Add accumulated files

023160/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,19850,21050,21150,19800,423906,8541101300,00,0.00,N,5,-1150,
+20250326,21000,20500,21100,20150,317238,6562783650,00,0.00,N,2,400,
+20250325,20600,21900,22100,20350,755943,15864537450,00,0.00,N,5,-1400,
+20250324,22000,22600,22600,21700,339790,7474500500,00,0.00,N,5,-600,
 20250321,22600,21950,22900,21650,452337,10055130300,00,0.00,N,2,300,
 20250320,22300,24700,24800,22300,634268,14615826100,00,0.00,N,5,-2250,
 20250319,24550,25000,25300,24250,256148,6288592150,00,0.00,N,5,-400,

023160/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
+20250328,19760,-90,5,-7425,84419,-78047,-141,1634,-1513,180465,191262,95768,3533,3735,1876,187890,106843,173815,3674,2101,3390
+20250327,19850,-1150,5,32219,112521,-144817,649,2252,-2902,231563,174601,14561,4668,3514,295,199344,62080,159378,4019,1262,3197
+20250326,21000,400,2,17357,19241,-36536,348,393,-740,145963,121314,49367,3012,2511,1028,128606,102073,85903,2664,2118,1768
+20250325,20600,-1400,5,-60937,244475,-190122,-1295,5117,-3962,375980,332696,35305,7895,6972,744,436917,88221,225427,9190,1856,4706
+20250324,22000,-600,5,45945,23170,-77224,1006,503,-1686,183911,97447,48025,4045,2142,1059,137966,74277,125249,3039,1639,2745
 20250321,22600,300,2,-43269,116212,-70112,-947,2570,-1559,242252,196997,11895,5383,4375,270,285521,80785,82007,6331,1806,1829
 20250320,22300,-2250,5,106085,32081,-139206,2459,689,-3171,453902,137603,37886,10490,3140,874,347817,105522,177092,8031,2451,4045
 20250319,24550,-400,5,55189,-71389,15786,1347,-1747,390,168322,49647,37696,4128,1224,925,113133,121036,21910,2781,2971,535

023160/min/candle-20250324.csv

@@ -0,0 +1,610 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,190800,7404772850,22000,22000,22000,22000,2090
+20250324,190700,7404772850,22000,22000,22000,22000,0
+20250324,190600,7404772850,22000,22000,22000,22000,0
+20250324,190500,7404772850,22000,22000,22000,22000,0
+20250324,190400,7404772850,22000,22000,22000,22000,0
+20250324,190300,7404772850,22000,22000,22000,22000,0
+20250324,190200,7404772850,22000,22000,22000,22000,0
+20250324,190100,7404772850,22000,22000,22000,22000,0
+20250324,190000,7404772850,22000,22000,22000,22000,0
+20250324,185900,7404772850,22000,22000,22000,22000,0
+20250324,185800,7404772850,22000,22000,22000,22000,0
+20250324,185700,7404772850,22000,22000,22000,22000,0
+20250324,185600,7404772850,22000,22000,22000,22000,0
+20250324,185500,7404772850,22000,22000,22000,22000,0
+20250324,185400,7404772850,22000,22000,22000,22000,0
+20250324,185300,7404772850,22000,22000,22000,22000,0
+20250324,185200,7404772850,22000,22000,22000,22000,0
+20250324,185100,7404772850,22000,22000,22000,22000,0
+20250324,185000,7404772850,22000,22000,22000,22000,0
+20250324,184900,7404772850,22000,22000,22000,22000,0
+20250324,184800,7404772850,22000,22000,22000,22000,0
+20250324,184700,7404772850,22000,22000,22000,22000,0
+20250324,184600,7404772850,22000,22000,22000,22000,0
+20250324,184500,7404772850,22000,22000,22000,22000,0
+20250324,184400,7404772850,22000,22000,22000,22000,0
+20250324,184300,7404772850,22000,22000,22000,22000,0
+20250324,184200,7404772850,22000,22000,22000,22000,0
+20250324,184100,7404772850,22000,22000,22000,22000,0
+20250324,184000,7404772850,22000,22000,22000,22000,0
+20250324,183900,7404772850,22000,22000,22000,22000,0
+20250324,183800,7404772850,22000,22000,22000,22000,2090
+20250324,183700,7404772850,22000,22000,22000,22000,0
+20250324,183600,7404772850,22000,22000,22000,22000,0
+20250324,183500,7404772850,22000,22000,22000,22000,0
+20250324,183400,7404772850,22000,22000,22000,22000,0
+20250324,183300,7404772850,22000,22000,22000,22000,0
+20250324,183200,7404772850,22000,22000,22000,22000,0
+20250324,183100,7404772850,22000,22000,22000,22000,0
+20250324,183000,7404772850,22000,22000,22000,22000,0
+20250324,182900,7404772850,22000,22000,22000,22000,0
+20250324,182800,7404772850,22000,22000,22000,22000,0
+20250324,182700,7404772850,22000,22000,22000,22000,0
+20250324,182600,7404772850,22000,22000,22000,22000,0
+20250324,182500,7404772850,22000,22000,22000,22000,0
+20250324,182400,7404772850,22000,22000,22000,22000,0
+20250324,182300,7404772850,22000,22000,22000,22000,0
+20250324,182200,7404772850,22000,22000,22000,22000,0
+20250324,182100,7404772850,22000,22000,22000,22000,0
+20250324,182000,7404772850,22000,22000,22000,22000,0
+20250324,181900,7404772850,22000,22000,22000,22000,0
+20250324,181800,7404772850,22000,22000,22000,22000,0
+20250324,181700,7404772850,22000,22000,22000,22000,0
+20250324,181600,7404772850,22000,22000,22000,22000,0
+20250324,181500,7404772850,22000,22000,22000,22000,0
+20250324,181400,7404772850,22000,22000,22000,22000,0
+20250324,181300,7404772850,22000,22000,22000,22000,0
+20250324,181200,7404772850,22000,22000,22000,22000,0
+20250324,181100,7404772850,22000,22000,22000,22000,0
+20250324,181000,7404772850,22000,22000,22000,22000,0
+20250324,180900,7404772850,22000,22000,22000,22000,0
+20250324,180800,7404772850,22000,22000,22000,22000,2090
+20250324,180700,7404772850,22000,22000,22000,22000,0
+20250324,180600,7404772850,22000,22000,22000,22000,0
+20250324,180500,7404772850,22000,22000,22000,22000,0
+20250324,180400,7404772850,22000,22000,22000,22000,0
+20250324,180300,7404772850,22000,22000,22000,22000,0
+20250324,180200,7404772850,22000,22000,22000,22000,0
+20250324,180100,7404772850,22000,22000,22000,22000,0
+20250324,180000,7404772850,22000,22000,22000,22000,0
+20250324,175900,7404772850,22000,22000,22000,22000,0
+20250324,175800,7404772850,22000,22000,22000,22000,0
+20250324,175700,7404772850,22000,22000,22000,22000,0
+20250324,175600,7404772850,22000,22000,22000,22000,0
+20250324,175500,7404772850,22000,22000,22000,22000,0
+20250324,175400,7404772850,22000,22000,22000,22000,0
+20250324,175300,7404772850,22000,22000,22000,22000,0
+20250324,175200,7404772850,22000,22000,22000,22000,0
+20250324,175100,7404772850,22000,22000,22000,22000,0
+20250324,175000,7404772850,22000,22000,22000,22000,0
+20250324,174900,7404772850,22000,22000,22000,22000,0
+20250324,174800,7404772850,22000,22000,22000,22000,0
+20250324,174700,7404772850,22000,22000,22000,22000,0
+20250324,174600,7404772850,22000,22000,22000,22000,0
+20250324,174500,7404772850,22000,22000,22000,22000,0
+20250324,174400,7404772850,22000,22000,22000,22000,0
+20250324,174300,7404772850,22000,22000,22000,22000,0
+20250324,174200,7404772850,22000,22000,22000,22000,0
+20250324,174100,7404772850,22000,22000,22000,22000,0
+20250324,174000,7404772850,22000,22000,22000,22000,0
+20250324,173900,7404772850,22000,22000,22000,22000,0
+20250324,173800,7404772850,22000,22000,22000,22000,2090
+20250324,173700,7404772850,22000,22000,22000,22000,0
+20250324,173600,7404772850,22000,22000,22000,22000,0
+20250324,173500,7404772850,22000,22000,22000,22000,0
+20250324,173400,7404772850,22000,22000,22000,22000,0
+20250324,173300,7404772850,22000,22000,22000,22000,0
+20250324,173200,7404772850,22000,22000,22000,22000,0
+20250324,173100,7404772850,22000,22000,22000,22000,0
+20250324,173000,7404772850,22000,22000,22000,22000,0
+20250324,172900,7404772850,22000,22000,22000,22000,0
+20250324,172800,7404772850,22000,22000,22000,22000,0
+20250324,172700,7404772850,22000,22000,22000,22000,0
+20250324,172600,7404772850,22000,22000,22000,22000,0
+20250324,172500,7404772850,22000,22000,22000,22000,0
+20250324,172400,7404772850,22000,22000,22000,22000,0
+20250324,172300,7404772850,22000,22000,22000,22000,0
+20250324,172200,7404772850,22000,22000,22000,22000,0
+20250324,172100,7404772850,22000,22000,22000,22000,0
+20250324,172000,7404772850,22000,22000,22000,22000,0
+20250324,171900,7404772850,22000,22000,22000,22000,0
+20250324,171800,7404772850,22000,22000,22000,22000,0
+20250324,171700,7404772850,22000,22000,22000,22000,0
+20250324,171600,7404772850,22000,22000,22000,22000,0
+20250324,171500,7404772850,22000,22000,22000,22000,0
+20250324,171400,7404772850,22000,22000,22000,22000,0
+20250324,171300,7404772850,22000,22000,22000,22000,0
+20250324,171200,7404772850,22000,22000,22000,22000,0
+20250324,171100,7404772850,22000,22000,22000,22000,0
+20250324,171000,7404772850,22000,22000,22000,22000,0
+20250324,170900,7404772850,22000,22000,22000,22000,0
+20250324,170800,7404772850,22000,22000,22000,22000,2090
+20250324,170700,7404772850,22000,22000,22000,22000,0
+20250324,170600,7404772850,22000,22000,22000,22000,0
+20250324,170500,7404772850,22000,22000,22000,22000,0
+20250324,170400,7404772850,22000,22000,22000,22000,0
+20250324,170300,7404772850,22000,22000,22000,22000,0
+20250324,170200,7404772850,22000,22000,22000,22000,0
+20250324,170100,7404772850,22000,22000,22000,22000,0
+20250324,170000,7404772850,22000,22000,22000,22000,0
+20250324,165900,7404772850,22000,22000,22000,22000,0
+20250324,165800,7404772850,22000,22000,22000,22000,0
+20250324,165700,7404772850,22000,22000,22000,22000,0
+20250324,165600,7404772850,22000,22000,22000,22000,0
+20250324,165500,7404772850,22000,22000,22000,22000,0
+20250324,165400,7404772850,22000,22000,22000,22000,0
+20250324,165300,7404772850,22000,22000,22000,22000,0
+20250324,165200,7404772850,22000,22000,22000,22000,0
+20250324,165100,7404772850,22000,22000,22000,22000,0
+20250324,165000,7404772850,22000,22000,22000,22000,0
+20250324,164900,7404772850,22000,22000,22000,22000,0
+20250324,164800,7404772850,22000,22000,22000,22000,0
+20250324,164700,7404772850,22000,22000,22000,22000,0
+20250324,164600,7404772850,22000,22000,22000,22000,0
+20250324,164500,7404772850,22000,22000,22000,22000,0
+20250324,164400,7404772850,22000,22000,22000,22000,0
+20250324,164300,7404772850,22000,22000,22000,22000,0
+20250324,164200,7404772850,22000,22000,22000,22000,0
+20250324,164100,7404772850,22000,22000,22000,22000,0
+20250324,164000,7404772850,22000,22000,22000,22000,0
+20250324,163900,7404772850,22000,22000,22000,22000,0
+20250324,163800,7404772850,22000,22000,22000,22000,2090
+20250324,163700,7404772850,22000,22000,22000,22000,0
+20250324,163600,7404772850,22000,22000,22000,22000,0
+20250324,163500,7404772850,22000,22000,22000,22000,0
+20250324,163400,7404772850,22000,22000,22000,22000,0
+20250324,163300,7404772850,22000,22000,22000,22000,0
+20250324,163200,7404772850,22000,22000,22000,22000,0
+20250324,163100,7404772850,22000,22000,22000,22000,0
