,0
+20250325,093900,24089440,2620,2620,2620,2620,0
+20250325,093800,24089440,2620,2635,2635,2620,41
+20250325,093700,23982005,2615,2615,2615,2615,0
+20250325,093600,23982005,2615,2615,2615,2615,0
+20250325,093500,23982005,2615,2615,2615,2615,0
+20250325,093400,23982005,2615,2615,2615,2615,0
+20250325,093300,23982005,2615,2615,2615,2615,35
+20250325,093200,23890480,2615,2615,2615,2615,0
+20250325,093100,23890480,2615,2615,2615,2615,0
+20250325,093000,23890480,2615,2620,2620,2615,873
+20250325,092900,21606020,2620,2620,2620,2620,0
+20250325,092800,21606020,2620,2620,2620,2620,0
+20250325,092700,21606020,2620,2630,2630,2620,957
+20250325,092600,19094005,2630,2630,2630,2630,0
+20250325,092500,19094005,2630,2630,2630,2630,11
+20250325,092400,19065075,2645,2645,2645,2645,0
+20250325,092300,19065075,2645,2645,2645,2645,100
+20250325,092200,18800575,2645,2645,2645,2645,100
+20250325,092100,18536075,2645,2645,2645,2645,0
+20250325,092000,18536075,2645,2640,2645,2640,200
+20250325,091900,18007155,2645,2645,2645,2645,0
+20250325,091800,18007155,2645,2645,2645,2645,17
+20250325,091700,17962190,2660,2660,2660,2660,0
+20250325,091600,17962190,2660,2660,2660,2660,1
+20250325,091500,17959530,2625,2630,2630,2625,1659
+20250325,091400,13600875,2635,2635,2635,2635,0
+20250325,091300,13600875,2635,2635,2635,2635,1061
+20250325,091200,10805140,2640,2665,2665,2640,124
+20250325,091100,10477730,2645,2645,2645,2645,192
+20250325,091000,9969890,2665,2665,2665,2665,0
+20250325,090900,9969890,2665,2665,2665,2665,9
+20250325,090800,9945905,2645,2650,2650,2645,721
+20250325,090700,8038560,2650,2665,2665,2650,502
+20250325,090600,6708230,2665,2665,2665,2665,148
+20250325,090500,6313810,2645,2645,2645,2645,0
+20250325,090400,6313810,2645,2645,2645,2645,0
+20250325,090300,6313810,2645,2655,2655,2640,326
+20250325,090200,5451070,2700,2700,2700,2700,0
+20250325,090100,5451070,2700,2710,2710,2700,6
+20250325,090000,5434860,2650,2630,2720,2630,2061

418420/min/candle-20250326.csv

@@ -0,0 +1,757 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,213500,91228535,2580,2580,2580,2580,1987
+20250326,213400,91228535,2580,2580,2580,2580,0
+20250326,213300,91228535,2580,2580,2580,2580,0
+20250326,213200,91228535,2580,2580,2580,2580,0
+20250326,213100,91228535,2580,2580,2580,2580,0
+20250326,213000,91228535,2580,2580,2580,2580,0
+20250326,212900,91228535,2580,2580,2580,2580,0
+20250326,212800,91228535,2580,2580,2580,2580,0
+20250326,212700,91228535,2580,2580,2580,2580,0
+20250326,212600,91228535,2580,2580,2580,2580,0
+20250326,212500,91228535,2580,2580,2580,2580,0
+20250326,212400,91228535,2580,2580,2580,2580,0
+20250326,212300,91228535,2580,2580,2580,2580,0
+20250326,212200,91228535,2580,2580,2580,2580,0
+20250326,212100,91228535,2580,2580,2580,2580,0
+20250326,212000,91228535,2580,2580,2580,2580,0
+20250326,211900,91228535,2580,2580,2580,2580,0
+20250326,211800,91228535,2580,2580,2580,2580,0
+20250326,211700,91228535,2580,2580,2580,2580,0
+20250326,211600,91228535,2580,2580,2580,2580,0
+20250326,211500,91228535,2580,2580,2580,2580,0
+20250326,211400,91228535,2580,2580,2580,2580,0
+20250326,211300,91228535,2580,2580,2580,2580,0
+20250326,211200,91228535,2580,2580,2580,2580,0
+20250326,211100,91228535,2580,2580,2580,2580,0
+20250326,211000,91228535,2580,2580,2580,2580,0
+20250326,210900,91228535,2580,2580,2580,2580,0
+20250326,210800,91228535,2580,2580,2580,2580,0
+20250326,210700,91228535,2580,2580,2580,2580,0
+20250326,210600,91228535,2580,2580,2580,2580,0
+20250326,210500,91228535,2580,2580,2580,2580,1987
+20250326,210400,91228535,2580,2580,2580,2580,0
+20250326,210300,91228535,2580,2580,2580,2580,0
+20250326,210200,91228535,2580,2580,2580,2580,0
+20250326,210100,91228535,2580,2580,2580,2580,0
+20250326,210000,91228535,2580,2580,2580,2580,0
+20250326,205900,91228535,2580,2580,2580,2580,0
+20250326,205800,91228535,2580,2580,2580,2580,0
+20250326,205700,91228535,2580,2580,2580,2580,0
+20250326,205600,91228535,2580,2580,2580,2580,0
+20250326,205500,91228535,2580,2580,2580,2580,0
+20250326,205400,91228535,2580,2580,2580,2580,0
+20250326,205300,91228535,2580,2580,2580,2580,0
+20250326,205200,91228535,2580,2580,2580,2580,0
+20250326,205100,91228535,2580,2580,2580,2580,0
+20250326,205000,91228535,2580,2580,2580,2580,0
+20250326,204900,91228535,2580,2580,2580,2580,0
+20250326,204800,91228535,2580,2580,2580,2580,0
+20250326,204700,91228535,2580,2580,2580,2580,0
+20250326,204600,91228535,2580,2580,2580,2580,0
+20250326,204500,91228535,2580,2580,2580,2580,0
+20250326,204400,91228535,2580,2580,2580,2580,0
+20250326,204300,91228535,2580,2580,2580,2580,0
+20250326,204200,91228535,2580,2580,2580,2580,0
+20250326,204100,91228535,2580,2580,2580,2580,0
+20250326,204000,91228535,2580,2580,2580,2580,0
+20250326,203900,91228535,2580,2580,2580,2580,0
+20250326,203800,91228535,2580,2580,2580,2580,0
+20250326,203700,91228535,2580,2580,2580,2580,0
+20250326,203600,91228535,2580,2580,2580,2580,0
+20250326,203500,91228535,2580,2580,2580,2580,1987
+20250326,203400,91228535,2580,2580,2580,2580,0
+20250326,203300,91228535,2580,2580,2580,2580,0
+20250326,203200,91228535,2580,2580,2580,2580,0
+20250326,203100,91228535,2580,2580,2580,2580,0
+20250326,203000,91228535,2580,2580,2580,2580,0
+20250326,202900,91228535,2580,2580,2580,2580,0
+20250326,202800,91228535,2580,2580,2580,2580,0
+20250326,202700,91228535,2580,2580,2580,2580,0
+20250326,202600,91228535,2580,2580,2580,2580,0
+20250326,202500,91228535,2580,2580,2580,2580,0
+20250326,202400,91228535,2580,2580,2580,2580,0
+20250326,202300,91228535,2580,2580,2580,2580,0
+20250326,202200,91228535,2580,2580,2580,2580,0
+20250326,202100,91228535,2580,2580,2580,2580,0
+20250326,202000,91228535,2580,2580,2580,2580,0
+20250326,201900,91228535,2580,2580,2580,2580,0
+20250326,201800,91228535,2580,2580,2580,2580,0
+20250326,201700,91228535,2580,2580,2580,2580,0
+20250326,201600,91228535,2580,2580,2580,2580,0
+20250326,201500,91228535,2580,2580,2580,2580,0
+20250326,201400,91228535,2580,2580,2580,2580,0
+20250326,201300,91228535,2580,2580,2580,2580,0
+20250326,201200,91228535,2580,2580,2580,2580,0
+20250326,201100,91228535,2580,2580,2580,2580,0
+20250326,201000,91228535,2580,2580,2580,2580,0
+20250326,200900,91228535,2580,2580,2580,2580,0
+20250326,200800,91228535,2580,2580,2580,2580,0
+20250326,200700,91228535,2580,2580,2580,2580,0
+20250326,200600,91228535,2580,2580,2580,2580,0
+20250326,200500,91228535,2580,2580,2580,2580,1987
+20250326,200400,91228535,2580,2580,2580,2580,0
+20250326,200300,91228535,2580,2580,2580,2580,0
+20250326,200200,91228535,2580,2580,2580,2580,0
+20250326,200100,91228535,2580,2580,2580,2580,0
+20250326,200000,91228535,2580,2580,2580,2580,0
+20250326,195900,91228535,2580,2580,2580,2580,0
+20250326,195800,91228535,2580,2580,2580,2580,0
+20250326,195700,91228535,2580,2580,2580,2580,0
+20250326,195600,91228535,2580,2580,2580,2580,0
+20250326,195500,91228535,2580,2580,2580,2580,0
+20250326,195400,91228535,2580,2580,2580,2580,0
+20250326,195300,91228535,2580,2580,2580,2580,0
+20250326,195200,91228535,2580,2580,2580,2580,0
+20250326,195100,91228535,2580,2580,2580,2580,0
+20250326,195000,91228535,2580,2580,2580,2580,0
+20250326,194900,91228535,2580,2580,2580,2580,0
+20250326,194800,91228535,2580,2580,2580,2580,0
+20250326,194700,91228535,2580,2580,2580,2580,0
+20250326,194600,91228535,2580,2580,2580,2580,0
+20250326,194500,91228535,2580,2580,2580,2580,0
+20250326,194400,91228535,2580,2580,2580,2580,0
+20250326,194300,91228535,2580,2580,2580,2580,0
+20250326,194200,91228535,2580,2580,2580,2580,0
+20250326,194100,91228535,2580,2580,2580,2580,0
+20250326,194000,91228535,2580,2580,2580,2580,0
+20250326,193900,91228535,2580,2580,2580,2580,0
+20250326,193800,91228535,2580,2580,2580,2580,0
+20250326,193700,91228535,2580,2580,2580,2580,0
+20250326,193600,91228535,2580,2580,2580,2580,0
+20250326,193500,91228535,2580,2580,2580,2580,1987
+20250326,193400,91228535,2580,2580,2580,2580,0
+20250326,193300,91228535,2580,2580,2580,2580,0
+20250326,193200,91228535,2580,2580,2580,2580,0
+20250326,193100,91228535,2580,2580,2580,2580,0
+20250326,193000,91228535,2580,2580,2580,2580,0
+20250326,192900,91228535,2580,2580,2580,2580,0
+20250326,192800,91228535,2580,2580,2580,2580,0
+20250326,192700,91228535,2580,2580,2580,2580,0
+20250326,192600,91228535,2580,2580,2580,2580,0
+20250326,192500,91228535,2580,2580,2580,2580,0
+20250326,192400,91228535,2580,2580,2580,2580,0
+20250326,192300,91228535,2580,2580,2580,2580,0
+20250326,192200,91228535,2580,2580,2580,2580,0
+20250326,192100,91228535,2580,2580,2580,2580,0
+20250326,192000,91228535,2580,2580,2580,2580,0
+20250326,191900,91228535,2580,2580,2580,2580,0
+20250326,191800,91228535,2580,2580,2580,2580,0
+20250326,191700,91228535,2580,2580,2580,2580,0
+20250326,191600,91228535,2580,2580,2580,2580,0
+20250326,191500,91228535,2580,2580,2580,2580,0
+20250326,191400,91228535,2580,2580,2580,2580,0
+20250326,191300,91228535,2580,2580,2580,2580,0
+20250326,191200,91228535,2580,2580,2580,2580,0
+20250326,191100,91228535,2580,2580,2580,2580,0
+20250326,191000,91228535,2580,2580,2580,2580,0
+20250326,190900,91228535,2580,2580,2580,2580,0
+20250326,190800,91228535,2580,2580,2580,2580,0
+20250326,190700,91228535,2580,2580,2580,2580,0
+20250326,190600,91228535,2580,2580,2580,2580,0
+20250326,190500,91228535,2580,2580,2580,2580,1987
+20250326,190400,91228535,2580,2580,2580,2580,0
+20250326,190300,91228535,2580,2580,2580,2580,0
+20250326,190200,91228535,2580,2580,2580,2580,0
+20250326,190100,91228535,2580,2580,2580,2580,0
+20250326,190000,91228535,2580,2580,2580,2580,0
+20250326,185900,91228535,2580,2580,2580,2580,0
+20250326,185800,91228535,2580,2580,2580,2580,0
+20250326,185700,91228535,2580,2580,2580,2580,0
+20250326,185600,91228535,2580,2580,2580,2580,0
+20250326,185500,91228535,2580,2580,2580,2580,0
+20250326,185400,91228535,2580,2580,2580,2580,0
+20250326,185300,91228535,2580,2580,2580,2580,0
+20250326,185200,91228535,2580,2580,2580,2580,0
+20250326,185100,91228535,2580,2580,2580,2580,0
+20250326,185000,91228535,2580,2580,2580,2580,0
+20250326,184900,91228535,2580,2580,2580,2580,0
+20250326,184800,91228535,2580,2580,2580,2580,0
+20250326,184700,91228535,2580,2580,2580,2580,0
+20250326,184600,91228535,2580,2580,2580,2580,0
+20250326,184500,91228535,2580,2580,2580,2580,0
+20250326,184400,91228535,2580,2580,2580,2580,0
+20250326,184300,91228535,2580,2580,2580,2580,0
+20250326,184200,91228535,2580,2580,2580,2580,0
+20250326,184100,91228535,2580,2580,2580,2580,0
+20250326,184000,91228535,2580,2580,2580,2580,0
+20250326,183900,91228535,2580,2580,2580,2580,0
+20250326,183800,91228535,2580,2580,2580,2580,0
+20250326,183700,91228535,2580,2580,2580,2580,0
+20250326,183600,91228535,2580,2580,2580,2580,0
+20250326,183500,91228535,2580,2580,2580,2580,1987
+20250326,183400,91228535,2580,2580,2580,2580,0
+20250326,183300,91228535,2580,2580,2580,2580,0
+20250326,183200,91228535,2580,2580,2580,2580,0
+20250326,183100,91228535,2580,2580,2580,2580,0
+20250326,183000,91228535,2580,2580,2580,2580,0
+20250326,182900,91228535,2580,2580,2580,2580,0
+20250326,182800,91228535,2580,2580,2580,2580,0
+20250326,182700,91228535,2580,2580,2580,2580,0
+20250326,182600,91228535,2580,2580,2580,2580,0
+20250326,182500,91228535,2580,2580,2580,2580,0
+20250326,182400,91228535,2580,2580,2580,2580,0
+20250326,182300,91228535,2580,2580,2580,2580,0
+20250326,182200,91228535,2580,2580,2580,2580,0
+20250326,182100,91228535,2580,2580,2580,2580,0
+20250326,182000,91228535,2580,2580,2580,2580,0
+20250326,181900,91228535,2580,2580,2580,2580,0
+20250326,181800,91228535,2580,2580,2580,2580,0
+20250326,181700,91228535,2580,2580,2580,2580,0
+20250326,181600,91228535,2580,2580,2580,2580,0
+20250326,181500,91228535,2580,2580,2580,2580,0
+20250326,181400,91228535,2580,2580,2580,2580,0
+20250326,181300,91228535,2580,2580,2580,2580,0
+20250326,181200,91228535,2580,2580,2580,2580,0
+20250326,181100,91228535,2580,2580,2580,2580,0
+20250326,181000,91228535,2580,2580,2580,2580,0
+20250326,180900,91228535,2580,2580,2580,2580,0
+20250326,180800,91228535,2580,2580,2580,2580,0
+20250326,180700,91228535,2580,2580,2580,2580,0
+20250326,180600,91228535,2580,2580,2580,2580,0
+20250326,180500,91228535,2580,2580,2580,2580,1987
+20250326,180400,91228535,2580,2580,2580,2580,0
+20250326,180300,91228535,2580,2580,2580,2580,0
+20250326,180200,91228535,2580,2580,2580,2580,0
+20250326,180100,91228535,2580,2580,2580,2580,0
+20250326,180000,91228535,2580,2580,2580,2580,0
+20250326,175900,91228535,2580,2580,2580,2580,0
+20250326,175800,91228535,2580,2580,2580,2580,0
+20250326,175700,91228535,2580,2580,2580,2580,0
+20250326,175600,91228535,2580,2580,2580,2580,0
+20250326,175500,91228535,2580,2580,2580,2580,0
+20250326,175400,91228535,2580,2580,2580,2580,0
+20250326,175300,91228535,2580,2580,2580,2580,0
+20250326,175200,91228535,2580,2580,2580,2580,0
+20250326,175100,91228535,2580,2580,2580,2580,0
+20250326,175000,91228535,2580,2580,2580,2580,0
+20250326,174900,91228535,2580,2580,2580,2580,0
+20250326,174800,91228535,2580,2580,2580,2580,0
+20250326,174700,91228535,2580,2580,2580,2580,0
+20250326,174600,91228535,2580,2580,2580,2580,0
+20250326,174500,91228535,2580,2580,2580,2580,0
+20250326,174400,91228535,2580,2580,2580,2580,0
+20250326,174300,91228535,2580,2580,2580,2580,0
+20250326,174200,91228535,2580,2580,2580,2580,0
+20250326,174100,91228535,2580,2580,2580,2580,0
+20250326,174000,91228535,2580,2580,2580,2580,0
+20250326,173900,91228535,2580,2580,2580,2580,0
+20250326,173800,91228535,2580,2580,2580,2580,0
+20250326,173700,91228535,2580,2580,2580,2580,0
+20250326,173600,91228535,2580,2580,2580,2580,0
+20250326,173500,91228535,2580,2580,2580,2580,1987
+20250326,173400,91228535,2580,2580,2580,2580,0
+20250326,173300,91228535,2580,2580,2580,2580,0
+20250326,173200,91228535,2580,2580,2580,2580,0
+20250326,173100,91228535,2580,2580,2580,2580,0
+20250326,173000,91228535,2580,2580,2580,2580,0
+20250326,172900,91228535,2580,2580,2580,2580,0
+20250326,172800,91228535,2580,2580,2580,2580,0
+20250326,172700,91228535,2580,2580,2580,2580,0
+20250326,172600,91228535,2580,2580,2580,2580,0
+20250326,172500,91228535,2580,2580,2580,2580,0
+20250326,172400,91228535,2580,2580,2580,2580,0
+20250326,172300,91228535,2580,2580,2580,2580,0
+20250326,172200,91228535,2580,2580,2580,2580,0
+20250326,172100,91228535,2580,2580,2580,2580,0
+20250326,172000,91228535,2580,2580,2580,2580,0
+20250326,171900,91228535,2580,2580,2580,2580,0
+20250326,171800,91228535,2580,2580,2580,2580,0
+20250326,171700,91228535,2580,2580,2580,2580,0
+20250326,171600,91228535,2580,2580,2580,2580,0
+20250326,171500,91228535,2580,2580,2580,2580,0
+20250326,171400,91228535,2580,2580,2580,2580,0
+20250326,171300,91228535,2580,2580,2580,2580,0
+20250326,171200,91228535,2580,2580,2580,2580,0
+20250326,171100,91228535,2580,2580,2580,2580,0
+20250326,171000,91228535,2580,2580,2580,2580,0
+20250326,170900,91228535,2580,2580,2580,2580,0
+20250326,170800,91228535,2580,2580,2580,2580,0
+20250326,170700,91228535,2580,2580,2580,2580,0
+20250326,170600,91228535,2580,2580,2580,2580,0
+20250326,170500,91228535,2580,2580,2580,2580,1987
+20250326,170400,91228535,2580,2580,2580,2580,0
+20250326,170300,91228535,2580,2580,2580,2580,0
+20250326,170200,91228535,2580,2580,2580,2580,0
+20250326,170100,91228535,2580,2580,2580,2580,0
+20250326,170000,91228535,2580,2580,2580,2580,0
+20250326,165900,91228535,2580,2580,2580,2580,0
+20250326,165800,91228535,2580,2580,2580,2580,0
+20250326,165700,91228535,2580,2580,2580,2580,0
+20250326,165600,91228535,2580,2580,2580,2580,0
+20250326,165500,91228535,2580,2580,2580,2580,0
+20250326,165400,91228535,2580,2580,2580,2580,0
+20250326,165300,91228535,2580,2580,2580,2580,0
+20250326,165200,91228535,2580,2580,2580,2580,0
+20250326,165100,91228535,2580,2580,2580,2580,0
+20250326,165000,91228535,2580,2580,2580,2580,0
+20250326,164900,91228535,2580,2580,2580,2580,0
+20250326,164800,91228535,2580,2580,2580,2580,0
+20250326,164700,91228535,2580,2580,2580,2580,0
+20250326,164600,91228535,2580,2580,2580,2580,0
+20250326,164500,91228535,2580,2580,2580,2580,0
+20250326,164400,91228535,2580,2580,2580,2580,0
+20250326,164300,91228535,2580,2580,2580,2580,0
+20250326,164200,91228535,2580,2580,2580,2580,0
+20250326,164100,91228535,2580,2580,2580,2580,0
+20250326,164000,91228535,2580,2580,2580,2580,0
+20250326,163900,91228535,2580,2580,2580,2580,0
+20250326,163800,91228535,2580,2580,2580,2580,0
+20250326,163700,91228535,2580,2580,2580,2580,0
+20250326,163600,91228535,2580,2580,2580,2580,0
+20250326,163500,91228535,2580,2580,2580,2580,1987
+20250326,163400,91228535,2580,2580,2580,2580,0
+20250326,163300,91228535,2580,2580,2580,2580,0
+20250326,163200,91228535,2580,2580,2580,2580,0
+20250326,163100,91228535,2580,2580,2580,2580,0
+20250326,163000,91228535,2580,2580,2580,2580,0
+20250326,162900,91228535,2580,2580,2580,2580,0
+20250326,162800,91228535,2580,2580,2580,2580,0
+20250326,162700,91228535,2580,2580,2580,2580,0
+20250326,162600,91228535,2580,2580,2580,2580,0
+20250326,162500,91228535,2580,2580,2580,2580,0
+20250326,162400,91228535,2580,2580,2580,2580,0
+20250326,162300,91228535,2580,2580,2580,2580,0
+20250326,162200,91228535,2580,2580,2580,2580,0
+20250326,162100,91228535,2580,2580,2580,2580,0
+20250326,162000,91228535,2580,2580,2580,2580,0
+20250326,161900,91228535,2580,2580,2580,2580,0
+20250326,161800,91228535,2580,2580,2580,2580,0
+20250326,161700,91228535,2580,2580,2580,2580,0
+20250326,161600,91228535,2580,2580,2580,2580,0
+20250326,161500,91228535,2580,2580,2580,2580,0
+20250326,161400,91228535,2580,2580,2580,2580,0
+20250326,161300,91228535,2580,2580,2580,2580,0
+20250326,161200,91228535,2580,2580,2580,2580,0
+20250326,161100,91228535,2580,2580,2580,2580,0
+20250326,161000,91228535,2580,2580,2580,2580,0
+20250326,160900,91228535,2580,2580,2580,2580,0
+20250326,160800,91228535,2580,2580,2580,2580,0
+20250326,160700,91228535,2580,2580,2580,2580,0
+20250326,160600,91228535,2580,2580,2580,2580,0
+20250326,160500,91228535,2580,2580,2580,2580,1987
+20250326,160400,91228535,2580,2580,2580,2580,0
+20250326,160300,91228535,2580,2580,2580,2580,0
+20250326,160200,91228535,2580,2580,2580,2580,0
+20250326,160100,91228535,2580,2580,2580,2580,0
+20250326,160000,91228535,2580,2580,2580,2580,0
+20250326,155900,91228535,2580,2580,2580,2580,0
+20250326,155800,91228535,2580,2580,2580,2580,0
+20250326,155700,91228535,2580,2580,2580,2580,0
+20250326,155600,91228535,2580,2580,2580,2580,0
+20250326,155500,91228535,2580,2580,2580,2580,0
+20250326,155400,91228535,2580,2580,2580,2580,0
+20250326,155300,91228535,2580,2580,2580,2580,0
+20250326,155200,91228535,2580,2580,2580,2580,0
+20250326,155100,91228535,2580,2580,2580,2580,0
+20250326,155000,91228535,2580,2580,2580,2580,0
+20250326,154900,91228535,2580,2580,2580,2580,0
+20250326,154800,91228535,2580,2580,2580,2580,0
+20250326,154700,91228535,2580,2580,2580,2580,0
+20250326,154600,91228535,2580,2580,2580,2580,0
+20250326,154500,91228535,2580,2580,2580,2580,0
+20250326,154400,91228535,2580,2580,2580,2580,0
+20250326,154300,91228535,2580,2580,2580,2580,0
+20250326,154200,91228535,2580,2580,2580,2580,0
+20250326,154100,91228535,2580,2580,2580,2580,0
+20250326,154000,91228535,2580,2580,2580,2580,0
+20250326,153900,91228535,2580,2580,2580,2580,0
+20250326,153800,91228535,2580,2580,2580,2580,0
+20250326,153700,91228535,2580,2580,2580,2580,0
+20250326,153600,91228535,2580,2580,2580,2580,0
+20250326,153500,91228535,2580,2580,2580,2580,1987
+20250326,153400,91228535,2580,2580,2580,2580,0
+20250326,153300,91228535,2580,2580,2580,2580,0
+20250326,153200,91228535,2580,2580,2580,2580,0
+20250326,153100,91228535,2580,2580,2580,2580,0
+20250326,153000,91228535,2580,2580,2580,2580,1987
+20250326,152900,86102075,2600,2600,2600,2600,0
+20250326,152800,86102075,2600,2600,2600,2600,0
+20250326,152700,86102075,2600,2600,2600,2600,0
+20250326,152600,86102075,2600,2600,2600,2600,0
+20250326,152500,86102075,2600,2600,2600,2600,0
+20250326,152400,86102075,2600,2600,2600,2600,0
+20250326,152300,86102075,2600,2600,2600,2600,0
+20250326,152200,86102075,2600,2600,2600,2600,0
+20250326,152100,86102075,2600,2600,2600,2600,0
+20250326,152000,86102075,2600,2600,2600,2600,0
+20250326,151900,86102075,2600,2610,2610,2600,610
+20250326,151800,84513135,2610,2610,2610,2610,0
+20250326,151700,84513135,2610,2610,2610,2610,0
+20250326,151600,84513135,2610,2610,2610,2610,2
+20250326,151500,84507915,2605,2605,2605,2605,0
+20250326,151400,84507915,2605,2600,2605,2600,405
+20250326,151300,83454830,2600,2600,2600,2600,0
+20250326,151200,83454830,2600,2600,2600,2600,0
+20250326,151100,83454830,2600,2600,2600,2600,1
+20250326,151000,83452230,2600,2600,2600,2600,0
+20250326,150900,83452230,2600,2600,2600,2600,0
+20250326,150800,83452230,2600,2600,2600,2600,0
+20250326,150700,83452230,2600,2600,2600,2600,0
+20250326,150600,83452230,2600,2600,2600,2600,0
+20250326,150500,83452230,2600,2600,2600,2600,0
+20250326,150400,83452230,2600,2600,2600,2600,0
+20250326,150300,83452230,2600,2600,2600,2600,0
+20250326,150200,83452230,2600,2600,2600,2600,0
+20250326,150100,83452230,2600,2600,2600,2600,0
+20250326,150000,83452230,2600,2600,2600,2600,0
+20250326,145900,83452230,2600,2600,2600,2600,144
+20250326,145800,83077830,2600,2600,2600,2600,0
+20250326,145700,83077830,2600,2600,2600,2600,0
+20250326,145600,83077830,2600,2600,2600,2600,56
+20250326,145500,82932230,2600,2600,2600,2600,0
+20250326,145400,82932230,2600,2600,2600,2600,301
+20250326,145300,82149630,2600,2600,2600,2600,100
+20250326,145200,81889630,2600,2600,2600,2600,0
+20250326,145100,81889630,2600,2600,2600,2600,0
+20250326,145000,81889630,2600,2600,2600,2600,0
+20250326,144900,81889630,2600,2590,2600,2590,397
+20250326,144800,80861270,2600,2600,2600,2600,0
+20250326,144700,80861270,2600,2600,2600,2600,2
+20250326,144600,80856070,2600,2600,2600,2600,0
+20250326,144500,80856070,2600,2600,2600,2600,0
+20250326,144400,80856070,2600,2600,2600,2600,0
+20250326,144300,80856070,2600,2600,2600,2600,1
+20250326,144200,80853470,2595,2595,2595,2595,10
+20250326,144100,80827520,2600,2600,2600,2600,0
+20250326,144000,80827520,2600,2600,2600,2600,0
+20250326,143900,80827520,2600,2600,2600,2600,0
+20250326,143800,80827520,2600,2600,2600,2600,2
+20250326,143700,80822320,2600,2600,2600,2600,0
+20250326,143600,80822320,2600,2600,2600,2600,0
+20250326,143500,80822320,2600,2600,2600,2600,0
+20250326,143400,80822320,2600,2600,2600,2600,0
+20250326,143300,80822320,2600,2600,2600,2600,0
+20250326,143200,80822320,2600,2600,2600,2600,0
+20250326,143100,80822320,2600,2600,2600,2600,0
+20250326,143000,80822320,2600,2600,2600,2600,0
+20250326,142900,80822320,2600,2600,2600,2600,0
+20250326,142800,80822320,2600,2600,2600,2600,0
+20250326,142700,80822320,2600,2600,2600,2600,0
+20250326,142600,80822320,2600,2600,2600,2600,0
+20250326,142500,80822320,2600,2600,2600,2600,5
+20250326,142400,80809320,2600,2600,2600,2600,0
+20250326,142300,80809320,2600,2600,2600,2600,0
+20250326,142200,80809320,2600,2600,2600,2600,0
+20250326,142100,80809320,2600,2600,2600,2600,3
+20250326,142000,80801520,2600,2600,2600,2600,2
+20250326,141900,80796320,2590,2590,2590,2590,0
+20250326,141800,80796320,2590,2590,2590,2590,4
+20250326,141700,80785960,2600,2600,2600,2600,0
+20250326,141600,80785960,2600,2600,2600,2600,0
+20250326,141500,80785960,2600,2600,2600,2600,0
+20250326,141400,80785960,2600,2600,2600,2600,0
+20250326,141300,80785960,2600,2590,2600,2590,51
+20250326,141200,80653370,2600,2600,2600,2600,0
+20250326,141100,80653370,2600,2600,2600,2600,1099
+20250326,141000,77795970,2600,2600,2600,2600,3
+20250326,140900,77788170,2600,2600,2600,2600,0
+20250326,140800,77788170,2600,2600,2600,2600,0
+20250326,140700,77788170,2600,2600,2600,2600,0
+20250326,140600,77788170,2600,2600,2600,2600,0
+20250326,140500,77788170,2600,2600,2600,2600,0
+20250326,140400,77788170,2600,2600,2600,2600,0
+20250326,140300,77788170,2600,2600,2600,2600,1
+20250326,140200,77785570,2600,2600,2600,2600,0
+20250326,140100,77785570,2600,2600,2600,2600,0
+20250326,140000,77785570,2600,2600,2600,2600,0
+20250326,135900,77785570,2600,2600,2600,2600,0
+20250326,135800,77785570,2600,2600,2600,2600,0
+20250326,135700,77785570,2600,2600,2600,2600,0
+20250326,135600,77785570,2600,2600,2600,2600,0
+20250326,135500,77785570,2600,2600,2600,2600,0
+20250326,135400,77785570,2600,2600,2600,2600,0
+20250326,135300,77785570,2600,2600,2600,2600,0
+20250326,135200,77785570,2600,2600,2600,2600,0
+20250326,135100,77785570,2600,2600,2600,2600,1020
+20250326,135000,75133570,2600,2600,2600,2600,1000
+20250326,134900,72533570,2600,2600,2600,2600,0
+20250326,134800,72533570,2600,2600,2600,2600,0
+20250326,134700,72533570,2600,2600,2600,2600,0
+20250326,134600,72533570,2600,2600,2600,2600,0
+20250326,134500,72533570,2600,2600,2600,2600,0
+20250326,134400,72533570,2600,2600,2600,2600,0
+20250326,134300,72533570,2600,2600,2600,2600,0
+20250326,134200,72533570,2600,2600,2600,2600,0
+20250326,134100,72533570,2600,2600,2600,2600,0
+20250326,134000,72533570,2600,2600,2600,2600,14
+20250326,133900,72497170,2590,2590,2590,2590,0
+20250326,133800,72497170,2590,2590,2590,2590,40
+20250326,133700,72393570,2590,2590,2590,2590,0
+20250326,133600,72393570,2590,2590,2590,2590,0
+20250326,133500,72393570,2590,2590,2590,2590,105
+20250326,133400,72121620,2590,2590,2590,2590,95
+20250326,133300,71875570,2590,2590,2590,2590,0
+20250326,133200,71875570,2590,2590,2590,2590,0
+20250326,133100,71875570,2590,2590,2590,2590,0
+20250326,133000,71875570,2590,2590,2590,2590,529
+20250326,132900,70505460,2600,2600,2600,2600,0
+20250326,132800,70505460,2600,2600,2600,2600,0
+20250326,132700,70505460,2600,2600,2600,2600,2
+20250326,132600,70500260,2600,2600,2600,2600,0
+20250326,132500,70500260,2600,2600,2600,2600,10
+20250326,132400,70474260,2600,2600,2600,2600,2
+20250326,132300,70469060,2595,2595,2595,2595,35
+20250326,132200,70378235,2600,2600,2600,2600,0
+20250326,132100,70378235,2600,2600,2600,2600,80
+20250326,132000,70170235,2600,2600,2600,2600,127
+20250326,131900,69840035,2600,2600,2600,2600,40
+20250326,131800,69736035,2600,2600,2600,2600,0
+20250326,131700,69736035,2600,2600,2600,2600,0
+20250326,131600,69736035,2600,2600,2600,2600,0
+20250326,131500,69736035,2600,2600,2600,2600,0
+20250326,131400,69736035,2600,2600,2600,2600,0
+20250326,131300,69736035,2600,2600,2600,2600,0
+20250326,131200,69736035,2600,2600,2600,2600,0
+20250326,131100,69736035,2600,2600,2600,2600,0
+20250326,131000,69736035,2600,2600,2600,2600,0
+20250326,130900,69736035,2600,2600,2600,2600,1
+20250326,130800,69733435,2585,2585,2585,2585,0
+20250326,130700,69733435,2585,2585,2585,2585,500
+20250326,130600,68440935,2585,2585,2585,2585,200
+20250326,130500,67923935,2600,2600,2600,2600,0
+20250326,130400,67923935,2600,2600,2600,2600,0
+20250326,130300,67923935,2600,2600,2600,2600,0
+20250326,130200,67923935,2600,2600,2600,2600,0
+20250326,130100,67923935,2600,2600,2600,2600,0
+20250326,130000,67923935,2600,2600,2600,2600,0
+20250326,125900,67923935,2600,2600,2600,2600,0
+20250326,125800,67923935,2600,2600,2600,2600,1
+20250326,125700,67921335,2585,2585,2585,2585,40
+20250326,125600,67817935,2600,2600,2600,2600,0
+20250326,125500,67817935,2600,2600,2600,2600,0
+20250326,125400,67817935,2600,2600,2600,2600,0
+20250326,125300,67817935,2600,2600,2600,2600,0
+20250326,125200,67817935,2600,2600,2600,2600,11
+20250326,125100,67789335,2600,2600,2600,2600,2
+20250326,125000,67784135,2580,2580,2580,2580,6
+20250326,124900,67768655,2600,2600,2600,2600,0
+20250326,124800,67768655,2600,2600,2600,2600,0
+20250326,124700,67768655,2600,2600,2600,2600,1
+20250326,124600,67766055,2600,2600,2600,2600,0
+20250326,124500,67766055,2600,2590,2600,2590,2576
+20250326,124400,61068870,2595,2595,2595,2595,0
+20250326,124300,61068870,2595,2595,2595,2595,0
+20250326,124200,61068870,2595,2595,2595,2595,0
+20250326,124100,61068870,2595,2595,2595,2595,0
+20250326,124000,61068870,2595,2595,2595,2595,0
+20250326,123900,61068870,2595,2595,2595,2595,0
+20250326,123800,61068870,2595,2595,2595,2595,0
+20250326,123700,61068870,2595,2595,2595,2595,0
+20250326,123600,61068870,2595,2595,2595,2595,0
+20250326,123500,61068870,2595,2595,2595,2595,0
+20250326,123400,61068870,2595,2595,2595,2595,0
+20250326,123300,61068870,2595,2595,2595,2595,0
+20250326,123200,61068870,2595,2590,2595,2590,50
+20250326,123100,60939265,2590,2590,2590,2590,0
+20250326,123000,60939265,2590,2590,2590,2590,0
+20250326,122900,60939265,2590,2590,2590,2590,0
+20250326,122800,60939265,2590,2590,2590,2590,0
+20250326,122700,60939265,2590,2590,2590,2590,51
+20250326,122600,60807175,2575,2575,2575,2575,0
+20250326,122500,60807175,2575,2575,2575,2575,0
+20250326,122400,60807175,2575,2575,2575,2575,0
+20250326,122300,60807175,2575,2575,2575,2575,0
+20250326,122200,60807175,2575,2575,2575,2575,0
+20250326,122100,60807175,2575,2575,2575,2575,0
+20250326,122000,60807175,2575,2580,2580,2575,2760
+20250326,121900,53694935,2590,2590,2590,2590,0
+20250326,121800,53694935,2590,2590,2590,2590,0
+20250326,121700,53694935,2590,2590,2590,2590,0
+20250326,121600,53694935,2590,2590,2590,2590,0
+20250326,121500,53694935,2590,2590,2590,2590,0
+20250326,121400,53694935,2590,2590,2590,2590,0
+20250326,121300,53694935,2590,2590,2590,2590,0
+20250326,121200,53694935,2590,2590,2590,2590,0
+20250326,121100,53694935,2590,2590,2590,2590,0
+20250326,121000,53694935,2590,2590,2590,2590,0
+20250326,120900,53694935,2590,2590,2590,2590,0
+20250326,120800,53694935,2590,2590,2590,2590,0
+20250326,120700,53694935,2590,2590,2590,2590,30
+20250326,120600,53617235,2595,2595,2595,2595,0
+20250326,120500,53617235,2595,2595,2595,2595,0
+20250326,120400,53617235,2595,2595,2595,2595,0
+20250326,120300,53617235,2595,2595,2595,2595,0
+20250326,120200,53617235,2595,2595,2595,2595,10
+20250326,120100,53591285,2585,2585,2585,2585,0
+20250326,120000,53591285,2585,2585,2585,2585,0
+20250326,115900,53591285,2585,2585,2585,2585,0
+20250326,115800,53591285,2585,2585,2585,2585,0
+20250326,115700,53591285,2585,2585,2585,2585,0
+20250326,115600,53591285,2585,2585,2585,2585,0
+20250326,115500,53591285,2585,2585,2585,2585,0
+20250326,115400,53591285,2585,2585,2585,2585,0
+20250326,115300,53591285,2585,2585,2585,2585,0
+20250326,115200,53591285,2585,2585,2585,2585,1662
+20250326,115100,49295015,2590,2590,2590,2590,0
+20250326,115000,49295015,2590,2590,2590,2590,0
+20250326,114900,49295015,2590,2590,2590,2590,6
+20250326,114800,49279475,2590,2590,2590,2590,0
+20250326,114700,49279475,2590,2590,2590,2590,0
+20250326,114600,49279475,2590,2590,2590,2590,0
+20250326,114500,49279475,2590,2590,2590,2590,10
+20250326,114400,49253575,2590,2590,2590,2590,0
+20250326,114300,49253575,2590,2590,2590,2590,0
+20250326,114200,49253575,2590,2590,2590,2590,322
+20250326,114100,48419595,2595,2595,2595,2595,0
+20250326,114000,48419595,2595,2595,2595,2595,0
+20250326,113900,48419595,2595,2595,2595,2595,0
+20250326,113800,48419595,2595,2595,2595,2595,0
+20250326,113700,48419595,2595,2590,2595,2590,221
+20250326,113600,47847120,2590,2590,2590,2590,0
+20250326,113500,47847120,2590,2590,2590,2590,144
+20250326,113400,47474160,2595,2595,2595,2595,0
+20250326,113300,47474160,2595,2595,2595,2595,0
+20250326,113200,47474160,2595,2595,2595,2595,2
+20250326,113100,47468970,2590,2590,2590,2590,0
+20250326,113000,47468970,2590,2590,2590,2590,40
+20250326,112900,47365370,2590,2590,2590,2590,0
+20250326,112800,47365370,2590,2590,2590,2590,0
+20250326,112700,47365370,2590,2590,2590,2590,0
+20250326,112600,47365370,2590,2590,2590,2590,0
+20250326,112500,47365370,2590,2590,2590,2590,0
+20250326,112400,47365370,2590,2590,2590,2590,0
+20250326,112300,47365370,2590,2590,2590,2590,0
+20250326,112200,47365370,2590,2590,2590,2590,0
+20250326,112100,47365370,2590,2590,2590,2590,0
+20250326,112000,47365370,2590,2590,2590,2590,0
+20250326,111900,47365370,2590,2590,2590,2590,0
+20250326,111800,47365370,2590,2590,2590,2590,897
+20250326,111700,45042140,2590,2590,2590,2590,0
+20250326,111600,45042140,2590,2590,2590,2590,0
+20250326,111500,45042140,2590,2590,2590,2590,0
+20250326,111400,45042140,2590,2600,2600,2590,53
+20250326,111300,44904840,2600,2600,2600,2600,0
+20250326,111200,44904840,2600,2600,2600,2600,19
+20250326,111100,44855440,2590,2590,2590,2590,0
+20250326,111000,44855440,2590,2590,2590,2590,0
+20250326,110900,44855440,2590,2590,2590,2590,290
+20250326,110800,44104340,2590,2590,2590,2590,167
+20250326,110700,43671810,2590,2590,2590,2590,1224
+20250326,110600,40501650,2590,2590,2590,2590,17
+20250326,110500,40457620,2600,2600,2600,2600,0
+20250326,110400,40457620,2600,2600,2600,2600,0
+20250326,110300,40457620,2600,2600,2600,2600,0
+20250326,110200,40457620,2600,2600,2600,2600,0
+20250326,110100,40457620,2600,2600,2600,2600,2
+20250326,110000,40452420,2600,2600,2600,2600,0
+20250326,105900,40452420,2600,2600,2600,2600,72