+20250324,163000,7404772850,22000,22000,22000,22000,0
+20250324,162900,7404772850,22000,22000,22000,22000,0
+20250324,162800,7404772850,22000,22000,22000,22000,0
+20250324,162700,7404772850,22000,22000,22000,22000,0
+20250324,162600,7404772850,22000,22000,22000,22000,0
+20250324,162500,7404772850,22000,22000,22000,22000,0
+20250324,162400,7404772850,22000,22000,22000,22000,0
+20250324,162300,7404772850,22000,22000,22000,22000,0
+20250324,162200,7404772850,22000,22000,22000,22000,0
+20250324,162100,7404772850,22000,22000,22000,22000,0
+20250324,162000,7404772850,22000,22000,22000,22000,0
+20250324,161900,7404772850,22000,22000,22000,22000,0
+20250324,161800,7404772850,22000,22000,22000,22000,0
+20250324,161700,7404772850,22000,22000,22000,22000,0
+20250324,161600,7404772850,22000,22000,22000,22000,0
+20250324,161500,7404772850,22000,22000,22000,22000,0
+20250324,161400,7404772850,22000,22000,22000,22000,0
+20250324,161300,7404772850,22000,22000,22000,22000,0
+20250324,161200,7404772850,22000,22000,22000,22000,0
+20250324,161100,7404772850,22000,22000,22000,22000,0
+20250324,161000,7404772850,22000,22000,22000,22000,0
+20250324,160900,7404772850,22000,22000,22000,22000,0
+20250324,160800,7404772850,22000,22000,22000,22000,2090
+20250324,160700,7404772850,22000,22000,22000,22000,0
+20250324,160600,7404772850,22000,22000,22000,22000,0
+20250324,160500,7404772850,22000,22000,22000,22000,0
+20250324,160400,7404772850,22000,22000,22000,22000,0
+20250324,160300,7404772850,22000,22000,22000,22000,0
+20250324,160200,7404772850,22000,22000,22000,22000,0
+20250324,160100,7404772850,22000,22000,22000,22000,0
+20250324,160000,7404772850,22000,22000,22000,22000,0
+20250324,155900,7404772850,22000,22000,22000,22000,0
+20250324,155800,7404772850,22000,22000,22000,22000,0
+20250324,155700,7404772850,22000,22000,22000,22000,0
+20250324,155600,7404772850,22000,22000,22000,22000,0
+20250324,155500,7404772850,22000,22000,22000,22000,0
+20250324,155400,7404772850,22000,22000,22000,22000,0
+20250324,155300,7404772850,22000,22000,22000,22000,0
+20250324,155200,7404772850,22000,22000,22000,22000,0
+20250324,155100,7404772850,22000,22000,22000,22000,0
+20250324,155000,7404772850,22000,22000,22000,22000,0
+20250324,154900,7404772850,22000,22000,22000,22000,0
+20250324,154800,7404772850,22000,22000,22000,22000,0
+20250324,154700,7404772850,22000,22000,22000,22000,0
+20250324,154600,7404772850,22000,22000,22000,22000,0
+20250324,154500,7404772850,22000,22000,22000,22000,0
+20250324,154400,7404772850,22000,22000,22000,22000,0
+20250324,154300,7404772850,22000,22000,22000,22000,0
+20250324,154200,7404772850,22000,22000,22000,22000,0
+20250324,154100,7404772850,22000,22000,22000,22000,0
+20250324,154000,7404772850,22000,22000,22000,22000,0
+20250324,153900,7404772850,22000,22000,22000,22000,0
+20250324,153800,7404772850,22000,22000,22000,22000,2090
+20250324,153700,7404772850,22000,22000,22000,22000,0
+20250324,153600,7404772850,22000,22000,22000,22000,0
+20250324,153500,7404772850,22000,22000,22000,22000,0
+20250324,153400,7404772850,22000,22000,22000,22000,0
+20250324,153300,7404772850,22000,22000,22000,22000,0
+20250324,153200,7404772850,22000,22000,22000,22000,0
+20250324,153100,7404772850,22000,22000,22000,22000,0
+20250324,153000,7404772850,22000,22000,22000,22000,2090
+20250324,152900,7358792850,22000,22000,22000,22000,0
+20250324,152800,7358792850,22000,22000,22000,22000,0
+20250324,152700,7358792850,22000,22000,22000,22000,0
+20250324,152600,7358792850,22000,22000,22000,22000,0
+20250324,152500,7358792850,22000,22000,22000,22000,0
+20250324,152400,7358792850,22000,22000,22000,22000,0
+20250324,152300,7358792850,22000,22000,22000,22000,0
+20250324,152200,7358792850,22000,22000,22000,22000,0
+20250324,152100,7358792850,22000,22000,22000,22000,0
+20250324,152000,7358792850,22000,22000,22000,22000,0
+20250324,151900,7358792850,22000,21950,22000,21900,1265
+20250324,151800,7331026200,21950,22000,22000,21950,355
+20250324,151700,7323228400,22000,22000,22100,21950,1271
+20250324,151600,7295250000,22000,22000,22050,22000,1456
+20250324,151500,7263185400,22000,22000,22050,22000,1319
+20250324,151400,7234129900,22000,22000,22100,22000,971
+20250324,151300,7212723100,22000,22000,22050,22000,1335
+20250324,151200,7183305200,22000,22050,22150,22000,2742
+20250324,151100,7122851150,22100,22100,22100,22050,1208
+20250324,151000,7096182200,22100,22100,22150,22100,1802
+20250324,150900,7056330100,22100,22050,22150,22050,1362
+20250324,150800,7026217900,22100,22050,22150,22050,998
+20250324,150700,7004159150,22100,22050,22100,22050,1656
+20250324,150600,6967589950,22050,22150,22150,22000,1121
+20250324,150500,6942845450,22150,22050,22150,22050,1272
+20250324,150400,6914752250,22050,22100,22100,22050,1064
+20250324,150300,6891254600,22050,22050,22150,22000,963
+20250324,150200,6869985250,22050,22000,22100,22000,3362
+20250324,150100,6795726300,22050,22000,22050,22000,1289
+20250324,150000,6767335050,22000,22000,22050,22000,1068
+20250324,145900,6743811100,22000,22000,22100,22000,1332
+20250324,145800,6714457650,22050,22000,22050,21950,724
+20250324,145700,6698511700,22050,22050,22100,21900,1653
+20250324,145600,6662079800,22100,22050,22100,22050,924
+20250324,145500,6641678250,22050,22050,22100,22050,1345
+20250324,145400,6611978950,22050,22000,22100,22000,1130
+20250324,145300,6587046650,22050,22000,22100,22000,787
+20250324,145200,6569694250,22050,22050,22100,22000,1343
+20250324,145100,6540067850,22100,22100,22100,22050,1323
+20250324,145000,6510863350,22050,22050,22100,22050,1578
+20250324,144900,6476037300,22050,22000,22100,21950,1422
+20250324,144800,6444701500,22000,21950,22000,21950,836
+20250324,144700,6426326650,21950,21900,22000,21800,1913
+20250324,144600,6384348100,21950,21850,21950,21800,2361
+20250324,144500,6332701850,21850,21850,21900,21800,912
+20250324,144400,6312810700,21850,21850,21900,21800,1081
+20250324,144300,6289190050,21850,21850,21900,21850,1162
+20250324,144200,6263774300,21850,21850,21900,21800,983
+20250324,144100,6242265900,21850,21800,21900,21800,1240
+20250324,144000,6215207325,21800,21800,21800,21800,499
+20250324,143900,6204329125,21800,21850,21850,21800,739
+20250324,143800,6188190625,21850,21850,21900,21850,696
+20250324,143700,6172975825,21850,21850,21900,21850,744
+20250324,143600,6156708925,21850,21850,21900,21850,1403
+20250324,143500,6126004925,21850,21850,21900,21850,814
+20250324,143400,6108203675,21850,21900,21950,21850,870
+20250324,143300,6089154275,21900,21900,21950,21900,802
+20250324,143200,6071589925,21900,21900,21900,21900,633
+20250324,143100,6057727225,21900,21900,21900,21900,793
+20250324,143000,6040360525,21900,21875,21950,21850,798
+20250324,142900,6022889975,21850,21900,21900,21850,747
+20250324,142800,6006566725,21850,21850,21900,21800,1192
+20250324,142700,5980551125,21800,21850,21850,21800,586
+20250324,142600,5967770025,21850,21850,21850,21800,602
+20250324,142500,5954616975,21850,21850,21900,21850,815
+20250324,142400,5936793325,21850,21850,21900,21850,690
+20250324,142300,5921706225,21850,21850,21900,21850,715
+20250324,142200,5906081575,21850,21900,21950,21850,536
+20250324,142100,5894360675,21900,21900,21900,21850,807
+20250324,142000,5876719575,21900,21900,21900,21850,675
+20250324,141900,5861943825,21900,21850,21950,21850,630
+20250324,141800,5848153525,21850,21850,21850,21850,1003
+20250324,141700,5826237975,21850,21850,21900,21800,553
+20250324,141600,5814153475,21850,21850,21900,21800,1815
+20250324,141500,5774512675,21900,21850,21900,21850,862
+20250324,141400,5755651275,21850,21850,21900,21850,964
+20250324,141300,5734586675,21850,21850,21900,21800,782
+20250324,141200,5717531725,21850,21800,21850,21800,560
+20250324,141100,5705319575,21850,21800,21900,21800,470
+20250324,141000,5695069125,21900,21900,21900,21800,791
+20250324,140900,5677810525,21850,21850,21900,21800,1154
+20250324,140800,5652616650,21850,21900,21950,21850,1110
+20250324,140700,5628343150,21900,21850,21950,21850,1106
+20250324,140600,5604139250,21850,21850,21850,21850,665
+20250324,140500,5589609000,21850,21850,21900,21850,522
+20250324,140400,5578198900,21850,21900,21950,21850,779
+20250324,140300,5561154500,21900,21850,21900,21850,692
+20250324,140200,5546017200,21850,21900,21900,21850,678
+20250324,140100,5531195250,21900,21850,22000,21850,1389
+20250324,140000,5500745000,21850,21850,21900,21850,598
+20250324,135900,5487678150,21850,21800,21850,21800,682
+20250324,135800,5472799850,21800,21800,21850,21800,863
+20250324,135700,5453968900,21800,21800,21850,21750,629
+20250324,135600,5440271700,21750,21800,21800,21750,2837
+20250324,135500,5378537650,21800,21800,21850,21800,527
+20250324,135400,5367042000,21800,21850,21850,21800,527
+20250324,135300,5355548500,21850,21850,21900,21800,457
+20250324,135200,5345579050,21800,21850,21850,21800,868
+20250324,135100,5326633500,21800,21800,21850,21750,366
+20250324,135000,5318657100,21800,21800,21800,21800,637
+20250324,134900,5304770500,21800,21800,21850,21800,824
+20250324,134800,5286800000,21800,21850,21900,21800,424
+20250324,134700,5277536350,21850,21900,21900,21800,1552
+20250324,134600,5243627450,21850,21850,21900,21850,848
+20250324,134500,5225093600,21850,21800,21900,21800,1179
+20250324,134400,5199290800,21850,21850,21850,21800,567
+20250324,134300,5186905450,21800,21800,21900,21800,1939
+20250324,134200,5144544750,21800,21750,21800,21750,734
+20250324,134100,5128572550,21750,21750,21800,21750,1074
+20250324,134000,5105195900,21750,21700,21750,21700,1312
+20250324,133900,5076683500,21750,21750,21800,21700,965
+20250324,133800,5055719975,21700,21775,21800,21700,4917
+20250324,133700,4948833425,21750,21750,21775,21750,911
+20250324,133600,4929017425,21750,21750,21775,21750,974
+20250324,133500,4907831175,21750,21750,21800,21750,1318
+20250324,133400,4879141000,21775,21750,21800,21750,1137
+20250324,133300,4854402750,21750,21775,21800,21750,827
+20250324,133200,4836412100,21775,21725,21800,21700,1339
+20250324,133100,4807308275,21725,21700,21750,21700,1094
+20250324,133000,4783561475,21725,21750,21750,21725,1423
+20250324,132900,4752611400,21750,21750,21775,21725,1164
+20250324,132800,4727294825,21750,21800,21800,21750,1626
+20250324,132700,4691929175,21750,21750,21800,21700,4369
+20250324,132600,4596832550,21750,21750,21800,21700,2170