+20250326,105800,40265220,2600,2600,2600,2600,0
+20250326,105700,40265220,2600,2590,2600,2590,1043
+20250326,105600,37563525,2585,2590,2590,2585,3501
+20250326,105500,28496235,2585,2585,2585,2585,0
+20250326,105400,28496235,2585,2585,2585,2585,686
+20250326,105300,26722925,2580,2580,2580,2580,0
+20250326,105200,26722925,2580,2580,2580,2580,120
+20250326,105100,26413325,2580,2580,2580,2580,200
+20250326,105000,25897325,2580,2580,2580,2580,0
+20250326,104900,25897325,2580,2580,2580,2580,0
+20250326,104800,25897325,2580,2580,2580,2580,300
+20250326,104700,25123325,2585,2585,2585,2585,0
+20250326,104600,25123325,2585,2585,2585,2585,0
+20250326,104500,25123325,2585,2585,2585,2585,0
+20250326,104400,25123325,2585,2585,2585,2585,0
+20250326,104300,25123325,2585,2585,2585,2585,0
+20250326,104200,25123325,2585,2585,2585,2585,0
+20250326,104100,25123325,2585,2585,2585,2585,14
+20250326,104000,25087135,2585,2585,2585,2585,6
+20250326,103900,25071625,2590,2590,2590,2590,2
+20250326,103800,25066445,2590,2590,2590,2590,0
+20250326,103700,25066445,2590,2590,2590,2590,0
+20250326,103600,25066445,2590,2590,2590,2590,0
+20250326,103500,25066445,2590,2590,2590,2590,0
+20250326,103400,25066445,2590,2590,2590,2590,0
+20250326,103300,25066445,2590,2590,2590,2590,18
+20250326,103200,25019825,2570,2570,2570,2570,20
+20250326,103100,24968425,2590,2590,2590,2590,0
+20250326,103000,24968425,2590,2590,2590,2590,0
+20250326,102900,24968425,2590,2590,2590,2590,0
+20250326,102800,24968425,2590,2590,2590,2590,0
+20250326,102700,24968425,2590,2590,2590,2590,0
+20250326,102600,24968425,2590,2585,2590,2585,2
+20250326,102500,24963250,2570,2570,2570,2570,0
+20250326,102400,24963250,2570,2570,2570,2570,1
+20250326,102300,24960680,2585,2585,2585,2585,1
+20250326,102200,24958095,2595,2595,2595,2595,0
+20250326,102100,24958095,2595,2595,2595,2595,0
+20250326,102000,24958095,2595,2595,2595,2595,0
+20250326,101900,24958095,2595,2595,2595,2595,0
+20250326,101800,24958095,2595,2595,2595,2595,0
+20250326,101700,24958095,2595,2595,2595,2595,0
+20250326,101600,24958095,2595,2595,2595,2595,0
+20250326,101500,24958095,2595,2595,2595,2595,0
+20250326,101400,24958095,2595,2595,2595,2595,0
+20250326,101300,24958095,2595,2595,2595,2595,0
+20250326,101200,24958095,2595,2595,2595,2595,0
+20250326,101100,24958095,2595,2595,2595,2595,0
+20250326,101000,24958095,2595,2595,2595,2595,0
+20250326,100900,24958095,2595,2595,2595,2595,0
+20250326,100800,24958095,2595,2595,2595,2595,499
+20250326,100700,23663190,2595,2595,2595,2595,18
+20250326,100600,23616480,2595,2590,2595,2590,100
+20250326,100500,23357380,2590,2590,2590,2590,1
+20250326,100400,23354790,2590,2590,2590,2590,222
+20250326,100300,22779810,2590,2575,2590,2575,300
+20250326,100200,22003705,2570,2565,2570,2565,232
+20250326,100100,21407715,2565,2565,2565,2565,0
+20250326,100000,21407715,2565,2565,2565,2565,0
+20250326,095900,21407715,2565,2570,2570,2565,4
+20250326,095800,21397450,2560,2560,2560,2560,0
+20250326,095700,21397450,2560,2560,2560,2560,0
+20250326,095600,21397450,2560,2560,2560,2560,0
+20250326,095500,21397450,2560,2560,2560,2560,2
+20250326,095400,21392330,2560,2560,2560,2560,0
+20250326,095300,21392330,2560,2560,2560,2560,34
+20250326,095200,21305290,2560,2560,2560,2560,0
+20250326,095100,21305290,2560,2560,2560,2560,126
+20250326,095000,20982730,2560,2560,2560,2560,0
+20250326,094900,20982730,2560,2570,2570,2560,13
+20250326,094800,20949420,2570,2570,2570,2570,2
+20250326,094700,20944280,2560,2560,2560,2560,159
+20250326,094600,20537240,2560,2560,2560,2560,0
+20250326,094500,20537240,2560,2560,2560,2560,7
+20250326,094400,20519320,2560,2560,2560,2560,334
+20250326,094300,19664280,2570,2570,2570,2570,1
+20250326,094200,19661710,2560,2560,2560,2560,0
+20250326,094100,19661710,2560,2560,2560,2560,0
+20250326,094000,19661710,2560,2560,2560,2560,0
+20250326,093900,19661710,2560,2560,2560,2560,103
+20250326,093800,19398030,2560,2565,2565,2560,1011
+20250326,093700,16805810,2565,2570,2570,2565,763
+20250326,093600,14845840,2570,2570,2570,2570,0
+20250326,093500,14845840,2570,2570,2570,2570,0
+20250326,093400,14845840,2570,2570,2570,2570,153
+20250326,093300,14452630,2570,2570,2570,2570,967
+20250326,093200,11967440,2585,2585,2585,2585,0
+20250326,093100,11967440,2585,2585,2585,2585,0
+20250326,093000,11967440,2585,2585,2585,2585,0
+20250326,092900,11967440,2585,2570,2585,2570,1030
+20250326,092800,9319890,2570,2585,2585,2570,74
+20250326,092700,9128980,2585,2585,2585,2585,0
+20250326,092600,9128980,2585,2585,2585,2585,0
+20250326,092500,9128980,2585,2585,2585,2585,0
+20250326,092400,9128980,2585,2580,2585,2580,66
+20250326,092300,8958395,2570,2570,2570,2570,118
+20250326,092200,8655135,2570,2570,2570,2570,20
+20250326,092100,8603735,2570,2570,2570,2570,126
+20250326,092000,8279915,2570,2570,2570,2570,0
+20250326,091900,8279915,2570,2570,2570,2570,406
+20250326,091800,7236495,2570,2570,2570,2570,0
+20250326,091700,7236495,2570,2570,2570,2570,0
+20250326,091600,7236495,2570,2570,2570,2570,0
+20250326,091500,7236495,2570,2570,2570,2570,2
+20250326,091400,7231355,2560,2560,2560,2560,0
+20250326,091300,7231355,2560,2560,2560,2560,0
+20250326,091200,7231355,2560,2570,2575,2560,671
+20250326,091100,5511410,2560,2560,2560,2560,120
+20250326,091000,5204210,2570,2570,2570,2570,4
+20250326,090900,5193930,2575,2570,2575,2570,25
+20250326,090800,5129585,2560,2560,2560,2560,1015
+20250326,090700,2531185,2560,2560,2560,2560,300
+20250326,090600,1763185,2555,2555,2555,2555,50
+20250326,090500,1635435,2575,2575,2575,2575,0
+20250326,090400,1635435,2575,2575,2575,2575,1
+20250326,090300,1632860,2540,2540,2540,2540,0
+20250326,090200,1632860,2540,2530,2540,2530,619
+20250326,090100,60800,2540,2540,2540,2540,16
+20250326,090000,20160,2520,2520,2520,2520,8

418420/min/candle-20250327.csv

@@ -0,0 +1,756 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,213400,101039597,2535,2535,2535,2535,680
+20250327,213300,101039597,2535,2535,2535,2535,0
+20250327,213200,101039597,2535,2535,2535,2535,0
+20250327,213100,101039597,2535,2535,2535,2535,0
+20250327,213000,101039597,2535,2535,2535,2535,0
+20250327,212900,101039597,2535,2535,2535,2535,0
+20250327,212800,101039597,2535,2535,2535,2535,0
+20250327,212700,101039597,2535,2535,2535,2535,0
+20250327,212600,101039597,2535,2535,2535,2535,0
+20250327,212500,101039597,2535,2535,2535,2535,0
+20250327,212400,101039597,2535,2535,2535,2535,0
+20250327,212300,101039597,2535,2535,2535,2535,0
+20250327,212200,101039597,2535,2535,2535,2535,0
+20250327,212100,101039597,2535,2535,2535,2535,0
+20250327,212000,101039597,2535,2535,2535,2535,0
+20250327,211900,101039597,2535,2535,2535,2535,0
+20250327,211800,101039597,2535,2535,2535,2535,0
+20250327,211700,101039597,2535,2535,2535,2535,0
+20250327,211600,101039597,2535,2535,2535,2535,0
+20250327,211500,101039597,2535,2535,2535,2535,0
+20250327,211400,101039597,2535,2535,2535,2535,0
+20250327,211300,101039597,2535,2535,2535,2535,0
+20250327,211200,101039597,2535,2535,2535,2535,0
+20250327,211100,101039597,2535,2535,2535,2535,0
+20250327,211000,101039597,2535,2535,2535,2535,0
+20250327,210900,101039597,2535,2535,2535,2535,0
+20250327,210800,101039597,2535,2535,2535,2535,0
+20250327,210700,101039597,2535,2535,2535,2535,0
+20250327,210600,101039597,2535,2535,2535,2535,0
+20250327,210500,101039597,2535,2535,2535,2535,0
+20250327,210400,101039597,2535,2535,2535,2535,680
+20250327,210300,101039597,2535,2535,2535,2535,0
+20250327,210200,101039597,2535,2535,2535,2535,0
+20250327,210100,101039597,2535,2535,2535,2535,0
+20250327,210000,101039597,2535,2535,2535,2535,0
+20250327,205900,101039597,2535,2535,2535,2535,0
+20250327,205800,101039597,2535,2535,2535,2535,0
+20250327,205700,101039597,2535,2535,2535,2535,0
+20250327,205600,101039597,2535,2535,2535,2535,0
+20250327,205500,101039597,2535,2535,2535,2535,0
+20250327,205400,101039597,2535,2535,2535,2535,0
+20250327,205300,101039597,2535,2535,2535,2535,0
+20250327,205200,101039597,2535,2535,2535,2535,0
+20250327,205100,101039597,2535,2535,2535,2535,0
+20250327,205000,101039597,2535,2535,2535,2535,0
+20250327,204900,101039597,2535,2535,2535,2535,0
+20250327,204800,101039597,2535,2535,2535,2535,0
+20250327,204700,101039597,2535,2535,2535,2535,0
+20250327,204600,101039597,2535,2535,2535,2535,0
+20250327,204500,101039597,2535,2535,2535,2535,0
+20250327,204400,101039597,2535,2535,2535,2535,0
+20250327,204300,101039597,2535,2535,2535,2535,0
+20250327,204200,101039597,2535,2535,2535,2535,0
+20250327,204100,101039597,2535,2535,2535,2535,0
+20250327,204000,101039597,2535,2535,2535,2535,0
+20250327,203900,101039597,2535,2535,2535,2535,0
+20250327,203800,101039597,2535,2535,2535,2535,0
+20250327,203700,101039597,2535,2535,2535,2535,0
+20250327,203600,101039597,2535,2535,2535,2535,0
+20250327,203500,101039597,2535,2535,2535,2535,0
+20250327,203400,101039597,2535,2535,2535,2535,680
+20250327,203300,101039597,2535,2535,2535,2535,0
+20250327,203200,101039597,2535,2535,2535,2535,0
+20250327,203100,101039597,2535,2535,2535,2535,0
+20250327,203000,101039597,2535,2535,2535,2535,0
+20250327,202900,101039597,2535,2535,2535,2535,0
+20250327,202800,101039597,2535,2535,2535,2535,0
+20250327,202700,101039597,2535,2535,2535,2535,0
+20250327,202600,101039597,2535,2535,2535,2535,0
+20250327,202500,101039597,2535,2535,2535,2535,0
+20250327,202400,101039597,2535,2535,2535,2535,0
+20250327,202300,101039597,2535,2535,2535,2535,0
+20250327,202200,101039597,2535,2535,2535,2535,0
+20250327,202100,101039597,2535,2535,2535,2535,0
+20250327,202000,101039597,2535,2535,2535,2535,0
+20250327,201900,101039597,2535,2535,2535,2535,0
+20250327,201800,101039597,2535,2535,2535,2535,0
+20250327,201700,101039597,2535,2535,2535,2535,0
+20250327,201600,101039597,2535,2535,2535,2535,0
+20250327,201500,101039597,2535,2535,2535,2535,0
+20250327,201400,101039597,2535,2535,2535,2535,0
+20250327,201300,101039597,2535,2535,2535,2535,0
+20250327,201200,101039597,2535,2535,2535,2535,0
+20250327,201100,101039597,2535,2535,2535,2535,0
+20250327,201000,101039597,2535,2535,2535,2535,0
+20250327,200900,101039597,2535,2535,2535,2535,0
+20250327,200800,101039597,2535,2535,2535,2535,0
+20250327,200700,101039597,2535,2535,2535,2535,0
+20250327,200600,101039597,2535,2535,2535,2535,0
+20250327,200500,101039597,2535,2535,2535,2535,0
+20250327,200400,101039597,2535,2535,2535,2535,680
+20250327,200300,101039597,2535,2535,2535,2535,0
+20250327,200200,101039597,2535,2535,2535,2535,0
+20250327,200100,101039597,2535,2535,2535,2535,0
+20250327,200000,101039597,2535,2535,2535,2535,0
+20250327,195900,101039597,2535,2535,2535,2535,0
+20250327,195800,101039597,2535,2535,2535,2535,0
+20250327,195700,101039597,2535,2535,2535,2535,0
+20250327,195600,101039597,2535,2535,2535,2535,0
+20250327,195500,101039597,2535,2535,2535,2535,0
+20250327,195400,101039597,2535,2535,2535,2535,0
+20250327,195300,101039597,2535,2535,2535,2535,0
+20250327,195200,101039597,2535,2535,2535,2535,0
+20250327,195100,101039597,2535,2535,2535,2535,0
+20250327,195000,101039597,2535,2535,2535,2535,0
+20250327,194900,101039597,2535,2535,2535,2535,0
+20250327,194800,101039597,2535,2535,2535,2535,0
+20250327,194700,101039597,2535,2535,2535,2535,0
+20250327,194600,101039597,2535,2535,2535,2535,0
+20250327,194500,101039597,2535,2535,2535,2535,0
+20250327,194400,101039597,2535,2535,2535,2535,0
+20250327,194300,101039597,2535,2535,2535,2535,0
+20250327,194200,101039597,2535,2535,2535,2535,0
+20250327,194100,101039597,2535,2535,2535,2535,0
+20250327,194000,101039597,2535,2535,2535,2535,0
+20250327,193900,101039597,2535,2535,2535,2535,0
+20250327,193800,101039597,2535,2535,2535,2535,0
+20250327,193700,101039597,2535,2535,2535,2535,0
+20250327,193600,101039597,2535,2535,2535,2535,0
+20250327,193500,101039597,2535,2535,2535,2535,0
+20250327,193400,101039597,2535,2535,2535,2535,680
+20250327,193300,101039597,2535,2535,2535,2535,0
+20250327,193200,101039597,2535,2535,2535,2535,0
+20250327,193100,101039597,2535,2535,2535,2535,0
+20250327,193000,101039597,2535,2535,2535,2535,0
+20250327,192900,101039597,2535,2535,2535,2535,0
+20250327,192800,101039597,2535,2535,2535,2535,0
+20250327,192700,101039597,2535,2535,2535,2535,0
+20250327,192600,101039597,2535,2535,2535,2535,0
+20250327,192500,101039597,2535,2535,2535,2535,0
+20250327,192400,101039597,2535,2535,2535,2535,0
+20250327,192300,101039597,2535,2535,2535,2535,0
+20250327,192200,101039597,2535,2535,2535,2535,0
+20250327,192100,101039597,2535,2535,2535,2535,0
+20250327,192000,101039597,2535,2535,2535,2535,0
+20250327,191900,101039597,2535,2535,2535,2535,0
+20250327,191800,101039597,2535,2535,2535,2535,0
+20250327,191700,101039597,2535,2535,2535,2535,0
+20250327,191600,101039597,2535,2535,2535,2535,0
+20250327,191500,101039597,2535,2535,2535,2535,0
+20250327,191400,101039597,2535,2535,2535,2535,0
+20250327,191300,101039597,2535,2535,2535,2535,0
+20250327,191200,101039597,2535,2535,2535,2535,0
+20250327,191100,101039597,2535,2535,2535,2535,0
+20250327,191000,101039597,2535,2535,2535,2535,0
+20250327,190900,101039597,2535,2535,2535,2535,0
+20250327,190800,101039597,2535,2535,2535,2535,0
+20250327,190700,101039597,2535,2535,2535,2535,0
+20250327,190600,101039597,2535,2535,2535,2535,0
+20250327,190500,101039597,2535,2535,2535,2535,0
+20250327,190400,101039597,2535,2535,2535,2535,680
+20250327,190300,101039597,2535,2535,2535,2535,0
+20250327,190200,101039597,2535,2535,2535,2535,0
+20250327,190100,101039597,2535,2535,2535,2535,0
+20250327,190000,101039597,2535,2535,2535,2535,0
+20250327,185900,101039597,2535,2535,2535,2535,0
+20250327,185800,101039597,2535,2535,2535,2535,0
+20250327,185700,101039597,2535,2535,2535,2535,0
+20250327,185600,101039597,2535,2535,2535,2535,0
+20250327,185500,101039597,2535,2535,2535,2535,0
+20250327,185400,101039597,2535,2535,2535,2535,0
+20250327,185300,101039597,2535,2535,2535,2535,0
+20250327,185200,101039597,2535,2535,2535,2535,0
+20250327,185100,101039597,2535,2535,2535,2535,0
+20250327,185000,101039597,2535,2535,2535,2535,0
+20250327,184900,101039597,2535,2535,2535,2535,0
+20250327,184800,101039597,2535,2535,2535,2535,0
+20250327,184700,101039597,2535,2535,2535,2535,0
+20250327,184600,101039597,2535,2535,2535,2535,0
+20250327,184500,101039597,2535,2535,2535,2535,0
+20250327,184400,101039597,2535,2535,2535,2535,0
+20250327,184300,101039597,2535,2535,2535,2535,0
+20250327,184200,101039597,2535,2535,2535,2535,0
+20250327,184100,101039597,2535,2535,2535,2535,0
+20250327,184000,101039597,2535,2535,2535,2535,0
+20250327,183900,101039597,2535,2535,2535,2535,0
+20250327,183800,101039597,2535,2535,2535,2535,0
+20250327,183700,101039597,2535,2535,2535,2535,0
+20250327,183600,101039597,2535,2535,2535,2535,0
+20250327,183500,101039597,2535,2535,2535,2535,0
+20250327,183400,101039597,2535,2535,2535,2535,680
+20250327,183300,101039597,2535,2535,2535,2535,0
+20250327,183200,101039597,2535,2535,2535,2535,0
+20250327,183100,101039597,2535,2535,2535,2535,0
+20250327,183000,101039597,2535,2535,2535,2535,0
+20250327,182900,101039597,2535,2535,2535,2535,0
+20250327,182800,101039597,2535,2535,2535,2535,0
+20250327,182700,101039597,2535,2535,2535,2535,0
+20250327,182600,101039597,2535,2535,2535,2535,0
+20250327,182500,101039597,2535,2535,2535,2535,0
+20250327,182400,101039597,2535,2535,2535,2535,0
+20250327,182300,101039597,2535,2535,2535,2535,0
+20250327,182200,101039597,2535,2535,2535,2535,0
+20250327,182100,101039597,2535,2535,2535,2535,0
+20250327,182000,101039597,2535,2535,2535,2535,0
+20250327,181900,101039597,2535,2535,2535,2535,0
+20250327,181800,101039597,2535,2535,2535,2535,0
+20250327,181700,101039597,2535,2535,2535,2535,0
+20250327,181600,101039597,2535,2535,2535,2535,0
+20250327,181500,101039597,2535,2535,2535,2535,0
+20250327,181400,101039597,2535,2535,2535,2535,0
+20250327,181300,101039597,2535,2535,2535,2535,0
+20250327,181200,101039597,2535,2535,2535,2535,0
+20250327,181100,101039597,2535,2535,2535,2535,0
+20250327,181000,101039597,2535,2535,2535,2535,0
+20250327,180900,101039597,2535,2535,2535,2535,0
+20250327,180800,101039597,2535,2535,2535,2535,0
+20250327,180700,101039597,2535,2535,2535,2535,0
+20250327,180600,101039597,2535,2535,2535,2535,0
+20250327,180500,101039597,2535,2535,2535,2535,0
+20250327,180400,101039597,2535,2535,2535,2535,680
+20250327,180300,101039597,2535,2535,2535,2535,0
+20250327,180200,101039597,2535,2535,2535,2535,0
+20250327,180100,101039597,2535,2535,2535,2535,0
+20250327,180000,101039597,2535,2535,2535,2535,0
+20250327,175900,101039597,2535,2535,2535,2535,0
+20250327,175800,101039597,2535,2535,2535,2535,0
+20250327,175700,101039597,2535,2535,2535,2535,0
+20250327,175600,101039597,2535,2535,2535,2535,0
+20250327,175500,101039597,2535,2535,2535,2535,0
+20250327,175400,101039597,2535,2535,2535,2535,0
+20250327,175300,101039597,2535,2535,2535,2535,0
+20250327,175200,101039597,2535,2535,2535,2535,0
+20250327,175100,101039597,2535,2535,2535,2535,0
+20250327,175000,101039597,2535,2535,2535,2535,0
+20250327,174900,101039597,2535,2535,2535,2535,0
+20250327,174800,101039597,2535,2535,2535,2535,0
+20250327,174700,101039597,2535,2535,2535,2535,0
+20250327,174600,101039597,2535,2535,2535,2535,0
+20250327,174500,101039597,2535,2535,2535,2535,0
+20250327,174400,101039597,2535,2535,2535,2535,0
+20250327,174300,101039597,2535,2535,2535,2535,0
+20250327,174200,101039597,2535,2535,2535,2535,0
+20250327,174100,101039597,2535,2535,2535,2535,0
+20250327,174000,101039597,2535,2535,2535,2535,0
+20250327,173900,101039597,2535,2535,2535,2535,0
+20250327,173800,101039597,2535,2535,2535,2535,0
+20250327,173700,101039597,2535,2535,2535,2535,0
+20250327,173600,101039597,2535,2535,2535,2535,0
+20250327,173500,101039597,2535,2535,2535,2535,0
+20250327,173400,101039597,2535,2535,2535,2535,680
+20250327,173300,101039597,2535,2535,2535,2535,0
+20250327,173200,101039597,2535,2535,2535,2535,0
+20250327,173100,101039597,2535,2535,2535,2535,0
+20250327,173000,101039597,2535,2535,2535,2535,0
+20250327,172900,101039597,2535,2535,2535,2535,0
+20250327,172800,101039597,2535,2535,2535,2535,0
+20250327,172700,101039597,2535,2535,2535,2535,0
+20250327,172600,101039597,2535,2535,2535,2535,0
+20250327,172500,101039597,2535,2535,2535,2535,0
+20250327,172400,101039597,2535,2535,2535,2535,0
+20250327,172300,101039597,2535,2535,2535,2535,0
+20250327,172200,101039597,2535,2535,2535,2535,0
+20250327,172100,101039597,2535,2535,2535,2535,0
+20250327,172000,101039597,2535,2535,2535,2535,0
+20250327,171900,101039597,2535,2535,2535,2535,0
+20250327,171800,101039597,2535,2535,2535,2535,0
+20250327,171700,101039597,2535,2535,2535,2535,0
+20250327,171600,101039597,2535,2535,2535,2535,0
+20250327,171500,101039597,2535,2535,2535,2535,0
+20250327,171400,101039597,2535,2535,2535,2535,0
+20250327,171300,101039597,2535,2535,2535,2535,0
+20250327,171200,101039597,2535,2535,2535,2535,0
+20250327,171100,101039597,2535,2535,2535,2535,0
+20250327,171000,101039597,2535,2535,2535,2535,0
+20250327,170900,101039597,2535,2535,2535,2535,0
+20250327,170800,101039597,2535,2535,2535,2535,0
+20250327,170700,101039597,2535,2535,2535,2535,0
+20250327,170600,101039597,2535,2535,2535,2535,0
+20250327,170500,101039597,2535,2535,2535,2535,0
+20250327,170400,101039597,2535,2535,2535,2535,680
+20250327,170300,101039597,2535,2535,2535,2535,0
+20250327,170200,101039597,2535,2535,2535,2535,0
+20250327,170100,101039597,2535,2535,2535,2535,0
+20250327,170000,101039597,2535,2535,2535,2535,0
+20250327,165900,101039597,2535,2535,2535,2535,0
+20250327,165800,101039597,2535,2535,2535,2535,0
+20250327,165700,101039597,2535,2535,2535,2535,0
+20250327,165600,101039597,2535,2535,2535,2535,0
+20250327,165500,101039597,2535,2535,2535,2535,0
+20250327,165400,101039597,2535,2535,2535,2535,0
+20250327,165300,101039597,2535,2535,2535,2535,0
+20250327,165200,101039597,2535,2535,2535,2535,0
+20250327,165100,101039597,2535,2535,2535,2535,0
+20250327,165000,101039597,2535,2535,2535,2535,0
+20250327,164900,101039597,2535,2535,2535,2535,0
+20250327,164800,101039597,2535,2535,2535,2535,0
+20250327,164700,101039597,2535,2535,2535,2535,0
+20250327,164600,101039597,2535,2535,2535,2535,0
+20250327,164500,101039597,2535,2535,2535,2535,0
+20250327,164400,101039597,2535,2535,2535,2535,0
+20250327,164300,101039597,2535,2535,2535,2535,0
+20250327,164200,101039597,2535,2535,2535,2535,0
+20250327,164100,101039597,2535,2535,2535,2535,0
+20250327,164000,101039597,2535,2535,2535,2535,0
+20250327,163900,101039597,2535,2535,2535,2535,0
+20250327,163800,101039597,2535,2535,2535,2535,0
+20250327,163700,101039597,2535,2535,2535,2535,0
+20250327,163600,101039597,2535,2535,2535,2535,0
+20250327,163500,101039597,2535,2535,2535,2535,0
+20250327,163400,101039597,2535,2535,2535,2535,680
+20250327,163300,101039597,2535,2535,2535,2535,0
+20250327,163200,101039597,2535,2535,2535,2535,0
+20250327,163100,101039597,2535,2535,2535,2535,0
+20250327,163000,101039597,2535,2535,2535,2535,0
+20250327,162900,101039597,2535,2535,2535,2535,0
+20250327,162800,101039597,2535,2535,2535,2535,0
+20250327,162700,101039597,2535,2535,2535,2535,0
+20250327,162600,101039597,2535,2535,2535,2535,0
+20250327,162500,101039597,2535,2535,2535,2535,0
+20250327,162400,101039597,2535,2535,2535,2535,0
+20250327,162300,101039597,2535,2535,2535,2535,0
+20250327,162200,101039597,2535,2535,2535,2535,0
+20250327,162100,101039597,2535,2535,2535,2535,0
+20250327,162000,101039597,2535,2535,2535,2535,0
+20250327,161900,101039597,2535,2535,2535,2535,0
+20250327,161800,101039597,2535,2535,2535,2535,0
+20250327,161700,101039597,2535,2535,2535,2535,0
+20250327,161600,101039597,2535,2535,2535,2535,0
+20250327,161500,101039597,2535,2535,2535,2535,0
+20250327,161400,101039597,2535,2535,2535,2535,0
+20250327,161300,101039597,2535,2535,2535,2535,0
+20250327,161200,101039597,2535,2535,2535,2535,0
+20250327,161100,101039597,2535,2535,2535,2535,0
+20250327,161000,101039597,2535,2535,2535,2535,0
+20250327,160900,101039597,2535,2535,2535,2535,0
+20250327,160800,101039597,2535,2535,2535,2535,0
+20250327,160700,101039597,2535,2535,2535,2535,0
+20250327,160600,101039597,2535,2535,2535,2535,0
+20250327,160500,101039597,2535,2535,2535,2535,0
+20250327,160400,101039597,2535,2535,2535,2535,680
+20250327,160300,101039597,2535,2535,2535,2535,0
+20250327,160200,101039597,2535,2535,2535,2535,0
+20250327,160100,101039597,2535,2535,2535,2535,0
+20250327,160000,101039597,2535,2535,2535,2535,0
+20250327,155900,101039597,2535,2535,2535,2535,0
+20250327,155800,101039597,2535,2535,2535,2535,0
+20250327,155700,101039597,2535,2535,2535,2535,0
+20250327,155600,101039597,2535,2535,2535,2535,0
+20250327,155500,101039597,2535,2535,2535,2535,0
+20250327,155400,101039597,2535,2535,2535,2535,0
+20250327,155300,101039597,2535,2535,2535,2535,0
+20250327,155200,101039597,2535,2535,2535,2535,0
+20250327,155100,101039597,2535,2535,2535,2535,0
+20250327,155000,101039597,2535,2535,2535,2535,0
+20250327,154900,101039597,2535,2535,2535,2535,0
+20250327,154800,101039597,2535,2535,2535,2535,0
+20250327,154700,101039597,2535,2535,2535,2535,0
+20250327,154600,101039597,2535,2535,2535,2535,0
+20250327,154500,101039597,2535,2535,2535,2535,0
+20250327,154400,101039597,2535,2535,2535,2535,0
+20250327,154300,101039597,2535,2535,2535,2535,0
+20250327,154200,101039597,2535,2535,2535,2535,0
+20250327,154100,101039597,2535,2535,2535,2535,0
+20250327,154000,101039597,2535,2535,2535,2535,0
+20250327,153900,101039597,2535,2535,2535,2535,0
+20250327,153800,101039597,2535,2535,2535,2535,0
+20250327,153700,101039597,2535,2535,2535,2535,0
+20250327,153600,101039597,2535,2535,2535,2535,0
+20250327,153500,101039597,2535,2535,2535,2535,0
+20250327,153400,101039597,2535,2535,2535,2535,680
+20250327,153300,101039597,2535,2535,2535,2535,0
+20250327,153200,101039597,2535,2535,2535,2535,0
+20250327,153100,101039597,2535,2535,2535,2535,0
+20250327,153000,101039597,2535,2535,2535,2535,680
+20250327,152900,99315797,2535,2535,2535,2535,0
+20250327,152800,99315797,2535,2535,2535,2535,0
+20250327,152700,99315797,2535,2535,2535,2535,0
+20250327,152600,99315797,2535,2535,2535,2535,0
+20250327,152500,99315797,2535,2535,2535,2535,0
+20250327,152400,99315797,2535,2535,2535,2535,0
+20250327,152300,99315797,2535,2535,2535,2535,0
+20250327,152200,99315797,2535,2535,2535,2535,0
+20250327,152100,99315797,2535,2535,2535,2535,0
+20250327,152000,99315797,2535,2535,2535,2535,0
+20250327,151900,99315797,2535,2530,2535,2530,26
+20250327,151800,99250012,2535,2535,2535,2535,0
+20250327,151700,99250012,2535,2535,2535,2535,0
+20250327,151600,99250012,2535,2535,2535,2535,220
+20250327,151500,98692312,2530,2525,2530,2525,1003
+20250327,151400,96154842,2530,2530,2530,2525,35
+20250327,151300,96066447,2525,2530,2530,2525,213
+20250327,151200,95528602,2530,2525,2530,2525,6
+20250327,151100,95513447,2530,2530,2530,2525,54
+20250327,151000,95376987,2530,2530,2530,2530,202
+20250327,150900,94865927,2527,2527,2527,2527,5
+20250327,150800,94853292,2525,2525,2525,2525,40
+20250327,150700,94752292,2525,2530,2530,2525,1101
+20250327,150600,91971767,2530,2530,2530,2530,2
+20250327,150500,91966707,2520,2520,2520,2520,0
+20250327,150400,91966707,2520,2520,2520,2520,28
+20250327,150300,91896147,2530,2530,2530,2530,100
+20250327,150200,91643147,2530,2530,2530,2530,400
+20250327,150100,90631147,2530,2530,2530,2530,0
+20250327,150000,90631147,2530,2530,2530,2530,0
+20250327,145900,90631147,2530,2530,2530,2530,34
+20250327,145800,90545127,2530,2530,2530,2530,0
+20250327,145700,90545127,2530,2530,2530,2530,0
+20250327,145600,90545127,2530,2530,2530,2530,0
+20250327,145500,90545127,2530,2530,2530,2530,0
+20250327,145400,90545127,2530,2530,2530,2530,0
+20250327,145300,90545127,2530,2530,2530,2530,0
+20250327,145200,90545127,2530,2530,2530,2530,0
+20250327,145100,90545127,2530,2530,2530,2530,5
+20250327,145000,90532477,2520,2520,2520,2520,0
+20250327,144900,90532477,2520,2520,2520,2520,0
+20250327,144800,90532477,2520,2520,2520,2520,10
+20250327,144700,90507277,2530,2530,2530,2530,0
+20250327,144600,90507277,2530,2530,2530,2520,12
+20250327,144500,90476927,2530,2530,2530,2530,0
+20250327,144400,90476927,2530,2530,2530,2530,0
+20250327,144300,90476927,2530,2530,2530,2530,0
+20250327,144200,90476927,2530,2530,2530,2530,2
+20250327,144100,90471867,2520,2520,2520,2520,0
+20250327,144000,90471867,2520,2520,2520,2520,0
+20250327,143900,90471867,2520,2520,2520,2520,0
+20250327,143800,90471867,2520,2520,2520,2520,50
+20250327,143700,90345867,2520,2520,2520,2520,0
+20250327,143600,90345867,2520,2520,2520,2520,0
+20250327,143500,90345867,2520,2520,2520,2520,0
+20250327,143400,90345867,2520,2520,2520,2520,3
+20250327,143300,90338307,2530,2530,2530,2530,0
+20250327,143200,90338307,2530,2530,2530,2530,0
+20250327,143100,90338307,2530,2530,2530,2530,1
+20250327,143000,90335777,2515,2515,2515,2515,0
+20250327,142900,90335777,2515,2525,2530,2515,391
+20250327,142800,89352277,2515,2515,2515,2515,0
+20250327,142700,89352277,2515,2515,2515,2515,260
+20250327,142600,88698377,2515,2515,2515,2515,0
+20250327,142500,88698377,2515,2515,2515,2515,993
+20250327,142400,86200982,2520,2520,2520,2520,1222
+20250327,142300,83121542,2520,2520,2520,2520,0
+20250327,142200,83121542,2520,2520,2520,2520,0
+20250327,142100,83121542,2520,2520,2520,2520,200
+20250327,142000,82617542,2520,2520,2520,2520,0
+20250327,141900,82617542,2520,2520,2520,2520,0
+20250327,141800,82617542,2520,2520,2520,2520,0
+20250327,141700,82617542,2520,2520,2520,2520,0
+20250327,141600,82617542,2520,2520,2520,2520,0
+20250327,141500,82617542,2520,2520,2520,2520,0
+20250327,141400,82617542,2520,2520,2520,2520,0
+20250327,141300,82617542,2520,2520,2520,2520,0
+20250327,141200,82617542,2520,2520,2520,2520,41
+20250327,141100,82514222,2520,2520,2520,2520,0
+20250327,141000,82514222,2520,2520,2520,2520,311
+20250327,140900,81730502,2535,2535,2535,2535,0
+20250327,140800,81730502,2535,2535,2535,2535,0
+20250327,140700,81730502,2535,2535,2535,2535,0
+20250327,140600,81730502,2535,2535,2535,2535,0
+20250327,140500,81730502,2535,2535,2535,2535,0
+20250327,140400,81730502,2535,2535,2535,2535,1
+20250327,140300,81727967,2525,2525,2525,2525,0
+20250327,140200,81727967,2525,2525,2525,2525,0
+20250327,140100,81727967,2525,2525,2525,2525,10
+20250327,140000,81702717,2525,2525,2525,2525,0
+20250327,135900,81702717,2525,2525,2525,2525,0
+20250327,135800,81702717,2525,2525,2525,2525,10
+20250327,135700,81677467,2525,2535,2535,2525,21
+20250327,135600,81624332,2525,2525,2525,2525,0
+20250327,135500,81624332,2525,2525,2525,2525,0
+20250327,135400,81624332,2525,2525,2525,2525,0
+20250327,135300,81624332,2525,2525,2525,2525,0
+20250327,135200,81624332,2525,2525,2525,2525,0
+20250327,135100,81624332,2525,2525,2525,2525,0
+20250327,135000,81624332,2525,2525,2525,2525,0
+20250327,134900,81624332,2525,2530,2530,2525,1911
+20250327,134800,76798557,2540,2540,2540,2540,0
+20250327,134700,76798557,2540,2540,2540,2540,0
+20250327,134600,76798557,2540,2540,2540,2540,0
+20250327,134500,76798557,2540,2540,2540,2540,0
+20250327,134400,76798557,2540,2540,2540,2540,0
+20250327,134300,76798557,2540,2540,2540,2540,0
+20250327,134200,76798557,2540,2540,2540,2540,0
+20250327,134100,76798557,2540,2540,2540,2540,0
+20250327,134000,76798557,2540,2540,2540,2540,0
+20250327,133900,76798557,2540,2540,2540,2540,20
+20250327,133800,76747757,2540,2540,2540,2540,50
+20250327,133700,76620757,2540,2540,2540,2540,0
+20250327,133600,76620757,2540,2530,2540,2525,1052
+20250327,133500,73964067,2530,2530,2530,2530,0
+20250327,133400,73964067,2530,2530,2530,2530,40
+20250327,133300,73862867,2535,2535,2535,2535,0
+20250327,133200,73862867,2535,2535,2535,2535,0
+20250327,133100,73862867,2535,2535,2535,2535,0
+20250327,133000,73862867,2535,2535,2535,2535,0
+20250327,132900,73862867,2535,2535,2535,2535,0
+20250327,132800,73862867,2535,2535,2535,2535,0
+20250327,132700,73862867,2535,2535,2535,2535,805
+20250327,132600,71822192,2545,2545,2545,2545,4
+20250327,132500,71812012,2545,2545,2545,2545,0
+20250327,132400,71812012,2545,2545,2545,2545,0
+20250327,132300,71812012,2545,2545,2545,2545,1
+20250327,132200,71809467,2530,2530,2530,2530,0
+20250327,132100,71809467,2530,2530,2530,2530,2
+20250327,132000,71804407,2545,2545,2545,2545,400
+20250327,131900,70786407,2545,2545,2545,2545,0
+20250327,131800,70786407,2545,2545,2545,2545,2
+20250327,131700,70781317,2525,2525,2525,2525,907
+20250327,131600,68491142,2525,2525,2525,2525,1488
+20250327,131500,64733942,2525,2525,2525,2525,0
+20250327,131400,64733942,2525,2525,2525,2525,0
+20250327,131300,64733942,2525,2525,2525,2525,0
+20250327,131200,64733942,2525,2525,2525,2525,0
+20250327,131100,64733942,2525,2525,2525,2525,4
+20250327,131000,64723842,2525,2525,2525,2525,10
+20250327,130900,64698592,2525,2525,2525,2525,0
+20250327,130800,64698592,2525,2525,2525,2525,122
+20250327,130700,64390542,2525,2525,2525,2525,0
+20250327,130600,64390542,2525,2525,2525,2525,0
+20250327,130500,64390542,2525,2525,2525,2525,0
+20250327,130400,64390542,2525,2525,2525,2525,0
+20250327,130300,64390542,2525,2525,2525,2525,1
+20250327,130200,64388017,2525,2525,2525,2525,0
+20250327,130100,64388017,2525,2525,2525,2525,0
+20250327,130000,64388017,2525,2525,2525,2525,137
+20250327,125900,64042092,2525,2525,2525,2525,19
+20250327,125800,63994117,2525,2525,2525,2525,0
+20250327,125700,63994117,2525,2525,2525,2525,0
+20250327,125600,63994117,2525,2525,2525,2525,0
+20250327,125500,63994117,2525,2525,2525,2525,0
+20250327,125400,63994117,2525,2525,2525,2525,0
+20250327,125300,63994117,2525,2525,2525,2525,1
+20250327,125200,63991592,2520,2520,2520,2520,0
+20250327,125100,63991592,2520,2520,2520,2520,284
+20250327,125000,63275912,2520,2520,2520,2520,56
+20250327,124900,63134792,2515,2515,2515,2515,0
+20250327,124800,63134792,2515,2525,2525,2515,2132
+20250327,124700,57753422,2525,2525,2525,2525,0
+20250327,124600,57753422,2525,2525,2525,2525,0
+20250327,124500,57753422,2525,2525,2525,2525,3
+20250327,124400,57745847,2530,2525,2530,2525,1578
+20250327,124300,53760897,2530,2530,2530,2530,3482
+20250327,124200,44951437,2530,2530,2530,2530,57
+20250327,124100,44807227,2535,2535,2535,2535,0
+20250327,124000,44807227,2535,2535,2535,2535,5
+20250327,123900,44794552,2530,2530,2530,2530,5
+20250327,123800,44781902,2530,2530,2530,2530,403
+20250327,123700,43762312,2530,2530,2530,2530,5
+20250327,123600,43749662,2530,2530,2530,2530,5
+20250327,123500,43737012,2530,2530,2530,2530,5
+20250327,123400,43724362,2530,2530,2530,2530,10
+20250327,123300,43699062,2530,2530,2530,2530,1008
+20250327,123200,41148822,2535,2535,2535,2535,2
+20250327,123100,41143752,2535,2535,2535,2535,1
+20250327,123000,41141217,2535,2530,2535,2530,249
+20250327,122900,40510027,2530,2530,2530,2530,302
+20250327,122800,39745967,2535,2535,2535,2535,181
+20250327,122700,39287132,2535,2535,2535,2535,5
+20250327,122600,39274457,2535,2535,2535,2535,3
+20250327,122500,39266852,2535,2535,2535,2535,5