+20250324,132500,4549635425,21750,21800,21800,21750,1527
+20250324,132400,4516412125,21750,21800,21800,21750,3036
+20250324,132300,4450367200,21800,21800,21800,21800,896
+20250324,132200,4430834400,21800,21850,21850,21800,4165
+20250324,132100,4340009975,21800,21800,21900,21800,2097
+20250324,132000,4294221600,21800,21850,21850,21800,1589
+20250324,131900,4259534075,21850,21850,21850,21850,1133
+20250324,131800,4234778025,21850,21850,21900,21850,1448
+20250324,131700,4203130675,21850,21850,21900,21850,988
+20250324,131600,4181526750,21850,21850,21900,21850,2812
+20250324,131500,4119981725,21850,21900,21900,21850,6654
+20250324,131400,3974393800,21900,21950,22000,21900,1540
+20250324,131300,3940619200,21950,21950,22000,21950,541
+20250324,131200,3928740800,21950,21950,21950,21950,738
+20250324,131100,3912541700,22000,22000,22000,21950,1066
+20250324,131000,3889117900,21950,21950,21950,21950,2030
+20250324,130900,3844559400,21950,22000,22000,21950,271
+20250324,130800,3838607500,21950,22050,22050,21950,1297
+20250324,130700,3810137600,22000,22000,22050,21950,3508
+20250324,130600,3732944150,22000,22050,22050,22000,710
+20250324,130500,3717290950,22100,22150,22150,22100,439
+20250324,130400,3707589000,22150,22050,22150,22050,846
+20250324,130300,3688892750,22050,22050,22100,22050,211
+20250324,130200,3684240100,22050,22050,22050,22050,237
+20250324,130100,3679014250,22050,22050,22050,22000,842
+20250324,130000,3660449050,22100,22000,22100,22000,434
+20250324,125900,3650874500,22000,22025,22050,22000,156
+20250324,125800,3647442200,22000,22000,22050,22000,565
+20250324,125700,3635011950,22000,22050,22100,22000,311
+20250324,125600,3628154550,22050,22050,22100,22050,176
+20250324,125500,3624273550,22050,22000,22050,22000,434
+20250324,125400,3614705100,22000,22000,22000,22000,198
+20250324,125300,3610349100,22000,22000,22000,22000,1647
+20250324,125200,3574115100,22000,22050,22050,22000,260
+20250324,125100,3568384000,22050,22100,22100,22050,272
+20250324,125000,3562385350,22100,22050,22100,22050,1022
+20250324,124900,3539809050,22050,22050,22100,22050,114
+20250324,124800,3537294900,22050,22050,22050,22000,277
+20250324,124700,3531196800,22050,22050,22050,22000,180
+20250324,124600,3527229400,22050,22000,22050,22000,225
+20250324,124500,3522269100,22000,22000,22000,22000,264
+20250324,124400,3516461100,22000,22050,22050,22000,370
+20250324,124300,3508317600,22050,22000,22050,22000,232
+20250324,124200,3503213500,22000,22000,22000,22000,205
+20250324,124100,3498703500,22000,22000,22025,21950,286
+20250324,124000,3492411800,22050,22000,22050,22000,295
+20250324,123900,3485918350,22000,22050,22050,22000,219
+20250324,123800,3481099200,22000,22000,22050,22000,619
+20250324,123700,3467465150,22000,22000,22050,22000,259
+20250324,123600,3461764950,22000,22000,22050,22000,390
+20250324,123500,3453176050,22000,22000,22050,22000,279
+20250324,123400,3447037000,22000,22000,22050,22000,124
+20250324,123300,3444307900,22000,22000,22050,22000,260
+20250324,123200,3438586850,22000,22000,22050,21950,284
+20250324,123100,3432345800,21950,22000,22000,21950,249
+20250324,123000,3426879200,22000,21950,22000,21950,166
+20250324,122900,3423235400,21950,21950,22000,21950,460
+20250324,122800,3413137900,21950,21950,22000,21950,270
+20250324,122700,3407207950,21950,22000,22000,21950,937
+20250324,122600,3386596350,22000,22000,22050,22000,143
+20250324,122500,3383449300,22000,22000,22000,22000,152
+20250324,122400,3380105300,22000,22000,22050,22000,353
+20250324,122300,3372335850,22000,22000,22000,21950,240
+20250324,122200,3367056300,22000,22000,22050,22000,145
+20250324,122100,3363865250,22000,22000,22050,22000,293
+20250324,122000,3357418150,22000,22000,22050,21950,200
+20250324,121900,3353023400,21950,21950,22000,21950,229
+20250324,121800,3347996550,21950,21950,22000,21950,169
+20250324,121700,3344285900,21950,22000,22050,21950,212
+20250324,121600,3339624050,22050,22000,22050,22000,325
+20250324,121500,3332467450,22000,21950,22000,21950,98
+20250324,121400,3330314500,21950,21950,22000,21950,345
+20250324,121300,3322740550,21950,22000,22000,21950,182
+20250324,121200,3318737750,22000,21950,22050,21950,161
+20250324,121100,3315200000,21950,22000,22050,21950,2456
+20250324,121000,3261167100,21950,22050,22050,21950,268
+20250324,120900,3255265600,22000,21950,22050,21950,905
+20250324,120800,3235356850,21950,22000,22000,21950,2551
+20250324,120700,3179358200,21950,21950,21950,21950,88
+20250324,120600,3177426600,21950,22000,22000,21950,435
+20250324,120500,3167864650,22000,22000,22000,22000,280
+20250324,120400,3161704650,22000,22050,22050,22000,322
+20250324,120300,3154616400,22000,22000,22050,22000,169
+20250324,120200,3150897150,22000,22000,22050,22000,207
+20250324,120100,3146337700,22050,22000,22050,22000,301
+20250324,120000,3139713650,22000,21950,22000,21950,531
+20250324,115900,3128041250,21950,21950,22000,21950,158
+20250324,115800,3124572100,21950,21950,22000,21950,197
+20250324,115700,3120246900,21950,22000,22000,21950,302
+20250324,115600,3113615900,21950,21950,22000,21950,548
+20250324,115500,3101567200,21950,21950,22000,21950,235
+20250324,115400,3096407900,21950,21950,22000,21950,264
+20250324,115300,3090612000,21950,21950,22000,21950,231
+20250324,115200,3085540400,21950,21950,22000,21950,368
+20250324,115100,3077456050,21950,22000,22000,21950,795
+20250324,115000,3059973950,22000,21950,22000,21950,207
+20250324,114900,3055428100,21950,22000,22050,21950,1112
+20250324,114800,3030964750,22000,21950,22050,21950,1462
+20250324,114700,2998804900,22000,21950,22000,21950,212
+20250324,114600,2994150350,22000,21950,22000,21950,333
+20250324,114500,2986835050,21950,21950,22000,21950,103
+20250324,114400,2984572700,21950,21950,22000,21950,171
+20250324,114300,2980818750,22000,22000,22050,21950,307
+20250324,114200,2974062400,22000,22000,22050,22000,238
+20250324,114100,2968825350,22000,21950,22000,21950,523
+20250324,114000,2957335600,21950,21950,21950,21950,127
+20250324,113900,2954547950,21950,21950,22000,21950,342
+20250324,113800,2947035700,21950,22000,22000,21950,202
+20250324,113700,2942591850,22000,22000,22000,21950,463
+20250324,113600,2932412150,21950,22000,22050,21950,630
+20250324,113500,2918556800,22000,22000,22050,22000,448
+20250324,113400,2908696300,22000,22000,22050,22000,350
+20250324,113300,2900995250,22000,22000,22050,22000,334
+20250324,113200,2893646200,22000,22000,22050,22000,161
+20250324,113100,2890103150,22050,22000,22100,22000,271
+20250324,113000,2884129825,22000,22000,22050,22000,400
+20250324,112900,2875328275,22050,22000,22050,22000,292
+20250324,112800,2868902075,22000,22050,22050,22000,124
+20250324,112700,2866168625,22000,22000,22050,22000,393
+20250324,112600,2857517925,22000,22000,22050,22000,336
+20250324,112500,2850124825,22000,22000,22050,22000,215
+20250324,112400,2845393525,22050,22000,22050,22000,312
+20250324,112300,2838525925,22050,22050,22050,22000,674
+20250324,112200,2823682025,22050,22050,22050,22000,318
+20250324,112100,2816683925,22000,22000,22100,22000,527
+20250324,112000,2805079075,22050,22000,22050,22000,400
+20250324,111900,2796275825,22050,22050,22050,22000,1310
+20250324,111800,2767404825,22000,22050,22050,22000,1547
+20250324,111700,2733337425,22050,22100,22150,22050,2220
+20250324,111600,2684281525,22150,22050,22150,22050,252
+20250324,111500,2678719175,22050,22050,22100,22050,867
+20250324,111400,2659573875,22050,22100,22100,22050,423
+20250324,111300,2650245625,22050,22050,22100,22050,194
+20250324,111200,2645966825,22050,22050,22100,22050,153
+20250324,111100,2642589725,22050,22050,22100,22050,235
+20250324,111000,2637404525,22050,22050,22050,22050,243
+20250324,110900,2632046375,22050,22100,22100,22050,91
+20250324,110800,2630037075,22100,22100,22100,22100,182
+20250324,110700,2626014875,22100,22100,22150,22100,256
+20250324,110600,2620353825,22100,22100,22100,22100,201
+20250324,110500,2615911725,22100,22100,22100,22100,153
+20250324,110400,2612530425,22100,22100,22150,22100,277
+20250324,110300,2606405425,22100,22100,22150,22100,234
+20250324,110200,2601230575,22150,22150,22150,22050,228
+20250324,110100,2596191475,22100,22100,22150,22100,396
+20250324,110000,2587424575,22100,22050,22200,22050,1902
+20250324,105900,2545345575,22050,22050,22100,22050,217
+20250324,105800,2540557275,22050,22050,22100,22050,326
+20250324,105700,2533367925,22050,22050,22100,22050,71
+20250324,105600,2531801325,22050,22000,22050,22000,212
+20250324,105500,2527127675,22050,22000,22050,22000,282
+20250324,105400,2520919875,22050,22050,22100,22050,445
+20250324,105300,2511102675,22050,22050,22100,22050,140
+20250324,105200,2508014475,22050,22050,22100,22050,282
+20250324,105100,2501795225,22050,22050,22100,22050,219
+20250324,105000,2496961775,22050,22050,22100,22050,262
+20250324,104900,2491184375,22100,22050,22100,22050,127
+20250324,104800,2488383775,22050,22100,22100,22050,603
+20250324,104700,2475081575,22050,22100,22100,22050,379
+20250324,104600,2466720125,22050,22050,22100,22050,332
+20250324,104500,2459398425,22050,22050,22100,22050,274
+20250324,104400,2453355625,22050,22050,22100,22050,173
+20250324,104300,2449536825,22050,22050,22100,22050,445
+20250324,104200,2439721025,22100,22050,22100,22050,259
+20250324,104100,2434004975,22050,22150,22150,22050,256
+20250324,104000,2428351675,22100,22100,22100,22100,220
+20250324,103900,2423489675,22100,22150,22150,22100,283
+20250324,103800,2417230875,22100,22100,22100,22100,78
+20250324,103700,2415507075,22100,22075,22100,22050,200
+20250324,103600,2411090375,22100,22100,22150,22050,3359
+20250324,103500,2336853875,22150,22150,22150,22050,5108
+20250324,103400,2224209525,22100,22100,22100,22100,127
+20250324,103300,2221402825,22100,22150,22150,22100,1276
+20250324,103200,2193197525,22100,22100,22200,22100,1853
+20250324,103100,2152161625,22100,22100,22150,22100,338
+20250324,103000,2144683375,22100,22100,22100,22100,254
+20250324,102900,2139069975,22100,22100,22150,22100,237
+20250324,102800,2133831775,22100,22100,22100,22050,105
+20250324,102700,2131513475,22050,22100,22100,22050,205
+20250324,102600,2126985925,22100,22100,22100,22050,3220
+20250324,102500,2055901425,22100,22150,22150,22100,2132
+20250324,102400,2008782625,22150,22150,22150,22100,238
+20250324,102300,2003515775,22150,22200,22200,22150,340