+20250327,122400,39254177,2535,2535,2535,2535,5
+20250327,122300,39241502,2535,2535,2535,2535,10
+20250327,122200,39216152,2535,2535,2535,2535,5
+20250327,122100,39203477,2535,2535,2535,2535,2
+20250327,122000,39198407,2540,2540,2540,2540,0
+20250327,121900,39198407,2540,2540,2540,2540,29
+20250327,121800,39124747,2540,2540,2540,2540,6
+20250327,121700,39109507,2540,2540,2540,2540,5
+20250327,121600,39096807,2540,2540,2540,2540,4
+20250327,121500,39086647,2545,2545,2545,2545,0
+20250327,121400,39086647,2545,2545,2545,2545,0
+20250327,121300,39086647,2545,2545,2545,2545,0
+20250327,121200,39086647,2545,2545,2545,2545,1
+20250327,121100,39084102,2545,2545,2545,2545,0
+20250327,121000,39084102,2545,2545,2545,2545,0
+20250327,120900,39084102,2545,2545,2545,2545,0
+20250327,120800,39084102,2545,2545,2545,2545,0
+20250327,120700,39084102,2545,2545,2545,2545,0
+20250327,120600,39084102,2545,2545,2545,2545,0
+20250327,120500,39084102,2545,2545,2545,2545,0
+20250327,120400,39084102,2545,2545,2545,2545,0
+20250327,120300,39084102,2545,2545,2545,2545,18
+20250327,120200,39038292,2535,2535,2535,2535,0
+20250327,120100,39038292,2535,2535,2535,2535,0
+20250327,120000,39038292,2535,2535,2535,2535,4
+20250327,115900,39028152,2530,2530,2530,2530,3
+20250327,115800,39020562,2530,2535,2545,2530,7
+20250327,115700,39002822,2530,2540,2540,2530,500
+20250327,115600,37735292,2540,2540,2540,2540,7
+20250327,115500,37717512,2540,2540,2540,2540,6
+20250327,115400,37702272,2540,2540,2540,2540,4
+20250327,115300,37692112,2540,2540,2540,2540,7
+20250327,115200,37674332,2540,2540,2540,2540,6
+20250327,115100,37659092,2540,2540,2540,2540,4
+20250327,115000,37648932,2540,2540,2540,2540,11
+20250327,114900,37620992,2540,2540,2540,2540,6
+20250327,114800,37605752,2540,2540,2540,2540,4
+20250327,114700,37595592,2540,2540,2540,2540,7
+20250327,114600,37577812,2540,2535,2540,2535,31
+20250327,114500,37499087,2535,2535,2535,2535,4
+20250327,114400,37488947,2535,2540,2540,2535,10
+20250327,114300,37463582,2535,2535,2535,2535,6
+20250327,114200,37448372,2540,2535,2540,2535,6
+20250327,114100,37433157,2540,2540,2540,2540,1
+20250327,114000,37430617,2535,2535,2535,2535,0
+20250327,113900,37430617,2535,2535,2535,2535,0
+20250327,113800,37430617,2535,2535,2535,2535,0
+20250327,113700,37430617,2535,2535,2535,2535,1
+20250327,113600,37428082,2540,2540,2540,2540,0
+20250327,113500,37428082,2540,2540,2540,2540,0
+20250327,113400,37428082,2540,2540,2540,2540,4
+20250327,113300,37417922,2530,2535,2535,2530,320
+20250327,113200,36608317,2530,2530,2530,2530,0
+20250327,113100,36608317,2530,2530,2530,2530,0
+20250327,113000,36608317,2530,2530,2530,2530,322
+20250327,112900,35793657,2530,2530,2530,2530,0
+20250327,112800,35793657,2530,2530,2530,2530,0
+20250327,112700,35793657,2530,2530,2530,2530,0
+20250327,112600,35793657,2530,2530,2530,2530,0
+20250327,112500,35793657,2530,2535,2535,2530,2000
+20250327,112400,30733232,2540,2540,2540,2540,7
+20250327,112300,30715452,2540,2540,2540,2540,0
+20250327,112200,30715452,2540,2540,2540,2540,0
+20250327,112100,30715452,2540,2540,2540,2540,0
+20250327,112000,30715452,2540,2540,2540,2540,10
+20250327,111900,30690052,2540,2540,2540,2540,2
+20250327,111800,30684972,2540,2540,2540,2540,4
+20250327,111700,30674812,2540,2540,2540,2540,3
+20250327,111600,30667192,2540,2535,2545,2530,201
+20250327,111500,30157642,2535,2535,2545,2535,4
+20250327,111400,30147492,2530,2530,2545,2530,4
+20250327,111300,30137357,2530,2545,2545,2530,7
+20250327,111200,30119602,2530,2535,2545,2530,1700
+20250327,111100,25811142,2535,2535,2535,2535,3
+20250327,111000,25803537,2540,2540,2540,2540,543
+20250327,110900,24424317,2540,2540,2545,2540,16
+20250327,110800,24383617,2540,2540,2540,2540,3
+20250327,110700,24375997,2540,2540,2540,2540,3
+20250327,110600,24368377,2540,2540,2540,2540,1
+20250327,110500,24365837,2545,2545,2545,2545,135
+20250327,110400,24022262,2545,2545,2545,2545,0
+20250327,110300,24022262,2545,2570,2570,2545,102
+20250327,110200,23762622,2550,2550,2550,2550,0
+20250327,110100,23762622,2550,2550,2550,2550,0
+20250327,110000,23762622,2550,2550,2550,2550,0
+20250327,105900,23762622,2550,2550,2550,2550,0
+20250327,105800,23762622,2550,2550,2550,2550,5
+20250327,105700,23749872,2550,2550,2550,2550,371
+20250327,105600,22803822,2550,2550,2550,2550,11
+20250327,105500,22775772,2560,2560,2560,2560,1
+20250327,105400,22773212,2560,2560,2560,2560,11
+20250327,105300,22745052,2560,2560,2560,2560,0
+20250327,105200,22745052,2560,2560,2560,2560,9
+20250327,105100,22722012,2570,2570,2570,2570,5
+20250327,105000,22709162,2570,2570,2570,2570,0
+20250327,104900,22709162,2570,2570,2570,2570,0
+20250327,104800,22709162,2570,2570,2570,2570,0
+20250327,104700,22709162,2570,2570,2570,2570,0
+20250327,104600,22709162,2570,2570,2570,2570,2
+20250327,104500,22704022,2555,2555,2555,2555,0
+20250327,104400,22704022,2555,2555,2555,2555,95
+20250327,104300,22461297,2555,2555,2555,2555,0
+20250327,104200,22461297,2555,2555,2555,2555,189
+20250327,104100,21978402,2575,2575,2575,2575,0
+20250327,104000,21978402,2575,2560,2575,2560,34
+20250327,103900,21891332,2575,2575,2575,2575,0
+20250327,103800,21891332,2575,2575,2575,2575,0
+20250327,103700,21891332,2575,2565,2575,2565,24
+20250327,103600,21829742,2580,2580,2580,2580,0
+20250327,103500,21829742,2580,2580,2580,2580,0
+20250327,103400,21829742,2580,2580,2580,2580,0
+20250327,103300,21829742,2580,2580,2580,2580,0
+20250327,103200,21829742,2580,2580,2580,2580,0
+20250327,103100,21829742,2580,2580,2580,2580,0
+20250327,103000,21829742,2580,2580,2580,2580,0
+20250327,102900,21829742,2580,2580,2580,2580,0
+20250327,102800,21829742,2580,2580,2580,2580,0
+20250327,102700,21829742,2580,2580,2580,2580,0
+20250327,102600,21829742,2580,2580,2580,2580,0
+20250327,102500,21829742,2580,2580,2580,2580,3
+20250327,102400,21822002,2585,2585,2585,2585,0
+20250327,102300,21822002,2585,2585,2585,2585,0
+20250327,102200,21822002,2585,2585,2585,2585,19
+20250327,102100,21772887,2570,2570,2570,2570,10
+20250327,102000,21747187,2555,2555,2555,2555,68
+20250327,101900,21573447,2560,2560,2560,2560,91
+20250327,101800,21340487,2560,2565,2565,2560,20
+20250327,101700,21289237,2575,2575,2575,2575,0
+20250327,101600,21289237,2575,2575,2575,2575,0
+20250327,101500,21289237,2575,2575,2575,2575,0
+20250327,101400,21289237,2575,2575,2575,2575,0
+20250327,101300,21289237,2575,2575,2575,2575,3
+20250327,101200,21281512,2570,2570,2570,2570,0
+20250327,101100,21281512,2570,2570,2570,2570,9
+20250327,101000,21258382,2560,2560,2560,2560,11
+20250327,100900,21230222,2565,2565,2565,2565,20
+20250327,100800,21178922,2580,2572,2580,2572,10
+20250327,100700,21153162,2580,2580,2580,2580,10
+20250327,100600,21127362,2580,2580,2580,2580,5
+20250327,100500,21114462,2580,2580,2580,2580,0
+20250327,100400,21114462,2580,2580,2580,2580,0
+20250327,100300,21114462,2580,2580,2580,2580,0
+20250327,100200,21114462,2580,2580,2580,2580,319
+20250327,100100,20291442,2580,2580,2580,2580,0
+20250327,100000,20291442,2580,2580,2580,2580,0
+20250327,095900,20291442,2580,2580,2580,2580,5
+20250327,095800,20278542,2555,2560,2560,2555,230
+20250327,095700,19690742,2580,2580,2580,2580,0
+20250327,095600,19690742,2580,2580,2580,2580,0
+20250327,095500,19690742,2580,2580,2580,2580,0
+20250327,095400,19690742,2580,2580,2580,2580,0
+20250327,095300,19690742,2580,2580,2580,2580,0
+20250327,095200,19690742,2580,2560,2580,2555,97
+20250327,095100,19442502,2580,2560,2580,2560,101
+20250327,095000,19183922,2560,2560,2560,2560,0
+20250327,094900,19183922,2560,2560,2560,2560,568
+20250327,094800,17729842,2575,2575,2575,2575,0
+20250327,094700,17729842,2575,2575,2575,2575,0
+20250327,094600,17729842,2575,2575,2575,2575,0
+20250327,094500,17729842,2575,2575,2575,2575,103
+20250327,094400,17464617,2575,2575,2575,2575,14
+20250327,094300,17428567,2575,2575,2575,2575,3
+20250327,094200,17420842,2570,2570,2570,2570,0
+20250327,094100,17420842,2570,2570,2570,2570,1
+20250327,094000,17418272,2570,2570,2570,2570,0
+20250327,093900,17418272,2570,2570,2570,2570,0
+20250327,093800,17418272,2570,2570,2570,2570,0
+20250327,093700,17418272,2570,2570,2570,2570,0
+20250327,093600,17418272,2570,2570,2570,2570,0
+20250327,093500,17418272,2570,2570,2570,2570,0
+20250327,093400,17418272,2570,2570,2570,2570,0
+20250327,093300,17418272,2570,2570,2570,2570,100
+20250327,093200,17161272,2570,2570,2570,2570,20
+20250327,093100,17109872,2550,2550,2550,2550,0
+20250327,093000,17109872,2550,2550,2550,2550,0
+20250327,092900,17109872,2550,2550,2550,2550,0
+20250327,092800,17109872,2550,2550,2550,2550,57
+20250327,092700,16964522,2570,2570,2570,2570,0
+20250327,092600,16964522,2570,2570,2570,2570,0
+20250327,092500,16964522,2570,2570,2570,2570,0
+20250327,092400,16964522,2570,2560,2570,2560,78
+20250327,092300,16764217,2540,2550,2550,2540,1500
+20250327,092200,12949042,2545,2545,2545,2545,0
+20250327,092100,12949042,2545,2550,2550,2545,1642
+20250327,092000,8762147,2557,2557,2557,2557,0
+20250327,091900,8762147,2557,2557,2557,2557,1
+20250327,091800,8759590,2550,2550,2550,2550,0
+20250327,091700,8759590,2550,2550,2550,2550,10
+20250327,091600,8734090,2580,2580,2580,2580,0
+20250327,091500,8734090,2580,2580,2580,2580,1
+20250327,091400,8731510,2515,2580,2580,2515,801
+20250327,091300,6705480,2565,2565,2565,2565,8
+20250327,091200,6684960,2550,2550,2550,2550,96
+20250327,091100,6440160,2550,2550,2550,2550,0
+20250327,091000,6440160,2550,2550,2550,2550,0
+20250327,090900,6440160,2550,2555,2555,2550,501
+20250327,090800,5162605,2555,2565,2565,2555,761
+20250327,090700,3217725,2595,2595,2595,2595,0
+20250327,090600,3217725,2595,2595,2595,2595,10
+20250327,090500,3191775,2575,2565,2610,2560,1094
+20250327,090400,359250,2565,2610,2610,2565,26
+20250327,090300,292110,2625,2625,2625,2625,0
+20250327,090200,292110,2625,2625,2625,2625,0
+20250327,090100,292110,2625,2625,2625,2625,14
+20250327,090000,255360,2550,2560,2560,2550,100

418420/min/candle-20250328.csv

@@ -0,0 +1,757 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,213500,76567115,2485,2485,2485,2485,1004
+20250328,213400,76567115,2485,2485,2485,2485,0
+20250328,213300,76567115,2485,2485,2485,2485,0
+20250328,213200,76567115,2485,2485,2485,2485,0
+20250328,213100,76567115,2485,2485,2485,2485,0
+20250328,213000,76567115,2485,2485,2485,2485,0
+20250328,212900,76567115,2485,2485,2485,2485,0
+20250328,212800,76567115,2485,2485,2485,2485,0
+20250328,212700,76567115,2485,2485,2485,2485,0
+20250328,212600,76567115,2485,2485,2485,2485,0
+20250328,212500,76567115,2485,2485,2485,2485,0
+20250328,212400,76567115,2485,2485,2485,2485,0
+20250328,212300,76567115,2485,2485,2485,2485,0
+20250328,212200,76567115,2485,2485,2485,2485,0
+20250328,212100,76567115,2485,2485,2485,2485,0
+20250328,212000,76567115,2485,2485,2485,2485,0
+20250328,211900,76567115,2485,2485,2485,2485,0
+20250328,211800,76567115,2485,2485,2485,2485,0
+20250328,211700,76567115,2485,2485,2485,2485,0
+20250328,211600,76567115,2485,2485,2485,2485,0
+20250328,211500,76567115,2485,2485,2485,2485,0
+20250328,211400,76567115,2485,2485,2485,2485,0
+20250328,211300,76567115,2485,2485,2485,2485,0
+20250328,211200,76567115,2485,2485,2485,2485,0
+20250328,211100,76567115,2485,2485,2485,2485,0
+20250328,211000,76567115,2485,2485,2485,2485,0
+20250328,210900,76567115,2485,2485,2485,2485,0
+20250328,210800,76567115,2485,2485,2485,2485,0
+20250328,210700,76567115,2485,2485,2485,2485,0
+20250328,210600,76567115,2485,2485,2485,2485,0
+20250328,210500,76567115,2485,2485,2485,2485,1004
+20250328,210400,76567115,2485,2485,2485,2485,0
+20250328,210300,76567115,2485,2485,2485,2485,0
+20250328,210200,76567115,2485,2485,2485,2485,0
+20250328,210100,76567115,2485,2485,2485,2485,0
+20250328,210000,76567115,2485,2485,2485,2485,0
+20250328,205900,76567115,2485,2485,2485,2485,0
+20250328,205800,76567115,2485,2485,2485,2485,0
+20250328,205700,76567115,2485,2485,2485,2485,0
+20250328,205600,76567115,2485,2485,2485,2485,0
+20250328,205500,76567115,2485,2485,2485,2485,0
+20250328,205400,76567115,2485,2485,2485,2485,0
+20250328,205300,76567115,2485,2485,2485,2485,0
+20250328,205200,76567115,2485,2485,2485,2485,0
+20250328,205100,76567115,2485,2485,2485,2485,0
+20250328,205000,76567115,2485,2485,2485,2485,0
+20250328,204900,76567115,2485,2485,2485,2485,0
+20250328,204800,76567115,2485,2485,2485,2485,0
+20250328,204700,76567115,2485,2485,2485,2485,0
+20250328,204600,76567115,2485,2485,2485,2485,0
+20250328,204500,76567115,2485,2485,2485,2485,0
+20250328,204400,76567115,2485,2485,2485,2485,0
+20250328,204300,76567115,2485,2485,2485,2485,0
+20250328,204200,76567115,2485,2485,2485,2485,0
+20250328,204100,76567115,2485,2485,2485,2485,0
+20250328,204000,76567115,2485,2485,2485,2485,0
+20250328,203900,76567115,2485,2485,2485,2485,0
+20250328,203800,76567115,2485,2485,2485,2485,0
+20250328,203700,76567115,2485,2485,2485,2485,0
+20250328,203600,76567115,2485,2485,2485,2485,0
+20250328,203500,76567115,2485,2485,2485,2485,1004
+20250328,203400,76567115,2485,2485,2485,2485,0
+20250328,203300,76567115,2485,2485,2485,2485,0
+20250328,203200,76567115,2485,2485,2485,2485,0
+20250328,203100,76567115,2485,2485,2485,2485,0
+20250328,203000,76567115,2485,2485,2485,2485,0
+20250328,202900,76567115,2485,2485,2485,2485,0
+20250328,202800,76567115,2485,2485,2485,2485,0
+20250328,202700,76567115,2485,2485,2485,2485,0
+20250328,202600,76567115,2485,2485,2485,2485,0
+20250328,202500,76567115,2485,2485,2485,2485,0
+20250328,202400,76567115,2485,2485,2485,2485,0
+20250328,202300,76567115,2485,2485,2485,2485,0
+20250328,202200,76567115,2485,2485,2485,2485,0
+20250328,202100,76567115,2485,2485,2485,2485,0
+20250328,202000,76567115,2485,2485,2485,2485,0
+20250328,201900,76567115,2485,2485,2485,2485,0
+20250328,201800,76567115,2485,2485,2485,2485,0
+20250328,201700,76567115,2485,2485,2485,2485,0
+20250328,201600,76567115,2485,2485,2485,2485,0
+20250328,201500,76567115,2485,2485,2485,2485,0
+20250328,201400,76567115,2485,2485,2485,2485,0
+20250328,201300,76567115,2485,2485,2485,2485,0
+20250328,201200,76567115,2485,2485,2485,2485,0
+20250328,201100,76567115,2485,2485,2485,2485,0
+20250328,201000,76567115,2485,2485,2485,2485,0
+20250328,200900,76567115,2485,2485,2485,2485,0
+20250328,200800,76567115,2485,2485,2485,2485,0
+20250328,200700,76567115,2485,2485,2485,2485,0
+20250328,200600,76567115,2485,2485,2485,2485,0
+20250328,200500,76567115,2485,2485,2485,2485,1004
+20250328,200400,76567115,2485,2485,2485,2485,0
+20250328,200300,76567115,2485,2485,2485,2485,0
+20250328,200200,76567115,2485,2485,2485,2485,0
+20250328,200100,76567115,2485,2485,2485,2485,0
+20250328,200000,76567115,2485,2485,2485,2485,0
+20250328,195900,76567115,2485,2485,2485,2485,0
+20250328,195800,76567115,2485,2485,2485,2485,0
+20250328,195700,76567115,2485,2485,2485,2485,0
+20250328,195600,76567115,2485,2485,2485,2485,0
+20250328,195500,76567115,2485,2485,2485,2485,0
+20250328,195400,76567115,2485,2485,2485,2485,0
+20250328,195300,76567115,2485,2485,2485,2485,0
+20250328,195200,76567115,2485,2485,2485,2485,0
+20250328,195100,76567115,2485,2485,2485,2485,0
+20250328,195000,76567115,2485,2485,2485,2485,0
+20250328,194900,76567115,2485,2485,2485,2485,0
+20250328,194800,76567115,2485,2485,2485,2485,0
+20250328,194700,76567115,2485,2485,2485,2485,0
+20250328,194600,76567115,2485,2485,2485,2485,0
+20250328,194500,76567115,2485,2485,2485,2485,0
+20250328,194400,76567115,2485,2485,2485,2485,0
+20250328,194300,76567115,2485,2485,2485,2485,0
+20250328,194200,76567115,2485,2485,2485,2485,0
+20250328,194100,76567115,2485,2485,2485,2485,0
+20250328,194000,76567115,2485,2485,2485,2485,0
+20250328,193900,76567115,2485,2485,2485,2485,0
+20250328,193800,76567115,2485,2485,2485,2485,0
+20250328,193700,76567115,2485,2485,2485,2485,0
+20250328,193600,76567115,2485,2485,2485,2485,0
+20250328,193500,76567115,2485,2485,2485,2485,1004
+20250328,193400,76567115,2485,2485,2485,2485,0
+20250328,193300,76567115,2485,2485,2485,2485,0
+20250328,193200,76567115,2485,2485,2485,2485,0
+20250328,193100,76567115,2485,2485,2485,2485,0
+20250328,193000,76567115,2485,2485,2485,2485,0
+20250328,192900,76567115,2485,2485,2485,2485,0
+20250328,192800,76567115,2485,2485,2485,2485,0
+20250328,192700,76567115,2485,2485,2485,2485,0
+20250328,192600,76567115,2485,2485,2485,2485,0
+20250328,192500,76567115,2485,2485,2485,2485,0
+20250328,192400,76567115,2485,2485,2485,2485,0