+20250324,102200,1995984175,22200,22150,22200,22150,126
+20250324,102100,1993189775,22150,22150,22200,22150,239
+20250324,102000,1987894875,22200,22150,22200,22100,1487
+20250324,101900,1954946475,22150,22100,22150,22100,292
+20250324,101800,1948488275,22150,22100,22150,22100,159
+20250324,101700,1944970925,22100,22100,22100,22050,2499
+20250324,101600,1889798975,22100,22100,22150,22100,209
+20250324,101500,1885180025,22100,22100,22100,22050,231
+20250324,101400,1880077175,22150,22100,22150,22100,133
+20250324,101300,1877134425,22100,22100,22100,22100,203
+20250324,101200,1872648125,22150,22100,22150,22100,770
+20250324,101100,1855615525,22100,22050,22100,22050,271
+20250324,101000,1849637475,22100,22100,22150,22050,3061
+20250324,100900,1782079125,22100,22100,22150,22100,350
+20250324,100800,1774339200,22100,22100,22125,22100,859
+20250324,100700,1755355225,22100,22100,22100,22050,462
+20250324,100600,1745145125,22100,22100,22200,22100,278
+20250324,100500,1738994275,22100,22100,22100,22100,174
+20250324,100400,1735148875,22100,22100,22150,22100,223
+20250324,100300,1730218075,22100,22100,22100,22050,363
+20250324,100200,1722198225,22150,22100,22150,22100,132
+20250324,100100,1719276375,22100,22100,22100,22100,431
+20250324,100000,1709751275,22100,22100,22150,22100,313
+20250324,095900,1702833925,22100,22150,22150,22100,610
+20250324,095800,1689332825,22150,22100,22200,22100,955
+20250324,095700,1668150325,22100,22150,22150,22100,2091
+20250324,095600,1621885775,22100,22100,22100,22050,228
+20250324,095500,1616848675,22100,22050,22100,22000,1037
+20250324,095400,1593939775,22050,22050,22050,22000,232
+20250324,095300,1588827125,22000,22050,22100,22000,3141
+20250324,095200,1519644425,22000,22050,22100,22000,2497
+20250324,095100,1464660575,22050,22050,22050,22000,1406
+20250324,095000,1433676975,22050,22050,22100,22050,661
+20250324,094900,1419098375,22050,22050,22100,22050,283
+20250324,094800,1412853225,22050,22100,22100,22050,174
+20250324,094700,1409013175,22100,22100,22125,22100,68
+20250324,094600,1407510275,22100,22050,22100,22050,346
+20250324,094500,1399877375,22050,22050,22050,22000,322
+20250324,094400,1392788775,22000,22000,22050,22000,298
+20250324,094300,1386227525,22050,22050,22050,22000,1695
+20250324,094200,1348852975,22050,22050,22150,22050,482
+20250324,094100,1338203325,22050,22100,22100,22050,156
+20250324,094000,1334762575,22075,22050,22100,22050,420
+20250324,093900,1325501275,22050,22100,22150,22050,3402
+20250324,093800,1250435775,22100,22200,22200,22100,1960
+20250324,093700,1207050625,22200,22200,22250,22200,285
+20250324,093600,1200723125,22200,22200,22200,22200,147
+20250324,093500,1197459725,22200,22200,22250,22200,352
+20250324,093400,1189645125,22200,22100,22200,22100,2116
+20250324,093300,1142843125,22150,22150,22200,22150,1184
+20250324,093200,1116617425,22200,22150,22250,22000,2262
+20250324,093100,1066647275,22150,22050,22150,22050,1640
+20250324,093000,1030383475,22050,22000,22100,22000,765
+20250324,092900,1013548425,22000,22150,22150,22000,5808
+20250324,092800,885327275,22150,22150,22150,22100,2507
+20250324,092700,829800425,22150,22200,22250,22150,1068
+20250324,092600,806091075,22200,22300,22300,22200,280
+20250324,092500,799865775,22300,22250,22300,22200,149
+20250324,092400,796551825,22250,22300,22300,22250,405
+20250324,092300,787535825,22300,22350,22350,22300,354
+20250324,092200,779626125,22350,22300,22450,22300,497
+20250324,092100,768507975,22300,22200,22300,22200,3322
+20250324,092000,694705625,22200,22200,22200,22150,754
+20250324,091900,677991725,22150,22150,22200,22150,1084
+20250324,091800,653976525,22150,22100,22150,22100,1156
+20250324,091700,628371225,22150,22150,22200,22100,954
+20250324,091600,607260125,22200,22200,22200,22150,5600
+20250324,091500,483194225,22200,22250,22250,22200,2253
+20250324,091400,433170125,22200,22275,22275,22200,1453
+20250324,091300,400905975,22250,22200,22250,22200,109
+20250324,091200,398485975,22300,22200,22300,22200,604
+20250324,091100,385073875,22200,22300,22300,22200,18
+20250324,091000,384673775,22200,22200,22250,22200,497
+20250324,090900,373637175,22200,22200,22250,22200,479
+20250324,090800,362989975,22150,22150,22275,22150,2090
+20250324,090700,316636750,22175,22250,22250,22150,478
+20250324,090600,306033025,22250,22300,22300,22250,699
+20250324,090500,290462175,22300,22250,22350,22100,2962
+20250324,090400,224737075,22250,22300,22400,22250,1112
+20250324,090300,199937875,22300,22500,22500,22300,4970
+20250324,090200,88619575,22600,22500,22600,22500,784
+20250324,090100,70963575,22500,22400,22525,22400,986
+20250324,090000,48862200,22450,22600,22600,22450,2166

023160/min/candle-20250325.csv

@@ -0,0 +1,609 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,190700,15754299250,20600,20600,20600,20600,9905
+20250325,190600,15754299250,20600,20600,20600,20600,0
+20250325,190500,15754299250,20600,20600,20600,20600,0
+20250325,190400,15754299250,20600,20600,20600,20600,0
+20250325,190300,15754299250,20600,20600,20600,20600,0
+20250325,190200,15754299250,20600,20600,20600,20600,0
+20250325,190100,15754299250,20600,20600,20600,20600,0
+20250325,190000,15754299250,20600,20600,20600,20600,0
+20250325,185900,15754299250,20600,20600,20600,20600,0
+20250325,185800,15754299250,20600,20600,20600,20600,0
+20250325,185700,15754299250,20600,20600,20600,20600,0
+20250325,185600,15754299250,20600,20600,20600,20600,0
+20250325,185500,15754299250,20600,20600,20600,20600,0
+20250325,185400,15754299250,20600,20600,20600,20600,0
+20250325,185300,15754299250,20600,20600,20600,20600,0
+20250325,185200,15754299250,20600,20600,20600,20600,0
+20250325,185100,15754299250,20600,20600,20600,20600,0
+20250325,185000,15754299250,20600,20600,20600,20600,0
+20250325,184900,15754299250,20600,20600,20600,20600,0
+20250325,184800,15754299250,20600,20600,20600,20600,0
+20250325,184700,15754299250,20600,20600,20600,20600,0
+20250325,184600,15754299250,20600,20600,20600,20600,0
+20250325,184500,15754299250,20600,20600,20600,20600,0
+20250325,184400,15754299250,20600,20600,20600,20600,0
+20250325,184300,15754299250,20600,20600,20600,20600,0
+20250325,184200,15754299250,20600,20600,20600,20600,0
+20250325,184100,15754299250,20600,20600,20600,20600,0
+20250325,184000,15754299250,20600,20600,20600,20600,0
+20250325,183900,15754299250,20600,20600,20600,20600,0
+20250325,183800,15754299250,20600,20600,20600,20600,0
+20250325,183700,15754299250,20600,20600,20600,20600,9905
+20250325,183600,15754299250,20600,20600,20600,20600,0
+20250325,183500,15754299250,20600,20600,20600,20600,0
+20250325,183400,15754299250,20600,20600,20600,20600,0
+20250325,183300,15754299250,20600,20600,20600,20600,0
+20250325,183200,15754299250,20600,20600,20600,20600,0
+20250325,183100,15754299250,20600,20600,20600,20600,0
+20250325,183000,15754299250,20600,20600,20600,20600,0
+20250325,182900,15754299250,20600,20600,20600,20600,0
+20250325,182800,15754299250,20600,20600,20600,20600,0
+20250325,182700,15754299250,20600,20600,20600,20600,0
+20250325,182600,15754299250,20600,20600,20600,20600,0
+20250325,182500,15754299250,20600,20600,20600,20600,0
+20250325,182400,15754299250,20600,20600,20600,20600,0
+20250325,182300,15754299250,20600,20600,20600,20600,0
+20250325,182200,15754299250,20600,20600,20600,20600,0
+20250325,182100,15754299250,20600,20600,20600,20600,0
+20250325,182000,15754299250,20600,20600,20600,20600,0
+20250325,181900,15754299250,20600,20600,20600,20600,0
+20250325,181800,15754299250,20600,20600,20600,20600,0
+20250325,181700,15754299250,20600,20600,20600,20600,0
+20250325,181600,15754299250,20600,20600,20600,20600,0
+20250325,181500,15754299250,20600,20600,20600,20600,0
+20250325,181400,15754299250,20600,20600,20600,20600,0
+20250325,181300,15754299250,20600,20600,20600,20600,0
+20250325,181200,15754299250,20600,20600,20600,20600,0
+20250325,181100,15754299250,20600,20600,20600,20600,0
+20250325,181000,15754299250,20600,20600,20600,20600,0
+20250325,180900,15754299250,20600,20600,20600,20600,0
+20250325,180800,15754299250,20600,20600,20600,20600,0
+20250325,180700,15754299250,20600,20600,20600,20600,9905
+20250325,180600,15754299250,20600,20600,20600,20600,0
+20250325,180500,15754299250,20600,20600,20600,20600,0
+20250325,180400,15754299250,20600,20600,20600,20600,0
+20250325,180300,15754299250,20600,20600,20600,20600,0
+20250325,180200,15754299250,20600,20600,20600,20600,0
+20250325,180100,15754299250,20600,20600,20600,20600,0
+20250325,180000,15754299250,20600,20600,20600,20600,0
+20250325,175900,15754299250,20600,20600,20600,20600,0
+20250325,175800,15754299250,20600,20600,20600,20600,0
+20250325,175700,15754299250,20600,20600,20600,20600,0
+20250325,175600,15754299250,20600,20600,20600,20600,0
+20250325,175500,15754299250,20600,20600,20600,20600,0
+20250325,175400,15754299250,20600,20600,20600,20600,0
+20250325,175300,15754299250,20600,20600,20600,20600,0
+20250325,175200,15754299250,20600,20600,20600,20600,0
+20250325,175100,15754299250,20600,20600,20600,20600,0
+20250325,175000,15754299250,20600,20600,20600,20600,0
+20250325,174900,15754299250,20600,20600,20600,20600,0
+20250325,174800,15754299250,20600,20600,20600,20600,0
+20250325,174700,15754299250,20600,20600,20600,20600,0
+20250325,174600,15754299250,20600,20600,20600,20600,0
+20250325,174500,15754299250,20600,20600,20600,20600,0
+20250325,174400,15754299250,20600,20600,20600,20600,0
+20250325,174300,15754299250,20600,20600,20600,20600,0
+20250325,174200,15754299250,20600,20600,20600,20600,0
+20250325,174100,15754299250,20600,20600,20600,20600,0
+20250325,174000,15754299250,20600,20600,20600,20600,0
+20250325,173900,15754299250,20600,20600,20600,20600,0
+20250325,173800,15754299250,20600,20600,20600,20600,0
+20250325,173700,15754299250,20600,20600,20600,20600,9905
+20250325,173600,15754299250,20600,20600,20600,20600,0
+20250325,173500,15754299250,20600,20600,20600,20600,0
+20250325,173400,15754299250,20600,20600,20600,20600,0
+20250325,173300,15754299250,20600,20600,20600,20600,0
+20250325,173200,15754299250,20600,20600,20600,20600,0
+20250325,173100,15754299250,20600,20600,20600,20600,0
+20250325,173000,15754299250,20600,20600,20600,20600,0
+20250325,172900,15754299250,20600,20600,20600,20600,0
+20250325,172800,15754299250,20600,20600,20600,20600,0
+20250325,172700,15754299250,20600,20600,20600,20600,0