+20250328,192300,76567115,2485,2485,2485,2485,0
+20250328,192200,76567115,2485,2485,2485,2485,0
+20250328,192100,76567115,2485,2485,2485,2485,0
+20250328,192000,76567115,2485,2485,2485,2485,0
+20250328,191900,76567115,2485,2485,2485,2485,0
+20250328,191800,76567115,2485,2485,2485,2485,0
+20250328,191700,76567115,2485,2485,2485,2485,0
+20250328,191600,76567115,2485,2485,2485,2485,0
+20250328,191500,76567115,2485,2485,2485,2485,0
+20250328,191400,76567115,2485,2485,2485,2485,0
+20250328,191300,76567115,2485,2485,2485,2485,0
+20250328,191200,76567115,2485,2485,2485,2485,0
+20250328,191100,76567115,2485,2485,2485,2485,0
+20250328,191000,76567115,2485,2485,2485,2485,0
+20250328,190900,76567115,2485,2485,2485,2485,0
+20250328,190800,76567115,2485,2485,2485,2485,0
+20250328,190700,76567115,2485,2485,2485,2485,0
+20250328,190600,76567115,2485,2485,2485,2485,0
+20250328,190500,76567115,2485,2485,2485,2485,1004
+20250328,190400,76567115,2485,2485,2485,2485,0
+20250328,190300,76567115,2485,2485,2485,2485,0
+20250328,190200,76567115,2485,2485,2485,2485,0
+20250328,190100,76567115,2485,2485,2485,2485,0
+20250328,190000,76567115,2485,2485,2485,2485,0
+20250328,185900,76567115,2485,2485,2485,2485,0
+20250328,185800,76567115,2485,2485,2485,2485,0
+20250328,185700,76567115,2485,2485,2485,2485,0
+20250328,185600,76567115,2485,2485,2485,2485,0
+20250328,185500,76567115,2485,2485,2485,2485,0
+20250328,185400,76567115,2485,2485,2485,2485,0
+20250328,185300,76567115,2485,2485,2485,2485,0
+20250328,185200,76567115,2485,2485,2485,2485,0
+20250328,185100,76567115,2485,2485,2485,2485,0
+20250328,185000,76567115,2485,2485,2485,2485,0
+20250328,184900,76567115,2485,2485,2485,2485,0
+20250328,184800,76567115,2485,2485,2485,2485,0
+20250328,184700,76567115,2485,2485,2485,2485,0
+20250328,184600,76567115,2485,2485,2485,2485,0
+20250328,184500,76567115,2485,2485,2485,2485,0
+20250328,184400,76567115,2485,2485,2485,2485,0
+20250328,184300,76567115,2485,2485,2485,2485,0
+20250328,184200,76567115,2485,2485,2485,2485,0
+20250328,184100,76567115,2485,2485,2485,2485,0
+20250328,184000,76567115,2485,2485,2485,2485,0
+20250328,183900,76567115,2485,2485,2485,2485,0
+20250328,183800,76567115,2485,2485,2485,2485,0
+20250328,183700,76567115,2485,2485,2485,2485,0
+20250328,183600,76567115,2485,2485,2485,2485,0
+20250328,183500,76567115,2485,2485,2485,2485,1004
+20250328,183400,76567115,2485,2485,2485,2485,0
+20250328,183300,76567115,2485,2485,2485,2485,0
+20250328,183200,76567115,2485,2485,2485,2485,0
+20250328,183100,76567115,2485,2485,2485,2485,0
+20250328,183000,76567115,2485,2485,2485,2485,0
+20250328,182900,76567115,2485,2485,2485,2485,0
+20250328,182800,76567115,2485,2485,2485,2485,0
+20250328,182700,76567115,2485,2485,2485,2485,0
+20250328,182600,76567115,2485,2485,2485,2485,0
+20250328,182500,76567115,2485,2485,2485,2485,0
+20250328,182400,76567115,2485,2485,2485,2485,0
+20250328,182300,76567115,2485,2485,2485,2485,0
+20250328,182200,76567115,2485,2485,2485,2485,0
+20250328,182100,76567115,2485,2485,2485,2485,0
+20250328,182000,76567115,2485,2485,2485,2485,0
+20250328,181900,76567115,2485,2485,2485,2485,0
+20250328,181800,76567115,2485,2485,2485,2485,0
+20250328,181700,76567115,2485,2485,2485,2485,0
+20250328,181600,76567115,2485,2485,2485,2485,0
+20250328,181500,76567115,2485,2485,2485,2485,0
+20250328,181400,76567115,2485,2485,2485,2485,0
+20250328,181300,76567115,2485,2485,2485,2485,0
+20250328,181200,76567115,2485,2485,2485,2485,0
+20250328,181100,76567115,2485,2485,2485,2485,0
+20250328,181000,76567115,2485,2485,2485,2485,0
+20250328,180900,76567115,2485,2485,2485,2485,0
+20250328,180800,76567115,2485,2485,2485,2485,0
+20250328,180700,76567115,2485,2485,2485,2485,0
+20250328,180600,76567115,2485,2485,2485,2485,0
+20250328,180500,76567115,2485,2485,2485,2485,1004
+20250328,180400,76567115,2485,2485,2485,2485,0
+20250328,180300,76567115,2485,2485,2485,2485,0
+20250328,180200,76567115,2485,2485,2485,2485,0
+20250328,180100,76567115,2485,2485,2485,2485,0
+20250328,180000,76567115,2485,2485,2485,2485,0
+20250328,175900,76567115,2485,2485,2485,2485,0
+20250328,175800,76567115,2485,2485,2485,2485,0
+20250328,175700,76567115,2485,2485,2485,2485,0
+20250328,175600,76567115,2485,2485,2485,2485,0
+20250328,175500,76567115,2485,2485,2485,2485,0
+20250328,175400,76567115,2485,2485,2485,2485,0
+20250328,175300,76567115,2485,2485,2485,2485,0
+20250328,175200,76567115,2485,2485,2485,2485,0
+20250328,175100,76567115,2485,2485,2485,2485,0
+20250328,175000,76567115,2485,2485,2485,2485,0
+20250328,174900,76567115,2485,2485,2485,2485,0
+20250328,174800,76567115,2485,2485,2485,2485,0
+20250328,174700,76567115,2485,2485,2485,2485,0
+20250328,174600,76567115,2485,2485,2485,2485,0
+20250328,174500,76567115,2485,2485,2485,2485,0
+20250328,174400,76567115,2485,2485,2485,2485,0
+20250328,174300,76567115,2485,2485,2485,2485,0
+20250328,174200,76567115,2485,2485,2485,2485,0
+20250328,174100,76567115,2485,2485,2485,2485,0
+20250328,174000,76567115,2485,2485,2485,2485,0
+20250328,173900,76567115,2485,2485,2485,2485,0
+20250328,173800,76567115,2485,2485,2485,2485,0
+20250328,173700,76567115,2485,2485,2485,2485,0
+20250328,173600,76567115,2485,2485,2485,2485,0
+20250328,173500,76567115,2485,2485,2485,2485,1004
+20250328,173400,76567115,2485,2485,2485,2485,0
+20250328,173300,76567115,2485,2485,2485,2485,0
+20250328,173200,76567115,2485,2485,2485,2485,0
+20250328,173100,76567115,2485,2485,2485,2485,0
+20250328,173000,76567115,2485,2485,2485,2485,0
+20250328,172900,76567115,2485,2485,2485,2485,0
+20250328,172800,76567115,2485,2485,2485,2485,0
+20250328,172700,76567115,2485,2485,2485,2485,0
+20250328,172600,76567115,2485,2485,2485,2485,0
+20250328,172500,76567115,2485,2485,2485,2485,0
+20250328,172400,76567115,2485,2485,2485,2485,0
+20250328,172300,76567115,2485,2485,2485,2485,0
+20250328,172200,76567115,2485,2485,2485,2485,0
+20250328,172100,76567115,2485,2485,2485,2485,0
+20250328,172000,76567115,2485,2485,2485,2485,0
+20250328,171900,76567115,2485,2485,2485,2485,0
+20250328,171800,76567115,2485,2485,2485,2485,0
+20250328,171700,76567115,2485,2485,2485,2485,0
+20250328,171600,76567115,2485,2485,2485,2485,0
+20250328,171500,76567115,2485,2485,2485,2485,0
+20250328,171400,76567115,2485,2485,2485,2485,0
+20250328,171300,76567115,2485,2485,2485,2485,0
+20250328,171200,76567115,2485,2485,2485,2485,0
+20250328,171100,76567115,2485,2485,2485,2485,0
+20250328,171000,76567115,2485,2485,2485,2485,0
+20250328,170900,76567115,2485,2485,2485,2485,0
+20250328,170800,76567115,2485,2485,2485,2485,0
+20250328,170700,76567115,2485,2485,2485,2485,0
+20250328,170600,76567115,2485,2485,2485,2485,0
+20250328,170500,76567115,2485,2485,2485,2485,1004
+20250328,170400,76567115,2485,2485,2485,2485,0
+20250328,170300,76567115,2485,2485,2485,2485,0
+20250328,170200,76567115,2485,2485,2485,2485,0
+20250328,170100,76567115,2485,2485,2485,2485,0
+20250328,170000,76567115,2485,2485,2485,2485,0
+20250328,165900,76567115,2485,2485,2485,2485,0
+20250328,165800,76567115,2485,2485,2485,2485,0
+20250328,165700,76567115,2485,2485,2485,2485,0
+20250328,165600,76567115,2485,2485,2485,2485,0
+20250328,165500,76567115,2485,2485,2485,2485,0
+20250328,165400,76567115,2485,2485,2485,2485,0
+20250328,165300,76567115,2485,2485,2485,2485,0
+20250328,165200,76567115,2485,2485,2485,2485,0
+20250328,165100,76567115,2485,2485,2485,2485,0
+20250328,165000,76567115,2485,2485,2485,2485,0
+20250328,164900,76567115,2485,2485,2485,2485,0
+20250328,164800,76567115,2485,2485,2485,2485,0
+20250328,164700,76567115,2485,2485,2485,2485,0
+20250328,164600,76567115,2485,2485,2485,2485,0
+20250328,164500,76567115,2485,2485,2485,2485,0
+20250328,164400,76567115,2485,2485,2485,2485,0
+20250328,164300,76567115,2485,2485,2485,2485,0
+20250328,164200,76567115,2485,2485,2485,2485,0
+20250328,164100,76567115,2485,2485,2485,2485,0
+20250328,164000,76567115,2485,2485,2485,2485,0
+20250328,163900,76567115,2485,2485,2485,2485,0
+20250328,163800,76567115,2485,2485,2485,2485,0
+20250328,163700,76567115,2485,2485,2485,2485,0
+20250328,163600,76567115,2485,2485,2485,2485,0
+20250328,163500,76567115,2485,2485,2485,2485,1004
+20250328,163400,76567115,2485,2485,2485,2485,0
+20250328,163300,76567115,2485,2485,2485,2485,0
+20250328,163200,76567115,2485,2485,2485,2485,0
+20250328,163100,76567115,2485,2485,2485,2485,0
+20250328,163000,76567115,2485,2485,2485,2485,0
+20250328,162900,76567115,2485,2485,2485,2485,0
+20250328,162800,76567115,2485,2485,2485,2485,0
+20250328,162700,76567115,2485,2485,2485,2485,0
+20250328,162600,76567115,2485,2485,2485,2485,0
+20250328,162500,76567115,2485,2485,2485,2485,0
+20250328,162400,76567115,2485,2485,2485,2485,0
+20250328,162300,76567115,2485,2485,2485,2485,0
+20250328,162200,76567115,2485,2485,2485,2485,0
+20250328,162100,76567115,2485,2485,2485,2485,0
+20250328,162000,76567115,2485,2485,2485,2485,0
+20250328,161900,76567115,2485,2485,2485,2485,0
+20250328,161800,76567115,2485,2485,2485,2485,0
+20250328,161700,76567115,2485,2485,2485,2485,0
+20250328,161600,76567115,2485,2485,2485,2485,0
+20250328,161500,76567115,2485,2485,2485,2485,0
+20250328,161400,76567115,2485,2485,2485,2485,0
+20250328,161300,76567115,2485,2485,2485,2485,0
+20250328,161200,76567115,2485,2485,2485,2485,0
+20250328,161100,76567115,2485,2485,2485,2485,0
+20250328,161000,76567115,2485,2485,2485,2485,0
+20250328,160900,76567115,2485,2485,2485,2485,0
+20250328,160800,76567115,2485,2485,2485,2485,0
+20250328,160700,76567115,2485,2485,2485,2485,0
+20250328,160600,76567115,2485,2485,2485,2485,0
+20250328,160500,76567115,2485,2485,2485,2485,1004
+20250328,160400,76567115,2485,2485,2485,2485,0
+20250328,160300,76567115,2485,2485,2485,2485,0
+20250328,160200,76567115,2485,2485,2485,2485,0
+20250328,160100,76567115,2485,2485,2485,2485,0
+20250328,160000,76567115,2485,2485,2485,2485,0
+20250328,155900,76567115,2485,2485,2485,2485,0
+20250328,155800,76567115,2485,2485,2485,2485,0
+20250328,155700,76567115,2485,2485,2485,2485,0
+20250328,155600,76567115,2485,2485,2485,2485,0
+20250328,155500,76567115,2485,2485,2485,2485,0
+20250328,155400,76567115,2485,2485,2485,2485,0
+20250328,155300,76567115,2485,2485,2485,2485,0
+20250328,155200,76567115,2485,2485,2485,2485,0
+20250328,155100,76567115,2485,2485,2485,2485,0
+20250328,155000,76567115,2485,2485,2485,2485,0
+20250328,154900,76567115,2485,2485,2485,2485,0
+20250328,154800,76567115,2485,2485,2485,2485,0
+20250328,154700,76567115,2485,2485,2485,2485,0
+20250328,154600,76567115,2485,2485,2485,2485,0
+20250328,154500,76567115,2485,2485,2485,2485,0
+20250328,154400,76567115,2485,2485,2485,2485,0
+20250328,154300,76567115,2485,2485,2485,2485,0
+20250328,154200,76567115,2485,2485,2485,2485,0
+20250328,154100,76567115,2485,2485,2485,2485,0
+20250328,154000,76567115,2485,2485,2485,2485,0
+20250328,153900,76567115,2485,2485,2485,2485,0
+20250328,153800,76567115,2485,2485,2485,2485,0
+20250328,153700,76567115,2485,2485,2485,2485,0
+20250328,153600,76567115,2485,2485,2485,2485,0
+20250328,153500,76567115,2485,2485,2485,2485,1004
+20250328,153400,76567115,2485,2485,2485,2485,0
+20250328,153300,76567115,2485,2485,2485,2485,0
+20250328,153200,76567115,2485,2485,2485,2485,0
+20250328,153100,76567115,2485,2485,2485,2485,0
+20250328,153000,76567115,2485,2485,2485,2485,1004
+20250328,152900,74072175,2475,2475,2475,2475,0
+20250328,152800,74072175,2475,2475,2475,2475,0
+20250328,152700,74072175,2475,2475,2475,2475,0
+20250328,152600,74072175,2475,2475,2475,2475,0
+20250328,152500,74072175,2475,2475,2475,2475,0
+20250328,152400,74072175,2475,2475,2475,2475,0
+20250328,152300,74072175,2475,2475,2475,2475,0
+20250328,152200,74072175,2475,2475,2475,2475,0
+20250328,152100,74072175,2475,2475,2475,2475,0
+20250328,152000,74072175,2475,2475,2475,2475,0
+20250328,151900,74072175,2475,2480,2480,2460,570
+20250328,151800,72659945,2480,2480,2480,2480,0
+20250328,151700,72659945,2480,2480,2480,2480,0
+20250328,151600,72659945,2480,2480,2480,2480,0
+20250328,151500,72659945,2480,2480,2480,2480,20
+20250328,151400,72610345,2480,2480,2480,2480,0
+20250328,151300,72610345,2480,2480,2480,2480,1
+20250328,151200,72607865,2460,2460,2460,2460,0
+20250328,151100,72607865,2460,2460,2460,2460,341
+20250328,151000,71769005,2460,2460,2460,2460,0
+20250328,150900,71769005,2460,2465,2465,2460,79
+20250328,150800,71574415,2465,2465,2465,2465,114
+20250328,150700,71293405,2465,2465,2465,2465,15
+20250328,150600,71256430,2465,2465,2465,2465,1
+20250328,150500,71253965,2460,2460,2460,2460,0
+20250328,150400,71253965,2460,2460,2460,2460,0
+20250328,150300,71253965,2460,2470,2470,2460,120
+20250328,150200,70958755,2460,2460,2460,2460,0
+20250328,150100,70958755,2460,2460,2460,2460,0
+20250328,150000,70958755,2460,2460,2460,2460,0
+20250328,145900,70958755,2460,2460,2460,2460,0
+20250328,145800,70958755,2460,2460,2460,2460,0
+20250328,145700,70958755,2460,2460,2460,2460,0
+20250328,145600,70958755,2460,2460,2460,2460,0
+20250328,145500,70958755,2460,2475,2475,2460,37
+20250328,145400,70867675,2460,2460,2460,2460,0
+20250328,145300,70867675,2460,2460,2460,2460,0
+20250328,145200,70867675,2460,2460,2460,2460,0
+20250328,145100,70867675,2460,2460,2460,2460,13
+20250328,145000,70835695,2475,2475,2475,2475,0
+20250328,144900,70835695,2475,2475,2475,2475,0
+20250328,144800,70835695,2475,2475,2475,2475,0
+20250328,144700,70835695,2475,2475,2475,2475,3
+20250328,144600,70828270,2460,2460,2460,2460,0
+20250328,144500,70828270,2460,2470,2470,2460,502
+20250328,144400,69593275,2465,2465,2465,2465,0
+20250328,144300,69593275,2465,2465,2465,2465,0
+20250328,144200,69593275,2465,2465,2465,2465,0
+20250328,144100,69593275,2465,2465,2465,2465,0
+20250328,144000,69593275,2465,2465,2465,2465,13
+20250328,143900,69561230,2465,2465,2465,2465,0
+20250328,143800,69561230,2465,2465,2465,2465,0
+20250328,143700,69561230,2465,2465,2465,2465,0
+20250328,143600,69561230,2465,2480,2480,2460,1987
+20250328,143500,64666700,2480,2480,2480,2480,0
+20250328,143400,64666700,2480,2480,2480,2480,0
+20250328,143300,64666700,2480,2480,2480,2480,100
+20250328,143200,64418700,2480,2480,2480,2480,1
+20250328,143100,64416220,2475,2480,2480,2475,26
+20250328,143000,64351840,2475,2485,2485,2475,41
+20250328,142900,64250340,2480,2480,2480,2480,0
+20250328,142800,64250340,2480,2480,2480,2480,5
+20250328,142700,64237940,2480,2480,2480,2480,12
+20250328,142600,64208180,2480,2485,2485,2480,13
+20250328,142500,64175900,2475,2475,2475,2475,0
+20250328,142400,64175900,2475,2480,2480,2475,18
+20250328,142300,64131325,2480,2480,2480,2480,0
+20250328,142200,64131325,2480,2480,2480,2480,0
+20250328,142100,64131325,2480,2480,2480,2480,0
+20250328,142000,64131325,2480,2480,2480,2480,10
+20250328,141900,64106525,2485,2485,2485,2485,0
+20250328,141800,64106525,2485,2485,2485,2485,0
+20250328,141700,64106525,2485,2485,2485,2485,0
+20250328,141600,64106525,2485,2485,2485,2485,1
+20250328,141500,64104040,2475,2475,2475,2475,50
+20250328,141400,63980290,2475,2475,2475,2475,0
+20250328,141300,63980290,2475,2475,2475,2475,0
+20250328,141200,63980290,2475,2475,2475,2475,0
+20250328,141100,63980290,2475,2475,2475,2475,0
+20250328,141000,63980290,2475,2475,2475,2475,0
+20250328,140900,63980290,2475,2475,2475,2475,0
+20250328,140800,63980290,2475,2475,2475,2475,0
+20250328,140700,63980290,2475,2475,2475,2475,0
+20250328,140600,63980290,2475,2475,2475,2475,0
+20250328,140500,63980290,2475,2475,2475,2475,0
+20250328,140400,63980290,2475,2475,2475,2475,0
+20250328,140300,63980290,2475,2475,2475,2475,0
+20250328,140200,63980290,2475,2475,2475,2475,0
+20250328,140100,63980290,2475,2475,2475,2475,0
+20250328,140000,63980290,2475,2475,2475,2475,0
+20250328,135900,63980290,2475,2475,2475,2475,0
+20250328,135800,63980290,2475,2475,2475,2475,0
+20250328,135700,63980290,2475,2475,2475,2475,0
+20250328,135600,63980290,2475,2490,2490,2475,145
+20250328,135500,63620320,2490,2490,2490,2490,0
+20250328,135400,63620320,2490,2490,2490,2490,50
+20250328,135300,63495820,2490,2490,2490,2490,1
+20250328,135200,63493330,2475,2475,2475,2475,0
+20250328,135100,63493330,2475,2475,2475,2475,24
+20250328,135000,63433930,2475,2475,2475,2475,0
+20250328,134900,63433930,2475,2475,2475,2475,0
+20250328,134800,63433930,2475,2475,2475,2475,0
+20250328,134700,63433930,2475,2475,2475,2475,0
+20250328,134600,63433930,2475,2475,2475,2475,5
+20250328,134500,63421555,2475,2475,2475,2475,20
+20250328,134400,63372055,2470,2470,2470,2470,0