+20250325,172600,15754299250,20600,20600,20600,20600,0
+20250325,172500,15754299250,20600,20600,20600,20600,0
+20250325,172400,15754299250,20600,20600,20600,20600,0
+20250325,172300,15754299250,20600,20600,20600,20600,0
+20250325,172200,15754299250,20600,20600,20600,20600,0
+20250325,172100,15754299250,20600,20600,20600,20600,0
+20250325,172000,15754299250,20600,20600,20600,20600,0
+20250325,171900,15754299250,20600,20600,20600,20600,0
+20250325,171800,15754299250,20600,20600,20600,20600,0
+20250325,171700,15754299250,20600,20600,20600,20600,0
+20250325,171600,15754299250,20600,20600,20600,20600,0
+20250325,171500,15754299250,20600,20600,20600,20600,0
+20250325,171400,15754299250,20600,20600,20600,20600,0
+20250325,171300,15754299250,20600,20600,20600,20600,0
+20250325,171200,15754299250,20600,20600,20600,20600,0
+20250325,171100,15754299250,20600,20600,20600,20600,0
+20250325,171000,15754299250,20600,20600,20600,20600,0
+20250325,170900,15754299250,20600,20600,20600,20600,0
+20250325,170800,15754299250,20600,20600,20600,20600,0
+20250325,170700,15754299250,20600,20600,20600,20600,9905
+20250325,170600,15754299250,20600,20600,20600,20600,0
+20250325,170500,15754299250,20600,20600,20600,20600,0
+20250325,170400,15754299250,20600,20600,20600,20600,0
+20250325,170300,15754299250,20600,20600,20600,20600,0
+20250325,170200,15754299250,20600,20600,20600,20600,0
+20250325,170100,15754299250,20600,20600,20600,20600,0
+20250325,170000,15754299250,20600,20600,20600,20600,0
+20250325,165900,15754299250,20600,20600,20600,20600,0
+20250325,165800,15754299250,20600,20600,20600,20600,0
+20250325,165700,15754299250,20600,20600,20600,20600,0
+20250325,165600,15754299250,20600,20600,20600,20600,0
+20250325,165500,15754299250,20600,20600,20600,20600,0
+20250325,165400,15754299250,20600,20600,20600,20600,0
+20250325,165300,15754299250,20600,20600,20600,20600,0
+20250325,165200,15754299250,20600,20600,20600,20600,0
+20250325,165100,15754299250,20600,20600,20600,20600,0
+20250325,165000,15754299250,20600,20600,20600,20600,0
+20250325,164900,15754299250,20600,20600,20600,20600,0
+20250325,164800,15754299250,20600,20600,20600,20600,0
+20250325,164700,15754299250,20600,20600,20600,20600,0
+20250325,164600,15754299250,20600,20600,20600,20600,0
+20250325,164500,15754299250,20600,20600,20600,20600,0
+20250325,164400,15754299250,20600,20600,20600,20600,0
+20250325,164300,15754299250,20600,20600,20600,20600,0
+20250325,164200,15754299250,20600,20600,20600,20600,0
+20250325,164100,15754299250,20600,20600,20600,20600,0
+20250325,164000,15754299250,20600,20600,20600,20600,0
+20250325,163900,15754299250,20600,20600,20600,20600,0
+20250325,163800,15754299250,20600,20600,20600,20600,0
+20250325,163700,15754299250,20600,20600,20600,20600,9905
+20250325,163600,15754299250,20600,20600,20600,20600,0
+20250325,163500,15754299250,20600,20600,20600,20600,0
+20250325,163400,15754299250,20600,20600,20600,20600,0
+20250325,163300,15754299250,20600,20600,20600,20600,0
+20250325,163200,15754299250,20600,20600,20600,20600,0
+20250325,163100,15754299250,20600,20600,20600,20600,0
+20250325,163000,15754299250,20600,20600,20600,20600,0
+20250325,162900,15754299250,20600,20600,20600,20600,0
+20250325,162800,15754299250,20600,20600,20600,20600,0
+20250325,162700,15754299250,20600,20600,20600,20600,0
+20250325,162600,15754299250,20600,20600,20600,20600,0
+20250325,162500,15754299250,20600,20600,20600,20600,0
+20250325,162400,15754299250,20600,20600,20600,20600,0
+20250325,162300,15754299250,20600,20600,20600,20600,0
+20250325,162200,15754299250,20600,20600,20600,20600,0
+20250325,162100,15754299250,20600,20600,20600,20600,0
+20250325,162000,15754299250,20600,20600,20600,20600,0
+20250325,161900,15754299250,20600,20600,20600,20600,0
+20250325,161800,15754299250,20600,20600,20600,20600,0
+20250325,161700,15754299250,20600,20600,20600,20600,0
+20250325,161600,15754299250,20600,20600,20600,20600,0
+20250325,161500,15754299250,20600,20600,20600,20600,0
+20250325,161400,15754299250,20600,20600,20600,20600,0
+20250325,161300,15754299250,20600,20600,20600,20600,0
+20250325,161200,15754299250,20600,20600,20600,20600,0
+20250325,161100,15754299250,20600,20600,20600,20600,0
+20250325,161000,15754299250,20600,20600,20600,20600,0
+20250325,160900,15754299250,20600,20600,20600,20600,0
+20250325,160800,15754299250,20600,20600,20600,20600,0
+20250325,160700,15754299250,20600,20600,20600,20600,9905
+20250325,160600,15754299250,20600,20600,20600,20600,0
+20250325,160500,15754299250,20600,20600,20600,20600,0
+20250325,160400,15754299250,20600,20600,20600,20600,0
+20250325,160300,15754299250,20600,20600,20600,20600,0
+20250325,160200,15754299250,20600,20600,20600,20600,0
+20250325,160100,15754299250,20600,20600,20600,20600,0
+20250325,160000,15754299250,20600,20600,20600,20600,0
+20250325,155900,15754299250,20600,20600,20600,20600,0
+20250325,155800,15754299250,20600,20600,20600,20600,0
+20250325,155700,15754299250,20600,20600,20600,20600,0
+20250325,155600,15754299250,20600,20600,20600,20600,0
+20250325,155500,15754299250,20600,20600,20600,20600,0
+20250325,155400,15754299250,20600,20600,20600,20600,0
+20250325,155300,15754299250,20600,20600,20600,20600,0
+20250325,155200,15754299250,20600,20600,20600,20600,0
+20250325,155100,15754299250,20600,20600,20600,20600,0
+20250325,155000,15754299250,20600,20600,20600,20600,0
+20250325,154900,15754299250,20600,20600,20600,20600,0
+20250325,154800,15754299250,20600,20600,20600,20600,0
+20250325,154700,15754299250,20600,20600,20600,20600,0
+20250325,154600,15754299250,20600,20600,20600,20600,0
+20250325,154500,15754299250,20600,20600,20600,20600,0
+20250325,154400,15754299250,20600,20600,20600,20600,0
+20250325,154300,15754299250,20600,20600,20600,20600,0
+20250325,154200,15754299250,20600,20600,20600,20600,0
+20250325,154100,15754299250,20600,20600,20600,20600,0
+20250325,154000,15754299250,20600,20600,20600,20600,0
+20250325,153900,15754299250,20600,20600,20600,20600,0
+20250325,153800,15754299250,20600,20600,20600,20600,0
+20250325,153700,15754299250,20600,20600,20600,20600,9905
+20250325,153600,15754299250,20600,20600,20600,20600,0
+20250325,153500,15754299250,20600,20600,20600,20600,0
+20250325,153400,15754299250,20600,20600,20600,20600,0
+20250325,153300,15754299250,20600,20600,20600,20600,0
+20250325,153200,15754299250,20600,20600,20600,20600,0
+20250325,153100,15754299250,20600,20600,20600,20600,0
+20250325,153000,15754299250,20600,20600,20600,20600,9905
+20250325,152900,15550256250,20600,20600,20600,20600,0
+20250325,152800,15550256250,20600,20600,20600,20600,0
+20250325,152700,15550256250,20600,20600,20600,20600,0
+20250325,152600,15550256250,20600,20600,20600,20600,0
+20250325,152500,15550256250,20600,20600,20600,20600,0
+20250325,152400,15550256250,20600,20600,20600,20600,0
+20250325,152300,15550256250,20600,20600,20600,20600,0
+20250325,152200,15550256250,20600,20600,20600,20600,0
+20250325,152100,15550256250,20600,20600,20600,20600,0
+20250325,152000,15550256250,20600,20600,20600,20600,0
+20250325,151900,15550256250,20600,20650,20650,20550,672
+20250325,151800,15536413850,20550,20700,20700,20550,3394
+20250325,151700,15466545350,20700,20550,20700,20550,9394
+20250325,151600,15273019050,20550,20550,20600,20550,1214
+20250325,151500,15248063100,20550,20500,20600,20500,3468
+20250325,151400,15176785500,20550,20550,20600,20550,619
+20250325,151300,15164060600,20500,20500,20550,20500,3894
+20250325,151200,15084177750,20500,20450,20550,20450,497
+20250325,151100,15073998250,20450,20550,20600,20450,6164
+20250325,151000,14947725350,20550,20550,20550,20500,1018
+20250325,150900,14926829400,20500,20550,20600,20500,1089
+20250325,150800,14904451200,20600,20500,20600,20500,1999
+20250325,150700,14863434750,20550,20500,20550,20500,853
+20250325,150600,14845929200,20500,20600,20600,20500,1007
+20250325,150500,14825261550,20550,20500,20600,20500,689
+20250325,150400,14811111250,20500,20500,20600,20500,888
+20250325,150300,14792879450,20500,20550,20600,20500,539
+20250325,150200,14781809200,20600,20550,20600,20500,1112
+20250325,150100,14758950750,20550,20500,20600,20500,1201
+20250325,150000,14734309450,20600,20500,20600,20500,677
+20250325,145900,14720411500,20500,20550,20600,20500,1014
+20250325,145800,14699590050,20550,20550,20600,20500,1826
+20250325,145700,14662069800,20550,20600,20600,20500,6742
+20250325,145600,14523539100,20600,20600,20650,20550,1187
+20250325,145500,14499086500,20600,20550,20650,20550,900
+20250325,145400,14480561150,20600,20550,20600,20550,1207
+20250325,145300,14455743400,20550,20600,20600,20550,983
+20250325,145200,14435529000,20600,20600,20650,20600,1216
+20250325,145100,14410473900,20600,20600,20650,20600,920
+20250325,145000,14391518200,20600,20600,20650,20550,1185
+20250325,144900,14367097250,20600,20600,20650,20550,2060
+20250325,144800,14324695800,20600,20600,20650,20550,884
+20250325,144700,14306486800,20550,20550,20650,20550,1273
+20250325,144600,14280268750,20600,20600,20650,20550,789
+20250325,144500,14264018700,20550,20600,20650,20500,5465
+20250325,144400,14151339800,20600,20550,20600,20500,1097
+20250325,144300,14128794900,20550,20550,20600,20500,2784
+20250325,144200,14071481550,20550,20550,20600,20500,1121
+20250325,144100,14048440850,20550,20550,20600,20550,1020
+20250325,144000,14027467000,20600,20550,20650,20550,1345
+20250325,143900,13999762750,20550,20600,20650,20500,3656
+20250325,143800,13924473400,20550,20500,20600,20500,1441
+20250325,143700,13894868400,20550,20500,20550,20500,1599
+20250325,143600,13862084650,20550,20525,20550,20500,1329
+20250325,143500,13834801575,20525,20550,20550,20500,1551
+20250325,143400,13802962900,20500,20500,20550,20500,594
+20250325,143300,13790782000,20550,20500,20550,20500,1095
+20250325,143200,13768315000,20500,20550,20600,20500,1166
+20250325,143100,13744386100,20550,20550,20550,20500,1146
+20250325,143000,13720869000,20500,20450,20550,20450,3688
+20250325,142900,13645144850,20450,20450,20500,20400,2106
+20250325,142800,13602043300,20450,20450,20500,20450,1013
+20250325,142700,13581320500,20450,20400,20450,20400,4702
+20250325,142600,13485213350,20450,20400,20450,20400,1340
+20250325,142500,13457853900,20450,20450,20450,20400,1563
+20250325,142400,13425949700,20400,20400,20450,20400,4610
+20250325,142300,13331764250,20400,20400,20450,20400,1412