+20250328,134300,63372055,2470,2465,2470,2465,1090
+20250328,134200,60680005,2465,2465,2465,2465,50
+20250328,134100,60556755,2465,2465,2465,2465,590
+20250328,134000,59102405,2465,2465,2465,2465,0
+20250328,133900,59102405,2465,2465,2465,2465,500
+20250328,133800,57869905,2465,2465,2465,2465,310
+20250328,133700,57105755,2470,2470,2470,2470,14
+20250328,133600,57071175,2470,2470,2470,2470,110
+20250328,133500,56799475,2470,2470,2470,2470,315
+20250328,133400,56021425,2470,2475,2475,2470,62
+20250328,133300,55868185,2475,2475,2475,2475,0
+20250328,133200,55868185,2475,2475,2475,2475,0
+20250328,133100,55868185,2475,2475,2475,2475,0
+20250328,133000,55868185,2475,2485,2485,2475,931
+20250328,132900,53558460,2485,2485,2485,2485,0
+20250328,132800,53558460,2485,2485,2485,2485,0
+20250328,132700,53558460,2485,2485,2485,2485,0
+20250328,132600,53558460,2485,2485,2485,2485,0
+20250328,132500,53558460,2485,2485,2485,2485,0
+20250328,132400,53558460,2485,2485,2485,2485,0
+20250328,132300,53558460,2485,2485,2485,2485,0
+20250328,132200,53558460,2485,2485,2485,2485,0
+20250328,132100,53558460,2485,2485,2485,2485,0
+20250328,132000,53558460,2485,2485,2485,2485,0
+20250328,131900,53558460,2485,2485,2485,2485,0
+20250328,131800,53558460,2485,2485,2485,2485,0
+20250328,131700,53558460,2485,2490,2490,2485,6
+20250328,131600,53543545,2485,2485,2485,2485,0
+20250328,131500,53543545,2485,2485,2485,2485,0
+20250328,131400,53543545,2485,2485,2485,2485,0
+20250328,131300,53543545,2485,2485,2485,2485,0
+20250328,131200,53543545,2485,2485,2485,2485,0
+20250328,131100,53543545,2485,2485,2485,2485,0
+20250328,131000,53543545,2485,2485,2485,2485,49
+20250328,130900,53421780,2495,2495,2495,2495,0
+20250328,130800,53421780,2495,2495,2495,2495,0
+20250328,130700,53421780,2495,2495,2495,2495,0
+20250328,130600,53421780,2495,2495,2495,2495,0
+20250328,130500,53421780,2495,2495,2495,2495,0
+20250328,130400,53421780,2495,2495,2495,2495,3
+20250328,130300,53414295,2480,2480,2480,2480,0
+20250328,130200,53414295,2480,2480,2480,2480,0
+20250328,130100,53414295,2480,2480,2480,2480,0
+20250328,130000,53414295,2480,2480,2480,2480,0
+20250328,125900,53414295,2480,2480,2480,2480,0
+20250328,125800,53414295,2480,2480,2480,2480,0
+20250328,125700,53414295,2480,2480,2480,2480,0
+20250328,125600,53414295,2480,2480,2480,2480,0
+20250328,125500,53414295,2480,2480,2480,2480,0
+20250328,125400,53414295,2480,2480,2480,2480,0
+20250328,125300,53414295,2480,2480,2480,2480,0
+20250328,125200,53414295,2480,2480,2480,2480,0
+20250328,125100,53414295,2480,2480,2480,2480,0
+20250328,125000,53414295,2480,2480,2480,2480,0
+20250328,124900,53414295,2480,2480,2480,2480,0
+20250328,124800,53414295,2480,2480,2480,2480,0
+20250328,124700,53414295,2480,2480,2480,2480,0
+20250328,124600,53414295,2480,2480,2480,2480,0
+20250328,124500,53414295,2480,2480,2480,2480,0
+20250328,124400,53414295,2480,2480,2480,2480,0
+20250328,124300,53414295,2480,2480,2480,2480,0
+20250328,124200,53414295,2480,2480,2480,2480,0
+20250328,124100,53414295,2480,2480,2480,2480,10
+20250328,124000,53389495,2480,2480,2480,2480,0
+20250328,123900,53389495,2480,2480,2480,2480,0
+20250328,123800,53389495,2480,2480,2480,2480,0
+20250328,123700,53389495,2480,2480,2480,2480,0
+20250328,123600,53389495,2480,2480,2480,2480,0
+20250328,123500,53389495,2480,2480,2480,2480,0
+20250328,123400,53389495,2480,2480,2480,2480,0
+20250328,123300,53389495,2480,2480,2480,2480,0
+20250328,123200,53389495,2480,2480,2480,2480,0
+20250328,123100,53389495,2480,2480,2480,2480,0
+20250328,123000,53389495,2480,2480,2480,2480,0
+20250328,122900,53389495,2480,2480,2480,2480,0
+20250328,122800,53389495,2480,2480,2480,2480,0
+20250328,122700,53389495,2480,2480,2480,2480,193
+20250328,122600,52910855,2480,2480,2480,2480,0
+20250328,122500,52910855,2480,2480,2480,2480,0
+20250328,122400,52910855,2480,2480,2480,2480,0
+20250328,122300,52910855,2480,2480,2480,2480,0
+20250328,122200,52910855,2480,2480,2480,2480,0
+20250328,122100,52910855,2480,2480,2480,2480,0
+20250328,122000,52910855,2480,2480,2480,2480,0
+20250328,121900,52910855,2480,2480,2480,2480,0
+20250328,121800,52910855,2480,2480,2480,2480,0
+20250328,121700,52910855,2480,2480,2480,2480,0
+20250328,121600,52910855,2480,2480,2480,2480,3
+20250328,121500,52903415,2480,2480,2480,2480,0
+20250328,121400,52903415,2480,2480,2480,2480,0
+20250328,121300,52903415,2480,2480,2480,2480,0
+20250328,121200,52903415,2480,2480,2480,2480,0
+20250328,121100,52903415,2480,2480,2480,2480,0
+20250328,121000,52903415,2480,2480,2480,2480,0
+20250328,120900,52903415,2480,2480,2480,2480,0
+20250328,120800,52903415,2480,2480,2480,2480,0
+20250328,120700,52903415,2480,2480,2480,2480,0
+20250328,120600,52903415,2480,2480,2480,2480,0
+20250328,120500,52903415,2480,2480,2480,2480,0
+20250328,120400,52903415,2480,2480,2480,2475,12
+20250328,120300,52873660,2475,2475,2475,2475,0
+20250328,120200,52873660,2475,2475,2475,2475,84
+20250328,120100,52665760,2475,2475,2475,2475,0
+20250328,120000,52665760,2475,2475,2475,2475,0
+20250328,115900,52665760,2475,2475,2475,2475,70
+20250328,115800,52492510,2480,2480,2480,2480,0
+20250328,115700,52492510,2480,2480,2480,2480,0
+20250328,115600,52492510,2480,2480,2480,2480,0
+20250328,115500,52492510,2480,2480,2480,2480,0
+20250328,115400,52492510,2480,2480,2480,2480,0
+20250328,115300,52492510,2480,2480,2480,2480,10
+20250328,115200,52467710,2470,2470,2470,2470,209
+20250328,115100,51951480,2480,2480,2480,2480,0
+20250328,115000,51951480,2480,2480,2480,2480,0
+20250328,114900,51951480,2480,2480,2480,2480,72
+20250328,114800,51772920,2480,2480,2480,2480,0
+20250328,114700,51772920,2480,2480,2480,2480,0
+20250328,114600,51772920,2480,2480,2480,2480,0
+20250328,114500,51772920,2480,2480,2480,2480,0
+20250328,114400,51772920,2480,2480,2480,2480,0
+20250328,114300,51772920,2480,2480,2480,2480,0
+20250328,114200,51772920,2480,2480,2480,2480,0
+20250328,114100,51772920,2480,2480,2480,2480,0
+20250328,114000,51772920,2480,2480,2480,2480,0
+20250328,113900,51772920,2480,2480,2480,2480,0
+20250328,113800,51772920,2480,2480,2480,2480,0
+20250328,113700,51772920,2480,2480,2480,2480,0
+20250328,113600,51772920,2480,2480,2480,2480,0
+20250328,113500,51772920,2480,2480,2480,2480,0
+20250328,113400,51772920,2480,2480,2480,2480,0
+20250328,113300,51772920,2480,2480,2480,2480,0
+20250328,113200,51772920,2480,2480,2480,2480,0
+20250328,113100,51772920,2480,2480,2480,2480,0
+20250328,113000,51772920,2480,2480,2480,2480,0
+20250328,112900,51772920,2480,2480,2480,2480,0
+20250328,112800,51772920,2480,2480,2480,2480,0
+20250328,112700,51772920,2480,2480,2480,2480,0
+20250328,112600,51772920,2480,2480,2480,2480,0
+20250328,112500,51772920,2480,2480,2480,2480,0
+20250328,112400,51772920,2480,2480,2480,2480,57
+20250328,112300,51631560,2475,2475,2475,2475,198
+20250328,112200,51141510,2480,2480,2480,2480,0
+20250328,112100,51141510,2480,2480,2480,2480,0
+20250328,112000,51141510,2480,2480,2480,2480,201
+20250328,111900,50643030,2500,2495,2500,2495,100
+20250328,111800,50393500,2495,2495,2495,2495,3
+20250328,111700,50386015,2495,2495,2495,2495,0
+20250328,111600,50386015,2495,2495,2495,2495,0
+20250328,111500,50386015,2495,2495,2495,2495,0
+20250328,111400,50386015,2495,2495,2495,2495,100
+20250328,111300,50136515,2485,2485,2485,2485,0
+20250328,111200,50136515,2485,2485,2485,2485,1
+20250328,111100,50134030,2485,2485,2485,2485,0
+20250328,111000,50134030,2485,2485,2485,2485,0
+20250328,110900,50134030,2485,2485,2485,2485,6
+20250328,110800,50119120,2495,2495,2495,2495,0
+20250328,110700,50119120,2495,2495,2495,2495,0
+20250328,110600,50119120,2495,2485,2495,2485,53
+20250328,110500,49987385,2485,2485,2495,2485,300
+20250328,110400,49240885,2485,2485,2485,2485,100
+20250328,110300,48992385,2490,2490,2490,2490,40
+20250328,110200,48892785,2490,2490,2490,2490,0
+20250328,110100,48892785,2490,2490,2490,2490,0
+20250328,110000,48892785,2490,2490,2490,2490,0
+20250328,105900,48892785,2490,2490,2490,2490,0
+20250328,105800,48892785,2490,2490,2490,2490,0
+20250328,105700,48892785,2490,2490,2490,2490,400
+20250328,105600,47896785,2490,2490,2490,2490,0
+20250328,105500,47896785,2490,2490,2490,2490,0
+20250328,105400,47896785,2490,2490,2490,2490,100
+20250328,105300,47647785,2490,2490,2490,2490,0
+20250328,105200,47647785,2490,2490,2490,2490,0
+20250328,105100,47647785,2490,2490,2490,2490,1
+20250328,105000,47645295,2490,2490,2490,2490,0
+20250328,104900,47645295,2490,2490,2490,2490,0
+20250328,104800,47645295,2490,2490,2490,2490,0
+20250328,104700,47645295,2490,2490,2490,2490,0
+20250328,104600,47645295,2490,2495,2495,2490,16
+20250328,104500,47605450,2495,2495,2495,2495,0
+20250328,104400,47605450,2495,2495,2495,2495,20
+20250328,104300,47555550,2495,2495,2495,2495,407
+20250328,104200,46540085,2495,2490,2495,2490,7
+20250328,104100,46522625,2490,2490,2490,2490,4
+20250328,104000,46512665,2495,2495,2495,2495,0
+20250328,103900,46512665,2495,2495,2495,2495,0
+20250328,103800,46512665,2495,2495,2495,2495,20
+20250328,103700,46462765,2495,2495,2495,2495,0
+20250328,103600,46462765,2495,2495,2495,2495,0
+20250328,103500,46462765,2495,2495,2495,2495,0
+20250328,103400,46462765,2495,2495,2495,2495,20
+20250328,103300,46412865,2500,2500,2500,2500,0
+20250328,103200,46412865,2500,2500,2500,2500,0
+20250328,103100,46412865,2500,2500,2500,2500,0
+20250328,103000,46412865,2500,2500,2500,2500,1
+20250328,102900,46410365,2490,2505,2505,2490,118
+20250328,102800,46116095,2505,2505,2505,2505,0
+20250328,102700,46116095,2505,2505,2505,2505,0
+20250328,102600,46116095,2505,2505,2505,2505,100
+20250328,102500,45865595,2505,2505,2505,2505,100
+20250328,102400,45615095,2510,2495,2510,2495,300
+20250328,102300,44863580,2495,2495,2495,2495,0
+20250328,102200,44863580,2495,2500,2500,2495,53
+20250328,102100,44731095,2505,2505,2505,2505,0
+20250328,102000,44731095,2505,2505,2505,2505,0
+20250328,101900,44731095,2505,2490,2505,2490,19
+20250328,101800,44683710,2490,2490,2490,2490,500
+20250328,101700,43438710,2490,2490,2490,2490,1
+20250328,101600,43436220,2490,2490,2490,2490,1
+20250328,101500,43433730,2475,2475,2475,2475,0
+20250328,101400,43433730,2475,2475,2480,2475,502
+20250328,101300,42191120,2475,2465,2475,2465,119
+20250328,101200,41897585,2465,2465,2465,2465,0
+20250328,101100,41897585,2465,2465,2465,2465,0
+20250328,101000,41897585,2465,2465,2465,2465,0
+20250328,100900,41897585,2465,2465,2465,2465,0
+20250328,100800,41897585,2465,2465,2465,2465,138
+20250328,100700,41557415,2460,2460,2460,2460,0
+20250328,100600,41557415,2460,2460,2460,2460,0
+20250328,100500,41557415,2460,2460,2460,2460,0
+20250328,100400,41557415,2460,2460,2460,2460,0
+20250328,100300,41557415,2460,2460,2460,2460,0
+20250328,100200,41557415,2460,2460,2460,2460,48
+20250328,100100,41439335,2460,2460,2460,2460,0
+20250328,100000,41439335,2460,2450,2460,2450,5
+20250328,095900,41427065,2460,2460,2460,2460,0
+20250328,095800,41427065,2460,2465,2465,2460,6
+20250328,095700,41412285,2455,2465,2465,2455,3226
+20250328,095600,33492405,2465,2465,2465,2465,1
+20250328,095500,33489940,2455,2455,2455,2455,20
+20250328,095400,33440840,2455,2455,2455,2455,0
+20250328,095300,33440840,2455,2455,2455,2455,614
+20250328,095200,31933470,2465,2465,2465,2465,0
+20250328,095100,31933470,2465,2460,2465,2460,103
+20250328,095000,31680080,2460,2460,2460,2460,63
+20250328,094900,31525100,2465,2465,2465,2465,2
+20250328,094800,31520170,2475,2475,2475,2475,0
+20250328,094700,31520170,2475,2475,2475,2475,1
+20250328,094600,31517695,2475,2475,2475,2475,1
+20250328,094500,31515220,2475,2475,2475,2465,208
+20250328,094400,31002420,2465,2465,2465,2465,200
+20250328,094300,30509420,2465,2470,2470,2465,16
+20250328,094200,30469970,2470,2470,2475,2470,86
+20250328,094100,30257355,2470,2470,2470,2470,11
+20250328,094000,30230185,2465,2465,2465,2465,0
+20250328,093900,30230185,2465,2465,2465,2465,0
+20250328,093800,30230185,2465,2470,2470,2465,50
+20250328,093700,30106710,2470,2470,2470,2470,0
+20250328,093600,30106710,2470,2470,2470,2470,0
+20250328,093500,30106710,2470,2470,2470,2470,0
+20250328,093400,30106710,2470,2470,2470,2470,0
+20250328,093300,30106710,2470,2470,2470,2470,0
+20250328,093200,30106710,2470,2470,2470,2470,0
+20250328,093100,30106710,2470,2470,2470,2470,129
+20250328,093000,29788080,2470,2470,2470,2470,0
+20250328,092900,29788080,2470,2470,2470,2470,12
+20250328,092800,29758440,2470,2470,2470,2470,4
+20250328,092700,29748560,2455,2455,2455,2455,0
+20250328,092600,29748560,2455,2455,2455,2455,23
+20250328,092500,29692095,2470,2455,2470,2455,503
+20250328,092400,28457185,2470,2470,2470,2470,0
+20250328,092300,28457185,2470,2470,2470,2470,0
+20250328,092200,28457185,2470,2470,2470,2470,0
+20250328,092100,28457185,2470,2470,2470,2470,0
+20250328,092000,28457185,2470,2470,2470,2470,0
+20250328,091900,28457185,2470,2470,2470,2470,204
+20250328,091800,27953305,2475,2460,2475,2460,6
+20250328,091700,27938515,2460,2465,2465,2460,586
+20250328,091600,26494425,2480,2480,2480,2480,100
+20250328,091500,26246425,2480,2480,2480,2480,155
+20250328,091400,25862025,2470,2485,2485,2470,80
+20250328,091300,25663975,2490,2490,2490,2490,0
+20250328,091200,25663975,2490,2490,2490,2490,1
+20250328,091100,25661485,2455,2455,2460,2455,1150
+20250328,091000,22835735,2455,2445,2455,2445,30
+20250328,090900,22762375,2450,2450,2450,2450,1002
+20250328,090800,20307475,2450,2450,2450,2450,9
+20250328,090700,20285425,2430,2450,2455,2410,1921
+20250328,090600,15605950,2450,2455,2460,2450,691
+20250328,090500,13909890,2460,2470,2500,2450,1292
+20250328,090400,10725785,2470,2475,2475,2470,24
+20250328,090300,10666450,2475,2490,2490,2475,102
+20250328,090200,10412500,2490,2490,2490,2460,2301
+20250328,090100,4696780,2490,2545,2545,2490,1348
+20250328,090000,1325260,2515,2550,2550,2515,526

418420/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
+20250328,161318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,-50,5,-1.97,76567115,31001,77.01,2550,2550,2410,3295,1775,2535,2469.83,0.77,0,-8034,2668,2601,2558,2491,2448,2580,2470,32,760,100,1720,5,1,30108433,748,-10.31,3.37,12,0.10,-241.00,737.00,6920,20240318,-64.09,2400,20241209,3.54,4090,-39.24,20250107,2410,3.11,20250328,6600,-62.35,20240402,2400,3.54,20241209,0.63,N,418420,100,31 억,,230834,N,N,41,N,00,N
+20250328,151323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,-55,5,-2.17,72610345,29407,73.05,2550,2550,2410,3295,1775,2535,2469.15,0.77,0,-7105,2668,2601,2558,2491,2448,2580,2470,32,760,100,1720,5,1,30108433,747,-10.29,3.36,12,0.10,-241.00,737.00,6920,20240318,-64.16,2400,20241209,3.33,4090,-39.36,20250107,2410,2.90,20250328,6600,-62.42,20240402,2400,3.33,20241209,0.63,N,418420,100,31 억,,230834,N,N,0,N,00,N
+20250328,141326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2475,-60,5,-2.37,63980290,25904,64.35,2550,2550,2410,3295,1775,2535,2469.90,0.77,0,-7016,2668,2601,2558,2491,2448,2580,2470,32,760,100,1720,5,1,30108433,745,-10.27,3.36,12,0.09,-241.00,737.00,6920,20240318,-64.23,2400,20241209,3.12,4090,-39.49,20250107,2410,2.70,20250328,6600,-62.50,20240402,2400,3.12,20241209,0.63,N,418420,100,31 억,,230834,N,N,0,N,00,N
+20250328,131320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,-50,5,-1.97,53543545,21681,53.86,2550,2550,2410,3295,1775,2535,2469.61,0.77,0,-7652,2668,2601,2558,2491,2448,2580,2470,32,760,100,1720,5,1,30108433,748,-10.31,3.37,12,0.07,-241.00,737.00,6920,20240318,-64.09,2400,20241209,3.54,4090,-39.24,20250107,2410,3.11,20250328,6600,-62.35,20240402,2400,3.54,20241209,0.63,N,418420,100,31 억,,230834,N,N,0,N,00,N
+20250328,121318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,-55,5,-2.17,52903415,21423,53.22,2550,2550,2410,3295,1775,2535,2469.47,0.77,0,-7652,2668,2601,2558,2491,2448,2580,2470,32,760,100,1720,5,1,30108433,747,-10.29,3.36,12,0.07,-241.00,737.00,6920,20240318,-64.16,2400,20241209,3.33,4090,-39.36,20250107,2410,2.90,20250328,6600,-62.42,20240402,2400,3.33,20241209,0.63,N,418420,100,31 억,,230834,N,N,0,N,00,N
+20250328,111317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,-50,5,-1.97,50136515,20307,50.44,2550,2550,2410,3295,1775,2535,2468.93,0.77,0,-7026,2668,2601,2558,2491,2448,2580,2470,32,760,100,1720,5,1,30108433,748,-10.31,3.37,12,0.07,-241.00,737.00,6920,20240318,-64.09,2400,20241209,3.54,4090,-39.24,20250107,2410,3.11,20250328,6600,-62.35,20240402,2400,3.54,20241209,0.63,N,418420,100,31 억,,230834,N,N,0,N,00,N