+20250325,142200,13302957050,20400,20500,20500,20400,1211
+20250325,142100,13278232800,20400,20400,20450,20400,1627
+20250325,142000,13245002350,20400,20400,20450,20350,2960
+20250325,141900,13184584750,20350,20450,20500,20350,2069
+20250325,141800,13142318350,20450,20400,20450,20350,11426
+20250325,141700,12909241900,20400,20450,20500,20400,4810
+20250325,141600,12810960050,20500,20500,20550,20450,1479
+20250325,141500,12780631800,20550,20550,20550,20400,1536
+20250325,141400,12749163300,20500,20500,20550,20450,1322
+20250325,141300,12722091400,20500,20500,20500,20450,1139
+20250325,141200,12698756150,20500,20500,20550,20450,2377
+20250325,141100,12650025050,20550,20500,20550,20450,2268
+20250325,141000,12603530550,20450,20500,20550,20450,3680
+20250325,140900,12528172750,20500,20500,20550,20450,2106
+20250325,140800,12484961650,20550,20500,20600,20500,5029
+20250325,140700,12381658250,20550,20500,20550,20500,1616
+20250325,140600,12348504600,20550,20450,20550,20450,1668
+20250325,140500,12314316000,20450,20500,20550,20450,1104
+20250325,140400,12291707850,20500,20450,20500,20400,2372
+20250325,140300,12243150350,20450,20500,20500,20450,1392
+20250325,140200,12214656675,20500,20500,20550,20450,1273
+20250325,140100,12188568300,20450,20500,20550,20450,2743
+20250325,140000,12132374700,20500,20500,20550,20375,14907
+20250325,135900,11827453450,20550,20550,20550,20500,5534
+20250325,135800,11713757350,20550,20600,20600,20550,2322
+20250325,135700,11665982500,20550,20550,20600,20550,6328
+20250325,135600,11535649750,20550,20550,20600,20550,1546
+20250325,135500,11503869525,20600,20600,20650,20550,1689
+20250325,135400,11469088625,20550,20500,20650,20500,2163
+20250325,135300,11424570375,20550,20550,20600,20500,9529
+20250325,135200,11228634325,20550,20600,20600,20550,1068
+20250325,135100,11206656825,20600,20600,20650,20550,1956
+20250325,135000,11166412775,20600,20600,20650,20550,3035
+20250325,134900,11103827225,20600,20550,20650,20550,4277
+20250325,134800,11015560825,20600,20600,20650,20550,1502
+20250325,134700,10984640525,20600,20600,20650,20550,2461
+20250325,134600,10933905375,20600,20550,20650,20550,3080
+20250325,134500,10870387825,20600,20450,20600,20450,5825
+20250325,134400,10750788575,20500,20500,20600,20400,7565
+20250325,134300,10595791675,20500,20550,20550,20450,10965
+20250325,134200,10371131875,20550,20600,20700,20500,11178
+20250325,134100,10141253925,20600,20650,20650,20550,4317
+20250325,134000,10052258075,20600,20650,20650,20600,2973
+20250325,133900,9990872725,20650,20650,20700,20600,5271
+20250325,133800,9882065975,20700,20650,20800,20600,6350
+20250325,133700,9750695025,20650,20650,20750,20650,2908
+20250325,133600,9690532025,20700,20700,20700,20650,1393
+20250325,133500,9661747825,20700,20700,20750,20650,1490
+20250325,133400,9630892525,20700,20650,20750,20650,2953
+20250325,133300,9569685025,20700,20700,20700,20650,1354
+20250325,133200,9541660075,20700,20750,20750,20700,1153
+20250325,133100,9517777125,20750,20750,20750,20650,4236
+20250325,133000,9430099525,20700,20700,20750,20700,1707
+20250325,132900,9394723825,20700,20700,20750,20700,1827
+20250325,132800,9356901775,20700,20700,20800,20650,2021
+20250325,132700,9315026925,20700,20750,20800,20700,3114
+20250325,132600,9250475525,20700,20700,20800,20650,10094
+20250325,132500,9041416525,20750,20800,20850,20650,12826
+20250325,132400,8775842375,20800,20850,20900,20750,4368
+20250325,132300,8685068875,20850,20850,20900,20800,805
+20250325,132200,8668288575,20850,20850,20950,20800,2749
+20250325,132100,8610926775,20800,20850,20950,20800,5702
+20250325,132000,8492131275,20850,20850,20900,20850,2076
+20250325,131900,8448843375,20850,20900,20950,20850,4330
+20250325,131800,8358450325,20900,20950,20950,20900,1450
+20250325,131700,8328101825,20900,20900,20950,20900,1648
+20250325,131600,8293612875,20900,20850,20900,20850,3337
+20250325,131500,8223927075,20850,20900,20900,20850,621
+20250325,131400,8210978325,20900,20850,20900,20850,6211
+20250325,131300,8081282625,20850,20900,20950,20850,1653
+20250325,131200,8046760575,20900,20900,20900,20850,1146
+20250325,131100,8022839725,20850,20900,20900,20850,1168
+20250325,131000,7998442875,20900,20900,20950,20900,3172
+20250325,130900,7932118075,20950,20950,20950,20900,6371
+20250325,130800,7798932275,20950,20950,20950,20900,1467
+20250325,130700,7768198975,20950,20950,21000,20950,1292
+20250325,130600,7741128375,21000,21000,21000,20950,1789
+20250325,130500,7703580475,20950,21000,21050,20950,461
+20250325,130400,7693905625,21000,20950,21000,20950,1041
+20250325,130300,7672084675,20950,21000,21000,20950,645
+20250325,130200,7658553525,21000,21000,21025,20950,652
+20250325,130100,7644867100,21000,21000,21050,20950,1656
+20250325,130000,7610090900,21000,21000,21050,20950,863
+20250325,125900,7591968750,21000,21000,21050,20950,1070
+20250325,125800,7569502800,21000,21000,21100,20900,4042
+20250325,125700,7484482300,20900,21000,21000,20900,635
+20250325,125600,7471170200,20950,21000,21050,20900,4149
+20250325,125500,7384346800,21000,21000,21050,21000,1054
+20250325,125400,7362212750,21000,21000,21050,21000,462
+20250325,125300,7352510350,21000,21000,21050,20950,7767
+20250325,125200,7189688150,21000,21000,21050,21000,1333
+20250325,125100,7161655050,21000,21050,21100,20900,6715
+20250325,125000,7020775500,21050,21050,21100,21050,824
+20250325,124900,7003426750,21050,21050,21100,21050,1535
+20250325,124800,6971063400,21050,21050,21100,21000,1602
+20250325,124700,6937325500,21150,21100,21150,21000,6020
+20250325,124600,6810668150,21100,21100,21150,21050,6589
+20250325,124500,6671590300,21100,21200,21200,21100,1388
+20250325,124400,6642264300,21100,21150,21150,21100,385
+20250325,124300,6634124000,21150,21150,21200,21150,417
+20250325,124200,6625301300,21150,21150,21150,21150,319
+20250325,124100,6618554450,21150,21200,21200,21150,425
+20250325,124000,6609565450,21200,21200,21200,21150,318
+20250325,123900,6602836450,21200,21150,21250,21150,413
+20250325,123800,6594088150,21200,21200,21250,21150,486
+20250325,123700,6583791600,21200,21150,21200,21150,862
+20250325,123600,6565531100,21150,21150,21200,21150,2487
+20250325,123500,6512926900,21150,21200,21200,21150,376
+20250325,123400,6504969750,21200,21200,21200,21200,279
+20250325,123300,6499054950,21200,21150,21250,21150,1734
+20250325,123200,6462249200,21100,21200,21200,21100,514
+20250325,123100,6451374800,21200,21150,21200,21150,660
+20250325,123000,6437397700,21150,21200,21200,21150,342
+20250325,122900,6430161400,21200,21200,21250,21150,506
+20250325,122800,6419431150,21200,21150,21200,21150,558
+20250325,122700,6407607050,21200,21200,21200,21200,326
+20250325,122600,6400695850,21200,21200,21250,21200,306
+20250325,122500,6394205300,21200,21150,21200,21100,1473
+20250325,122400,6363016650,21150,21150,21200,21150,313
+20250325,122300,6356393050,21150,21250,21250,21150,342
+20250325,122200,6349147350,21200,21150,21200,21150,745
+20250325,122100,6333361800,21150,21200,21200,21150,333
+20250325,122000,6326311450,21200,21150,21250,21150,1138
+20250325,121900,6302175600,21150,21150,21200,21100,722
+20250325,121800,6286912250,21150,21100,21150,21100,1131
+20250325,121700,6263038050,21150,21150,21150,21100,431
+20250325,121600,6253925350,21150,21150,21200,21150,593
+20250325,121500,6241380250,21150,21150,21150,21150,551
+20250325,121400,6229726600,21200,21100,21200,21100,3580
+20250325,121300,6154174350,21100,21150,21150,21100,868
+20250325,121200,6135817050,21150,21150,21200,21150,560
+20250325,121100,6123969900,21150,21150,21150,21150,346
+20250325,121000,6116652000,21150,21150,21200,21150,700
+20250325,120900,6101846750,21150,21150,21200,21100,386
+20250325,120800,6093679900,21150,21200,21200,21100,401
+20250325,120700,6085199900,21100,21150,21150,21100,359
+20250325,120600,6077611100,21150,21200,21200,21100,1058
+20250325,120500,6055211850,21100,21150,21200,21100,691
+20250325,120400,6040598450,21150,21200,21250,21100,1688
+20250325,120300,6004912450,21200,21200,21200,21150,601
+20250325,120200,5992179400,21200,21150,21200,21100,2075
+20250325,120100,5948271200,21150,21200,21250,21100,1016
+20250325,120000,5926796600,21200,21150,21200,21100,824
+20250325,115900,5909349800,21150,21150,21200,21100,6332
+20250325,115800,5775431850,21150,21200,21200,21150,421
+20250325,115700,5766521250,21200,21150,21250,21150,2210
+20250325,115600,5719692900,21100,21200,21200,21100,561
+20250325,115500,5707831750,21150,21150,21200,21150,527
+20250325,115400,5696682550,21150,21150,21200,21100,4531
+20250325,115300,5601061050,21150,21150,21200,21100,4159
+20250325,115200,5513138450,21150,21175,21200,21150,403
+20250325,115100,5504608850,21200,21150,21250,21150,2000
+20250325,115000,5462300300,21200,21250,21300,21150,3463
+20250325,114900,5388950500,21250,21250,21300,21200,652
+20250325,114800,5375101300,21250,21250,21300,21250,321
+20250325,114700,5368276900,21250,21250,21300,21150,2073
+20250325,114600,5324304450,21200,21250,21300,21200,908
+20250325,114500,5305014750,21250,21250,21300,21200,809
+20250325,114400,5287820400,21250,21250,21300,21250,318
+20250325,114300,5281062700,21250,21200,21300,21200,380
+20250325,114200,5272986400,21250,21250,21300,21250,674
+20250325,114100,5258661400,21250,21350,21350,21250,396
+20250325,114000,5250236000,21300,21300,21300,21250,354
+20250325,113900,5242699800,21300,21200,21300,21200,1394
+20250325,113800,5213048650,21250,21250,21300,21200,421
+20250325,113700,5204110750,21250,21300,21300,21200,1797
+20250325,113600,5165992500,21250,21250,21300,21200,477
+20250325,113500,5155862200,21200,21250,21300,21200,1014
+20250325,113400,5134341650,21250,21200,21300,21200,894
+20250325,113300,5115343250,21250,21200,21250,21200,398
+20250325,113200,5106895400,21250,21300,21300,21200,577
+20250325,113100,5094644750,21300,21300,21350,21300,393
+20250325,113000,5086270200,21300,21250,21300,21200,886
+20250325,112900,5067436000,21250,21200,21300,21200,911
+20250325,112800,5048051650,21200,21300,21300,21200,505
+20250325,112700,5037325750,21250,21200,21250,21200,700
+20250325,112600,5022455400,21300,21250,21300,21200,1213
+20250325,112500,4996690950,21150,21200,21250,21150,3226
+20250325,112400,4928248500,21200,21200,21200,21150,2144
+20250325,112300,4882853400,21200,21250,21250,21150,399
+20250325,112200,4874397750,21250,21200,21250,21150,2377