+20250328,101326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2465,-70,5,-2.76,42141620,17097,42.47,2550,2550,2410,3295,1775,2535,2464.85,0.77,0,-5499,2668,2601,2558,2491,2448,2580,2470,32,760,100,1720,5,1,30108433,742,-10.23,3.34,12,0.06,-241.00,737.00,6920,20240318,-64.38,2400,20241209,2.71,4090,-39.73,20250107,2410,2.28,20250328,6600,-62.65,20240402,2400,2.71,20241209,0.63,N,418420,100,31 억,,230834,N,N,0,N,00,N
+20250328,091334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,-45,5,-1.78,25663975,10397,25.83,2550,2550,2410,3295,1775,2535,2468.40,0.77,0,-3546,2668,2601,2558,2491,2448,2580,2470,32,760,100,1720,5,1,30108433,750,-10.33,3.38,12,0.03,-241.00,737.00,6920,20240318,-64.02,2400,20241209,3.75,4090,-39.12,20250107,2410,3.32,20250328,6600,-62.27,20240402,2400,3.75,20241209,0.63,N,418420,100,31 억,,230834,N,N,0,N,00,N
+20250327,162635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2535,-45,5,-1.74,101039597,39865,112.89,2560,2625,2515,3350,1810,2580,2534.54,0.81,0,-12861,2660,2620,2570,2530,2480,2640,2550,32,770,100,1750,5,1,30108433,763,-10.52,3.44,12,0.13,-241.00,737.00,6920,20240318,-63.37,2400,20241209,5.62,4090,-38.02,20250107,2515,0.80,20250327,6600,-61.59,20240402,2400,5.62,20241209,0.63,N,418420,100,31 억,,243334,N,N,61,N,00,N
+20250327,151320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,-50,5,-1.94,95538722,37692,106.74,2560,2625,2515,3350,1810,2580,2534.72,0.81,0,-12023,2660,2620,2570,2530,2480,2640,2550,32,770,100,1750,5,1,30108433,762,-10.50,3.43,12,0.13,-241.00,737.00,6920,20240318,-63.44,2400,20241209,5.42,4090,-38.14,20250107,2515,0.60,20250327,6600,-61.67,20240402,2400,5.42,20241209,0.63,N,418420,100,31 억,,243334,N,N,61,N,00,N
+20250327,141324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2520,-60,5,-2.33,82617542,32567,92.23,2560,2625,2515,3350,1810,2580,2536.85,0.81,0,-9268,2660,2620,2570,2530,2480,2640,2550,32,770,100,1750,5,1,30108433,759,-10.46,3.42,12,0.11,-241.00,737.00,6920,20240318,-63.58,2400,20241209,5.00,4090,-38.39,20250107,2515,0.20,20250327,6600,-61.82,20240402,2400,5.00,20241209,0.63,N,418420,100,31 억,,243334,N,N,61,N,00,N
+20250327,131315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,-55,5,-2.13,64733942,25491,72.19,2560,2625,2515,3350,1810,2580,2539.48,0.81,0,-6336,2660,2620,2570,2530,2480,2640,2550,32,770,100,1750,5,1,30108433,760,-10.48,3.43,12,0.08,-241.00,737.00,6920,20240318,-63.51,2400,20241209,5.21,4090,-38.26,20250107,2515,0.40,20250327,6600,-61.74,20240402,2400,5.21,20241209,0.63,N,418420,100,31 억,,243334,N,N,61,N,00,N
+20250327,121329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2545,-35,5,-1.36,39086647,15345,43.46,2560,2625,2515,3350,1810,2580,2547.19,0.81,0,-2853,2660,2620,2570,2530,2480,2640,2550,32,770,100,1750,5,1,30108433,766,-10.56,3.45,12,0.05,-241.00,737.00,6920,20240318,-63.22,2400,20241209,6.04,4090,-37.78,20250107,2515,1.19,20250327,6600,-61.44,20240402,2400,6.04,20241209,0.63,N,418420,100,31 억,,243334,N,N,61,N,00,N
+20250327,111321,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,-50,5,-1.94,30129752,11807,33.44,2560,2625,2515,3350,1810,2580,2551.86,0.81,0,-2238,2660,2620,2570,2530,2480,2640,2550,32,770,100,1750,5,1,30108433,762,-10.50,3.43,12,0.04,-241.00,737.00,6920,20240318,-63.44,2400,20241209,5.42,4090,-38.14,20250107,2515,0.60,20250327,6600,-61.67,20240402,2400,5.42,20241209,0.63,N,418420,100,31 억,,243334,N,N,61,N,00,N
+20250327,101315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2570,-10,5,-0.39,21281512,8326,23.58,2560,2625,2515,3350,1810,2580,2556.03,0.81,0,-1569,2660,2620,2570,2530,2480,2640,2550,32,770,100,1750,5,1,30108433,774,-10.66,3.49,12,0.03,-241.00,737.00,6920,20240318,-62.86,2400,20241209,7.08,4090,-37.16,20250107,2515,2.19,20250327,6600,-61.06,20240402,2400,7.08,20241209,0.63,N,418420,100,31 억,,243334,N,N,61,N,00,N
+20250327,091320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2565,-15,5,-0.58,6705480,2610,7.39,2560,2625,2550,3350,1810,2580,2569.15,0.81,0,-277,2660,2620,2570,2530,2480,2640,2550,32,770,100,1750,5,1,30108433,772,-10.64,3.48,12,0.01,-241.00,737.00,6920,20240318,-62.93,2400,20241209,6.88,4090,-37.29,20250107,2520,1.79,20250326,6600,-61.14,20240402,2400,6.88,20241209,0.63,N,418420,100,31 억,,243334,N,N,61,N,00,N
+20250326,161307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2580,40,2,1.57,91228535,35308,44.03,2520,2610,2520,3300,1780,2540,2583.79,0.76,0,7230,2790,2665,2595,2470,2400,2630,2435,32,760,100,1720,5,1,30108433,777,-10.71,3.50,12,0.12,-241.00,737.00,6920,20240318,-62.72,2400,20241209,7.50,4090,-36.92,20250107,2520,2.38,20250326,6600,-60.91,20240402,2400,7.50,20241209,0.63,N,418420,100,31 억,,230050,N,N,61,N,00,N
+20250326,151307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,60,2,2.36,83454830,32304,40.28,2520,2600,2520,3300,1780,2540,2583.42,0.76,0,7661,2790,2665,2595,2470,2400,2630,2435,32,760,100,1720,5,1,30108433,783,-10.79,3.53,12,0.11,-241.00,737.00,6920,20240318,-62.43,2400,20241209,8.33,4090,-36.43,20250107,2520,3.17,20250326,6600,-60.61,20240402,2400,8.33,20241209,0.63,N,418420,100,31 억,,230050,N,N,10,N,00,N
+20250326,141305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,50,2,1.97,80655960,31226,38.94,2520,2600,2520,3300,1780,2540,2582.97,0.76,0,7660,2790,2665,2595,2470,2400,2630,2435,32,760,100,1720,5,1,30108433,780,-10.75,3.51,12,0.10,-241.00,737.00,6920,20240318,-62.57,2400,20241209,7.92,4090,-36.67,20250107,2520,2.78,20250326,6600,-60.76,20240402,2400,7.92,20241209,0.63,N,418420,100,31 억,,230050,N,N,10,N,00,N
+20250326,131310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,60,2,2.36,69736035,27023,33.70,2520,2600,2520,3300,1780,2540,2580.62,0.76,0,6720,2790,2665,2595,2470,2400,2630,2435,32,760,100,1720,5,1,30108433,783,-10.79,3.53,12,0.09,-241.00,737.00,6920,20240318,-62.43,2400,20241209,8.33,4090,-36.43,20250107,2520,3.17,20250326,6600,-60.61,20240402,2400,8.33,20241209,0.63,N,418420,100,31 억,,230050,N,N,10,N,00,N
+20250326,121314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,50,2,1.97,53694935,20824,25.97,2520,2600,2520,3300,1780,2540,2578.51,0.76,0,2117,2790,2665,2595,2470,2400,2630,2435,32,760,100,1720,5,1,30108433,780,-10.75,3.51,12,0.07,-241.00,737.00,6920,20240318,-62.57,2400,20241209,7.92,4090,-36.67,20250107,2520,2.78,20250326,6600,-60.76,20240402,2400,7.92,20241209,0.63,N,418420,100,31 억,,230050,N,N,10,N,00,N
+20250326,111310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,60,2,2.36,44904840,17427,21.73,2520,2600,2520,3300,1780,2540,2576.74,0.76,0,882,2790,2665,2595,2470,2400,2630,2435,32,760,100,1720,5,1,30108433,783,-10.79,3.53,12,0.06,-241.00,737.00,6920,20240318,-62.43,2400,20241209,8.33,4090,-36.43,20250107,2520,3.17,20250326,6600,-60.61,20240402,2400,8.33,20241209,0.63,N,418420,100,31 억,,230050,N,N,10,N,00,N
+20250326,101310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,55,2,2.17,24958095,9722,12.12,2520,2595,2520,3300,1780,2540,2567.18,0.76,0,-2354,2790,2665,2595,2470,2400,2630,2435,32,760,100,1720,5,1,30108433,781,-10.77,3.52,12,0.03,-241.00,737.00,6920,20240318,-62.50,2400,20241209,8.12,4090,-36.55,20250107,2520,2.98,20250326,6600,-60.68,20240402,2400,8.12,20241209,0.63,N,418420,100,31 억,,230050,N,N,10,N,00,N
+20250326,091312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,20,2,0.79,7231355,2829,3.53,2520,2575,2520,3300,1780,2540,2556.15,0.76,0,776,2790,2665,2595,2470,2400,2630,2435,32,760,100,1720,5,1,30108433,771,-10.62,3.47,12,0.01,-241.00,737.00,6920,20240318,-63.01,2400,20241209,6.67,4090,-37.41,20250107,2520,1.59,20250326,6600,-61.21,20240402,2400,6.67,20241209,0.63,N,418420,100,31 억,,230050,N,N,10,N,00,N
+20250325,161259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,-110,5,-4.15,206703268,80192,88.58,2630,2720,2525,3445,1855,2650,2577.60,0.80,0,-14738,2836,2742,2691,2597,2546,2717,2572,32,795,100,1800,5,1,30108433,765,-10.54,3.45,12,0.27,-241.00,737.00,6920,20240318,-63.29,2400,20241209,5.83,4090,-37.90,20250107,2525,0.59,20250325,6600,-61.52,20240402,2400,5.83,20241209,0.64,N,418420,100,31 억,,239826,N,N,10,N,00,N
+20250325,151303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2575,-75,5,-2.83,197334778,76511,84.52,2630,2720,2525,3445,1855,2650,2579.17,0.80,0,-14528,2836,2742,2691,2597,2546,2717,2572,32,795,100,1800,5,1,30108433,775,-10.68,3.49,12,0.25,-241.00,737.00,6920,20240318,-62.79,2400,20241209,7.29,4090,-37.04,20250107,2525,1.98,20250325,6600,-60.98,20240402,2400,7.29,20241209,0.64,N,418420,100,31 억,,239826,N,N,0,N,00,N
+20250325,141300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,-110,5,-4.15,174720063,67613,74.69,2630,2720,2540,3445,1855,2650,2584.12,0.80,0,-16100,2836,2742,2691,2597,2546,2717,2572,32,795,100,1800,5,1,30108433,765,-10.54,3.45,12,0.22,-241.00,737.00,6920,20240318,-63.29,2400,20241209,5.83,4090,-37.90,20250107,2540,0.00,20250325,6600,-61.52,20240402,2400,5.83,20241209,0.64,N,418420,100,31 억,,239826,N,N,0,N,00,N
+20250325,131352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2555,-95,5,-3.58,150963073,58286,64.39,2630,2720,2540,3445,1855,2650,2590.04,0.80,0,-14581,2836,2742,2691,2597,2546,2717,2572,32,795,100,1800,5,1,30108433,769,-10.60,3.47,12,0.19,-241.00,737.00,6920,20240318,-63.08,2400,20241209,6.46,4090,-37.53,20250107,2540,0.59,20250325,6600,-61.29,20240402,2400,6.46,20241209,0.64,N,418420,100,31 억,,239826,N,N,0,N,00,N
+20250325,121300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2555,-95,5,-3.58,114748025,44091,48.70,2630,2720,2555,3445,1855,2650,2602.53,0.80,0,-15108,2836,2742,2691,2597,2546,2717,2572,32,795,100,1800,5,1,30108433,769,-10.60,3.47,12,0.15,-241.00,737.00,6920,20240318,-63.08,2400,20241209,6.46,4090,-37.53,20250107,2555,0.00,20250325,6600,-61.29,20240402,2400,6.46,20241209,0.64,N,418420,100,31 억,,239826,N,N,0,N,00,N
+20250325,111300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,-60,5,-2.26,75898185,29009,32.04,2630,2720,2590,3445,1855,2650,2616.37,0.80,0,-9386,2836,2742,2691,2597,2546,2717,2572,32,795,100,1800,5,1,30108433,780,-10.75,3.51,12,0.10,-241.00,737.00,6920,20240318,-62.57,2400,20241209,7.92,4090,-36.67,20250107,2570,0.78,20250311,6600,-60.76,20240402,2400,7.92,20241209,0.64,N,418420,100,31 억,,239826,N,N,0,N,00,N
+20250325,101311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2620,-30,5,-1.13,31919815,12124,13.39,2630,2720,2615,3445,1855,2650,2632.78,0.80,0,-4749,2836,2742,2691,2597,2546,2717,2572,32,795,100,1800,5,1,30108433,789,-10.87,3.55,12,0.04,-241.00,737.00,6920,20240318,-62.14,2400,20241209,9.17,4090,-35.94,20250107,2570,1.95,20250311,6600,-60.30,20240402,2400,9.17,20241209,0.64,N,418420,100,31 억,,239826,N,N,0,N,00,N
+20250325,091312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2640,-10,5,-0.38,10805140,4089,4.52,2630,2720,2630,3445,1855,2650,2642.49,0.80,0,172,2836,2742,2691,2597,2546,2717,2572,32,795,100,1800,5,1,30108433,795,-10.95,3.58,12,0.01,-241.00,737.00,6920,20240318,-61.85,2400,20241209,10.00,4090,-35.45,20250107,2570,2.72,20250311,6600,-60.00,20240402,2400,10.00,20241209,0.64,N,418420,100,31 억,,239826,N,N,0,N,00,N
+20250324,161257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,-80,5,-2.93,241878842,90451,245.79,2730,2785,2640,3545,1915,2730,2674.14,0.82,0,-11169,2803,2766,2713,2676,2623,2785,2695,32,815,100,1850,5,1,30108433,798,-11.00,3.60,12,0.30,-241.00,737.00,6920,20240318,-61.71,2400,20241209,10.42,4090,-35.21,20250107,2570,3.11,20250311,6600,-59.85,20240402,2400,10.42,20241209,0.63,N,418420,100,31 억,,246383,N,N,10,N,00,N
+20250324,151306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,-80,5,-2.93,233038082,87116,236.73,2730,2785,2640,3545,1915,2730,2675.03,0.82,0,-8984,2803,2766,2713,2676,2623,2785,2695,32,815,100,1850,5,1,30108433,798,-11.00,3.60,12,0.29,-241.00,737.00,6920,20240318,-61.71,2400,20241209,10.42,4090,-35.21,20250107,2570,3.11,20250311,6600,-59.85,20240402,2400,10.42,20241209,0.63,N,418420,100,31 억,,246383,N,N,10,N,00,N
+20250324,141307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,-80,5,-2.93,212820535,79501,216.04,2730,2785,2640,3545,1915,2730,2676.95,0.82,0,-7021,2803,2766,2713,2676,2623,2785,2695,32,815,100,1850,5,1,30108433,798,-11.00,3.60,12,0.26,-241.00,737.00,6920,20240318,-61.71,2400,20241209,10.42,4090,-35.21,20250107,2570,3.11,20250311,6600,-59.85,20240402,2400,10.42,20241209,0.63,N,418420,100,31 억,,246383,N,N,10,N,00,N
+20250324,131308,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2665,-65,5,-2.38,172992740,64504,175.28,2730,2785,2650,3545,1915,2730,2681.89,0.82,0,-7390,2803,2766,2713,2676,2623,2785,2695,32,815,100,1850,5,1,30108433,802,-11.06,3.62,12,0.21,-241.00,737.00,6920,20240318,-61.49,2400,20241209,11.04,4090,-34.84,20250107,2570,3.70,20250311,6600,-59.62,20240402,2400,11.04,20241209,0.63,N,418420,100,31 억,,246383,N,N,10,N,00,N
+20250324,121305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2710,-20,5,-0.73,106863690,39638,107.71,2730,2785,2655,3545,1915,2730,2695.99,0.82,0,-9018,2803,2766,2713,2676,2623,2785,2695,32,815,100,1850,5,1,30108433,816,-11.24,3.68,12,0.13,-241.00,737.00,6920,20240318,-60.84,2400,20241209,12.92,4090,-33.74,20250107,2570,5.45,20250311,6600,-58.94,20240402,2400,12.92,20241209,0.63,N,418420,100,31 억,,246383,N,N,10,N,00,N
+20250324,111304,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,-10,5,-0.37,102675565,38082,103.48,2730,2785,2655,3545,1915,2730,2696.17,0.82,0,-9495,2803,2766,2713,2676,2623,2785,2695,32,815,100,1850,5,1,30108433,819,-11.29,3.69,12,0.13,-241.00,737.00,6920,20240318,-60.69,2400,20241209,13.33,4090,-33.50,20250107,2570,5.84,20250311,6600,-58.79,20240402,2400,13.33,20241209,0.63,N,418420,100,31 억,,246383,N,N,10,N,00,N
+20250324,101301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2695,-35,5,-1.28,45954770,17168,46.65,2730,2785,2655,3545,1915,2730,2676.77,0.82,0,-6173,2803,2766,2713,2676,2623,2785,2695,32,815,100,1850,5,1,30108433,811,-11.18,3.66,12,0.06,-241.00,737.00,6920,20240318,-61.05,2400,20241209,12.29,4090,-34.11,20250107,2570,4.86,20250311,6600,-59.17,20240402,2400,12.29,20241209,0.63,N,418420,100,31 억,,246383,N,N,10,N,00,N
+20250324,091303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,-45,5,-1.65,7434840,2779,7.55,2730,2785,2655,3545,1915,2730,2675.37,0.82,0,-206,2803,2766,2713,2676,2623,2785,2695,32,815,100,1850,5,1,30108433,808,-11.14,3.64,12,0.01,-241.00,737.00,6920,20240318,-61.20,2400,20241209,11.88,4090,-34.35,20250107,2570,4.47,20250311,6600,-59.32,20240402,2400,11.88,20241209,0.63,N,418420,100,31 억,,246383,N,N,10,N,00,N
 20250321,161318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2730,20,2,0.74,99777850,36788,103.33,2690,2750,2660,3520,1900,2710,2712.24,0.78,0,1845,2836,2772,2731,2667,2626,2752,2647,32,810,100,1840,5,1,30108433,822,-11.33,3.70,12,0.12,-241.00,737.00,6920,20240318,-60.55,2400,20241209,13.75,4090,-33.25,20250107,2570,6.23,20250311,6770,-59.68,20240321,2400,13.75,20241209,0.63,N,418420,100,31 억,,235939,N,N,10,N,00,N
 20250321,151305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2695,-15,5,-0.55,88285690,32535,91.39,2690,2750,2660,3520,1900,2710,2713.56,0.78,0,2005,2836,2772,2731,2667,2626,2752,2647,32,810,100,1840,5,1,30108433,811,-11.18,3.66,12,0.11,-241.00,737.00,6920,20240318,-61.05,2400,20241209,12.29,4090,-34.11,20250107,2570,4.86,20250311,6770,-60.19,20240321,2400,12.29,20241209,0.63,N,418420,100,31 억,,235939,N,N,168,N,00,N
 20250321,141305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2710,0,3,0.00,74943790,27575,77.45,2690,2750,2660,3520,1900,2710,2717.82,0.78,0,1787,2836,2772,2731,2667,2626,2752,2647,32,810,100,1840,5,1,30108433,816,-11.24,3.68,12,0.09,-241.00,737.00,6920,20240318,-60.84,2400,20241209,12.92,4090,-33.74,20250107,2570,5.45,20250311,6770,-59.97,20240321,2400,12.92,20241209,0.63,N,418420,100,31 억,,235939,N,N,168,N,00,N

418420/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,30108433,0,77679757140,0.00
+20250325,0,30108433,0,76475419820,0.00
+20250324,0,30108433,0,79787347450,0.00
+20250321,0,30108433,0,82196022090,0.00
+20250320,0,30108433,0,81593853430,0.00
 20250319,0,30108433,0,82045479925,0.00
 20250318,0,30108433,0,83851985905,0.00
 20250317,0,30108433,0,85056323225,0.00

418420/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,2730,2815,2890,2660,178297,492521042,00,0.00,N,5,-30,
 20250310,2760,2780,2895,2570,242827,671028940,00,0.00,N,2,45,
 20250304,2715,2800,3175,2690,588998,1684315259,00,0.00,N,5,-70,
 20250224,2785,3040,3085,2785,294365,861818985,00,0.00,N,5,-275,