+20250325,112100,4824023650,21250,21250,21300,21150,2216
+20250325,112000,4777034500,21250,21250,21350,21100,12755
+20250325,111900,4506717450,21250,21300,21300,21250,1418
+20250325,111800,4476536500,21300,21350,21400,21200,6288
+20250325,111700,4342855125,21350,21350,21400,21350,1758
+20250325,111600,4305319650,21350,21350,21375,21350,344
+20250325,111500,4297974800,21350,21400,21450,21350,486
+20250325,111400,4287580350,21400,21450,21450,21400,826
+20250325,111300,4269899600,21400,21450,21450,21400,1154
+20250325,111200,4245199700,21400,21400,21450,21350,1652
+20250325,111100,4209785700,21400,21400,21450,21350,1257
+20250325,111000,4182910400,21400,21400,21425,21400,477
+20250325,110900,4172700950,21400,21450,21450,21400,262
+20250325,110800,4167090100,21450,21400,21450,21400,457
+20250325,110700,4157290800,21400,21450,21450,21400,1094
+20250325,110600,4133862250,21500,21400,21500,21400,239
+20250325,110500,4128741650,21450,21400,21500,21300,3005
+20250325,110400,4064457900,21400,21450,21450,21300,13785
+20250325,110300,3769959850,21450,21450,21500,21450,473
+20250325,110200,3759813850,21450,21500,21500,21400,1071
+20250325,110100,3736857100,21500,21500,21550,21450,3048
+20250325,110000,3671455850,21500,21550,21600,21500,531
+20250325,105900,3660034850,21500,21500,21500,21500,619
+20250325,105800,3646726350,21550,21500,21550,21500,234
+20250325,105700,3641686600,21500,21600,21600,21500,148
+20250325,105600,3638494000,21550,21500,21600,21500,197
+20250325,105500,3634249100,21500,21500,21550,21450,714
+20250325,105400,3618898550,21500,21600,21600,21500,355
+20250325,105300,3611251450,21550,21550,21600,21550,981
+20250325,105200,3590098250,21550,21600,21600,21550,67
+20250325,105100,3588651850,21600,21600,21600,21550,955
+20250325,105000,3568031100,21600,21550,21650,21550,3091
+20250325,104900,3501278950,21500,21500,21500,21500,128
+20250325,104800,3498526950,21600,21550,21600,21500,3193
+20250325,104700,3429810950,21550,21550,21600,21550,385
+20250325,104600,3421511050,21550,21600,21650,21550,774
+20250325,104500,3404793600,21650,21650,21650,21600,89
+20250325,104400,3402868800,21600,21550,21650,21550,161
+20250325,104300,3399390400,21550,21650,21650,21550,216
+20250325,104200,3394720700,21650,21600,21650,21550,1496
+20250325,104100,3362405900,21600,21550,21600,21550,298
+20250325,104000,3355973300,21550,21600,21600,21550,503
+20250325,103900,3345120750,21600,21550,21600,21550,324
+20250325,103800,3338129300,21550,21550,21550,21500,458
+20250325,103700,3328259500,21550,21550,21650,21500,5507
+20250325,103600,3209775150,21600,21600,21600,21550,537
+20250325,103500,3198176100,21600,21600,21650,21600,499
+20250325,103400,3187389050,21650,21600,21700,21600,419
+20250325,103300,3178336400,21700,21650,21700,21600,994
+20250325,103200,3156827900,21600,21700,21750,21550,3635
+20250325,103100,3078250400,21700,21750,21750,21700,283
+20250325,103000,3072107850,21700,21750,21750,21700,385
+20250325,102900,3063749000,21750,21750,21750,21700,159
+20250325,102800,3060298050,21750,21750,21800,21700,291
+20250325,102700,3053969050,21750,21700,21750,21650,264
+20250325,102600,3048239900,21700,21700,21750,21650,398
+20250325,102500,3039597050,21700,21700,21700,21650,301
+20250325,102400,3033069550,21700,21700,21750,21700,358
+20250325,102300,3025298300,21700,21750,21750,21700,371
+20250325,102200,3017243950,21700,21750,21750,21700,308
+20250325,102100,3010557500,21750,21750,21750,21750,173
+20250325,102000,3006794750,21750,21750,21800,21750,236
+20250325,101900,3001661700,21800,21800,21800,21750,416
+20250325,101800,2992607750,21800,21750,21800,21750,352
+20250325,101700,2984949550,21750,21800,21800,21750,456
+20250325,101600,2975014700,21800,21800,21850,21800,654
+20250325,101500,2960754350,21800,21800,21850,21800,256
+20250325,101400,2955173500,21800,21800,21850,21800,334
+20250325,101300,2947890000,21800,21850,21850,21800,292
+20250325,101200,2941519050,21800,21800,21825,21800,249
+20250325,101100,2936090350,21800,21800,21850,21800,314
+20250325,101000,2929242050,21850,21850,21900,21850,867
+20250325,100900,2910298050,21850,21850,21900,21800,426
+20250325,100800,2900991050,21800,21800,21850,21800,950
+20250325,100700,2880279550,21800,21850,21850,21800,745
+20250325,100600,2864012650,21850,21800,21850,21800,532
+20250325,100500,2852398400,21850,21850,21850,21850,479
+20250325,100400,2841932250,21850,21800,21900,21800,563
+20250325,100300,2829632700,21800,21800,21800,21800,905
+20250325,100200,2809903700,21800,21800,21850,21800,253
+20250325,100100,2804382500,21850,21800,21850,21800,29
+20250325,100000,2803749300,21850,21850,21900,21850,1083
+20250325,095900,2780084950,21850,21900,21950,21850,983
+20250325,095800,2758562700,21900,21900,21900,21900,227
+20250325,095700,2753591400,21850,21900,21950,21850,145
+20250325,095600,2750415850,21900,21900,21950,21900,1936
+20250325,095500,2707979000,21900,22000,22000,21900,1393
+20250325,095400,2677385650,22000,22000,22050,22000,574
+20250325,095300,2664736250,22000,21950,22000,21925,2088
+20250325,095200,2618805700,21900,21950,21950,21850,456
+20250325,095100,2608809150,21950,21900,22000,21850,679
+20250325,095000,2593920550,21900,21950,22000,21900,121
+20250325,094900,2591268750,21900,21900,22000,21900,3192
+20250325,094800,2521148900,21950,21800,21950,21800,2242
+20250325,094700,2472128800,21800,21750,21850,21750,263
+20250325,094600,2466397750,21700,21700,21800,21650,2260
+20250325,094500,2417134550,21700,21750,21750,21700,450
+20250325,094400,2407366300,21700,21800,21800,21700,229
+20250325,094300,2402388600,21750,21800,21800,21700,354
+20250325,094200,2394694200,21750,21700,21800,21700,334
+20250325,094100,2387435600,21750,21750,21750,21550,3577
+20250325,094000,2310039850,21750,21750,21800,21700,402
+20250325,093900,2301304450,21750,21800,21850,21650,1958
+20250325,093800,2258748100,21750,21750,21800,21750,119
+20250325,093700,2256158600,21800,21750,21850,21750,239
+20250325,093600,2250947800,21800,21750,21800,21750,209
+20250325,093500,2246397300,21800,21800,21850,21750,427
+20250325,093400,2237098650,21800,21750,21800,21700,243
+20250325,093300,2231812550,21700,21700,21750,21600,1275
+20250325,093200,2204164500,21700,21600,21700,21600,1205
+20250325,093100,2178069400,21650,21650,21650,21600,1143
+20250325,093000,2153364650,21600,21700,21700,21600,710
+20250325,092900,2137980550,21700,21700,21750,21650,541
+20250325,092800,2126242800,21650,21800,21850,21650,2067
+20250325,092700,2081336350,21750,21850,21900,21750,942
+20250325,092600,2060786200,21850,21800,21900,21750,943
+20250325,092500,2040226950,21800,21850,21900,21800,742
+20250325,092400,2024014750,21750,21900,21900,21750,1540
+20250325,092300,1990406300,21850,21900,21900,21800,917
+20250325,092200,1970363650,21900,21850,21900,21800,731
+20250325,092100,1954378900,21900,21900,21950,21850,1266
+20250325,092000,1926681500,21900,21900,21950,21850,936
+20250325,091900,1906181525,21900,21900,21950,21900,682
+20250325,091800,1891230975,21850,21850,21950,21800,2161
+20250325,091700,1844016375,21800,21500,21850,21500,6019
+20250325,091600,1713479225,21450,21500,21550,21450,3337
+20250325,091500,1641747075,21500,21450,21650,21400,5246
+20250325,091400,1529003375,21400,21450,21550,21350,8325
+20250325,091300,1350074325,21350,21450,21500,21350,6155
+20250325,091200,1218150600,21450,21500,21550,21450,4886
+20250325,091100,1113254150,21450,21650,21700,21450,4339
+20250325,091000,1019838950,21650,21550,21650,21500,1730
+20250325,090900,982513200,21500,21550,21700,21450,4450
+20250325,090800,886784850,21500,21750,21800,21500,2295
+20250325,090700,837298900,21750,21600,21800,21500,7471
+20250325,090600,675877400,21650,21950,21950,21600,12054
+20250325,090500,414970800,21950,21900,21950,21750,815
+20250325,090400,397175600,21850,21850,22000,21750,4947
+20250325,090300,289294450,21900,22000,22000,21850,1479
+20250325,090200,256954700,22000,21900,22100,21850,1925
+20250325,090100,214625950,22000,21950,22000,21850,4085
+20250325,090000,125187950,21900,21900,22050,21800,5715

023160/min/candle-20250326.csv

@@ -0,0 +1,609 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,190700,6521919850,21000,21000,21000,21000,3413
+20250326,190600,6521919850,21000,21000,21000,21000,0
+20250326,190500,6521919850,21000,21000,21000,21000,0
+20250326,190400,6521919850,21000,21000,21000,21000,0
+20250326,190300,6521919850,21000,21000,21000,21000,0
+20250326,190200,6521919850,21000,21000,21000,21000,0
+20250326,190100,6521919850,21000,21000,21000,21000,0
+20250326,190000,6521919850,21000,21000,21000,21000,0
+20250326,185900,6521919850,21000,21000,21000,21000,0
+20250326,185800,6521919850,21000,21000,21000,21000,0
+20250326,185700,6521919850,21000,21000,21000,21000,0
+20250326,185600,6521919850,21000,21000,21000,21000,0
+20250326,185500,6521919850,21000,21000,21000,21000,0
+20250326,185400,6521919850,21000,21000,21000,21000,0
+20250326,185300,6521919850,21000,21000,21000,21000,0
+20250326,185200,6521919850,21000,21000,21000,21000,0
+20250326,185100,6521919850,21000,21000,21000,21000,0
+20250326,185000,6521919850,21000,21000,21000,21000,0
+20250326,184900,6521919850,21000,21000,21000,21000,0
+20250326,184800,6521919850,21000,21000,21000,21000,0
+20250326,184700,6521919850,21000,21000,21000,21000,0
+20250326,184600,6521919850,21000,21000,21000,21000,0
+20250326,184500,6521919850,21000,21000,21000,21000,0
+20250326,184400,6521919850,21000,21000,21000,21000,0
+20250326,184300,6521919850,21000,21000,21000,21000,0
+20250326,184200,6521919850,21000,21000,21000,21000,0
+20250326,184100,6521919850,21000,21000,21000,21000,0
+20250326,184000,6521919850,21000,21000,21000,21000,0
+20250326,183900,6521919850,21000,21000,21000,21000,0
+20250326,183800,6521919850,21000,21000,21000,21000,0
+20250326,183700,6521919850,21000,21000,21000,21000,3413
+20250326,183600,6521919850,21000,21000,21000,21000,0
+20250326,183500,6521919850,21000,21000,21000,21000,0
+20250326,183400,6521919850,21000,21000,21000,21000,0
+20250326,183300,6521919850,21000,21000,21000,21000,0
+20250326,183200,6521919850,21000,21000,21000,21000,0
+20250326,183100,6521919850,21000,21000,21000,21000,0
+20250326,183000,6521919850,21000,21000,21000,21000,0
+20250326,182900,6521919850,21000,21000,21000,21000,0
+20250326,182800,6521919850,21000,21000,21000,21000,0
+20250326,182700,6521919850,21000,21000,21000,21000,0
+20250326,182600,6521919850,21000,21000,21000,21000,0
+20250326,182500,6521919850,21000,21000,21000,21000,0
+20250326,182400,6521919850,21000,21000,21000,21000,0
+20250326,182300,6521919850,21000,21000,21000,21000,0
+20250326,182200,6521919850,21000,21000,21000,21000,0
+20250326,182100,6521919850,21000,21000,21000,21000,0
+20250326,182000,6521919850,21000,21000,21000,21000,0
+20250326,181900,6521919850,21000,21000,21000,21000,0
+20250326,181800,6521919850,21000,21000,21000,21000,0
+20250326,181700,6521919850,21000,21000,21000,21000,0
+20250326,181600,6521919850,21000,21000,21000,21000,0
+20250326,181500,6521919850,21000,21000,21000,21000,0
+20250326,181400,6521919850,21000,21000,21000,21000,0
+20250326,181300,6521919850,21000,21000,21000,21000,0
+20250326,181200,6521919850,21000,21000,21000,21000,0
+20250326,181100,6521919850,21000,21000,21000,21000,0
+20250326,181000,6521919850,21000,21000,21000,21000,0
+20250326,180900,6521919850,21000,21000,21000,21000,0
+20250326,180800,6521919850,21000,21000,21000,21000,0
+20250326,180700,6521919850,21000,21000,21000,21000,3413
+20250326,180600,6521919850,21000,21000,21000,21000,0
+20250326,180500,6521919850,21000,21000,21000,21000,0
+20250326,180400,6521919850,21000,21000,21000,21000,0
+20250326,180300,6521919850,21000,21000,21000,21000,0
+20250326,180200,6521919850,21000,21000,21000,21000,0
+20250326,180100,6521919850,21000,21000,21000,21000,0
+20250326,180000,6521919850,21000,21000,21000,21000,0
+20250326,175900,6521919850,21000,21000,21000,21000,0
+20250326,175800,6521919850,21000,21000,21000,21000,0
+20250326,175700,6521919850,21000,21000,21000,21000,0
+20250326,175600,6521919850,21000,21000,21000,21000,0
+20250326,175500,6521919850,21000,21000,21000,21000,0
+20250326,175400,6521919850,21000,21000,21000,21000,0
+20250326,175300,6521919850,21000,21000,21000,21000,0
+20250326,175200,6521919850,21000,21000,21000,21000,0
+20250326,175100,6521919850,21000,21000,21000,21000,0
+20250326,175000,6521919850,21000,21000,21000,21000,0
+20250326,174900,6521919850,21000,21000,21000,21000,0
+20250326,174800,6521919850,21000,21000,21000,21000,0
+20250326,174700,6521919850,21000,21000,21000,21000,0
+20250326,174600,6521919850,21000,21000,21000,21000,0
+20250326,174500,6521919850,21000,21000,21000,21000,0
+20250326,174400,6521919850,21000,21000,21000,21000,0
+20250326,174300,6521919850,21000,21000,21000,21000,0
+20250326,174200,6521919850,21000,21000,21000,21000,0
+20250326,174100,6521919850,21000,21000,21000,21000,0
+20250326,174000,6521919850,21000,21000,21000,21000,0
+20250326,173900,6521919850,21000,21000,21000,21000,0
+20250326,173800,6521919850,21000,21000,21000,21000,0
+20250326,173700,6521919850,21000,21000,21000,21000,3413
+20250326,173600,6521919850,21000,21000,21000,21000,0
+20250326,173500,6521919850,21000,21000,21000,21000,0
+20250326,173400,6521919850,21000,21000,21000,21000,0
+20250326,173300,6521919850,21000,21000,21000,21000,0
+20250326,173200,6521919850,21000,21000,21000,21000,0
+20250326,173100,6521919850,21000,21000,21000,21000,0
+20250326,173000,6521919850,21000,21000,21000,21000,0
+20250326,172900,6521919850,21000,21000,21000,21000,0
+20250326,172800,6521919850,21000,21000,21000,21000,0
+20250326,172700,6521919850,21000,21000,21000,21000,0
+20250326,172600,6521919850,21000,21000,21000,21000,0
+20250326,172500,6521919850,21000,21000,21000,21000,0
+20250326,172400,6521919850,21000,21000,21000,21000,0
+20250326,172300,6521919850,21000,21000,21000,21000,0
+20250326,172200,6521919850,21000,21000,21000,21000,0
+20250326,172100,6521919850,21000,21000,21000,21000,0
+20250326,172000,6521919850,21000,21000,21000,21000,0
+20250326,171900,6521919850,21000,21000,21000,21000,0
+20250326,171800,6521919850,21000,21000,21000,21000,0
+20250326,171700,6521919850,21000,21000,21000,21000,0
+20250326,171600,6521919850,21000,21000,21000,21000,0
+20250326,171500,6521919850,21000,21000,21000,21000,0
+20250326,171400,6521919850,21000,21000,21000,21000,0
+20250326,171300,6521919850,21000,21000,21000,21000,0
+20250326,171200,6521919850,21000,21000,21000,21000,0
+20250326,171100,6521919850,21000,21000,21000,21000,0
+20250326,171000,6521919850,21000,21000,21000,21000,0
+20250326,170900,6521919850,21000,21000,21000,21000,0
+20250326,170800,6521919850,21000,21000,21000,21000,0
+20250326,170700,6521919850,21000,21000,21000,21000,3413
+20250326,170600,6521919850,21000,21000,21000,21000,0
+20250326,170500,6521919850,21000,21000,21000,21000,0
+20250326,170400,6521919850,21000,21000,21000,21000,0
+20250326,170300,6521919850,21000,21000,21000,21000,0
+20250326,170200,6521919850,21000,21000,21000,21000,0
+20250326,170100,6521919850,21000,21000,21000,21000,0
+20250326,170000,6521919850,21000,21000,21000,21000,0
+20250326,165900,6521919850,21000,21000,21000,21000,0
+20250326,165800,6521919850,21000,21000,21000,21000,0
+20250326,165700,6521919850,21000,21000,21000,21000,0
+20250326,165600,6521919850,21000,21000,21000,21000,0
+20250326,165500,6521919850,21000,21000,21000,21000,0
+20250326,165400,6521919850,21000,21000,21000,21000,0
+20250326,165300,6521919850,21000,21000,21000,21000,0
+20250326,165200,6521919850,21000,21000,21000,21000,0
+20250326,165100,6521919850,21000,21000,21000,21000,0
+20250326,165000,6521919850,21000,21000,21000,21000,0
+20250326,164900,6521919850,21000,21000,21000,21000,0
+20250326,164800,6521919850,21000,21000,21000,21000,0
+20250326,164700,6521919850,21000,21000,21000,21000,0
+20250326,164600,6521919850,21000,21000,21000,21000,0
+20250326,164500,6521919850,21000,21000,21000,21000,0
+20250326,164400,6521919850,21000,21000,21000,21000,0
+20250326,164300,6521919850,21000,21000,21000,21000,0
+20250326,164200,6521919850,21000,21000,21000,21000,0
+20250326,164100,6521919850,21000,21000,21000,21000,0
+20250326,164000,6521919850,21000,21000,21000,21000,0
+20250326,163900,6521919850,21000,21000,21000,21000,0
+20250326,163800,6521919850,21000,21000,21000,21000,0
+20250326,163700,6521919850,21000,21000,21000,21000,3413
+20250326,163600,6521919850,21000,21000,21000,21000,0
+20250326,163500,6521919850,21000,21000,21000,21000,0
+20250326,163400,6521919850,21000,21000,21000,21000,0
+20250326,163300,6521919850,21000,21000,21000,21000,0
+20250326,163200,6521919850,21000,21000,21000,21000,0
+20250326,163100,6521919850,21000,21000,21000,21000,0
+20250326,163000,6521919850,21000,21000,21000,21000,0
+20250326,162900,6521919850,21000,21000,21000,21000,0
+20250326,162800,6521919850,21000,21000,21000,21000,0
+20250326,162700,6521919850,21000,21000,21000,21000,0
+20250326,162600,6521919850,21000,21000,21000,21000,0
+20250326,162500,6521919850,21000,21000,21000,21000,0
+20250326,162400,6521919850,21000,21000,21000,21000,0
+20250326,162300,6521919850,21000,21000,21000,21000,0
+20250326,162200,6521919850,21000,21000,21000,21000,0
+20250326,162100,6521919850,21000,21000,21000,21000,0
+20250326,162000,6521919850,21000,21000,21000,21000,0
+20250326,161900,6521919850,21000,21000,21000,21000,0
+20250326,161800,6521919850,21000,21000,21000,21000,0
+20250326,161700,6521919850,21000,21000,21000,21000,0
+20250326,161600,6521919850,21000,21000,21000,21000,0
+20250326,161500,6521919850,21000,21000,21000,21000,0
+20250326,161400,6521919850,21000,21000,21000,21000,0
+20250326,161300,6521919850,21000,21000,21000,21000,0
+20250326,161200,6521919850,21000,21000,21000,21000,0
+20250326,161100,6521919850,21000,21000,21000,21000,0
+20250326,161000,6521919850,21000,21000,21000,21000,0
+20250326,160900,6521919850,21000,21000,21000,21000,0
+20250326,160800,6521919850,21000,21000,21000,21000,0
+20250326,160700,6521919850,21000,21000,21000,21000,3413
+20250326,160600,6521919850,21000,21000,21000,21000,0
+20250326,160500,6521919850,21000,21000,21000,21000,0
+20250326,160400,6521919850,21000,21000,21000,21000,0
+20250326,160300,6521919850,21000,21000,21000,21000,0
+20250326,160200,6521919850,21000,21000,21000,21000,0
+20250326,160100,6521919850,21000,21000,21000,21000,0
+20250326,160000,6521919850,21000,21000,21000,21000,0
+20250326,155900,6521919850,21000,21000,21000,21000,0
+20250326,155800,6521919850,21000,21000,21000,21000,0
+20250326,155700,6521919850,21000,21000,21000,21000,0
+20250326,155600,6521919850,21000,21000,21000,21000,0
+20250326,155500,6521919850,21000,21000,21000,21000,0
+20250326,155400,6521919850,21000,21000,21000,21000,0
+20250326,155300,6521919850,21000,21000,21000,21000,0
+20250326,155200,6521919850,21000,21000,21000,21000,0
+20250326,155100,6521919850,21000,21000,21000,21000,0
+20250326,155000,6521919850,21000,21000,21000,21000,0
+20250326,154900,6521919850,21000,21000,21000,21000,0
+20250326,154800,6521919850,21000,21000,21000,21000,0
+20250326,154700,6521919850,21000,21000,21000,21000,0
+20250326,154600,6521919850,21000,21000,21000,21000,0
+20250326,154500,6521919850,21000,21000,21000,21000,0
+20250326,154400,6521919850,21000,21000,21000,21000,0
+20250326,154300,6521919850,21000,21000,21000,21000,0
+20250326,154200,6521919850,21000,21000,21000,21000,0
+20250326,154100,6521919850,21000,21000,21000,21000,0
+20250326,154000,6521919850,21000,21000,21000,21000,0
+20250326,153900,6521919850,21000,21000,21000,21000,0
+20250326,153800,6521919850,21000,21000,21000,21000,0
+20250326,153700,6521919850,21000,21000,21000,21000,3413
+20250326,153600,6521919850,21000,21000,21000,21000,0
+20250326,153500,6521919850,21000,21000,21000,21000,0
+20250326,153400,6521919850,21000,21000,21000,21000,0
+20250326,153300,6521919850,21000,21000,21000,21000,0
+20250326,153200,6521919850,21000,21000,21000,21000,0
+20250326,153100,6521919850,21000,21000,21000,21000,0
+20250326,153000,6521919850,21000,21000,21000,21000,3413
+20250326,152900,6450246850,21000,21000,21000,21000,0
+20250326,152800,6450246850,21000,21000,21000,21000,0
+20250326,152700,6450246850,21000,21000,21000,21000,0
+20250326,152600,6450246850,21000,21000,21000,21000,0
+20250326,152500,6450246850,21000,21000,21000,21000,0
+20250326,152400,6450246850,21000,21000,21000,21000,0
+20250326,152300,6450246850,21000,21000,21000,21000,0
+20250326,152200,6450246850,21000,21000,21000,21000,0
+20250326,152100,6450246850,21000,21000,21000,21000,0
+20250326,152000,6450246850,21000,21000,21000,21000,0
+20250326,151900,6450246850,21000,20950,21000,20850,923
+20250326,151800,6430941300,20900,20950,20950,20850,508
+20250326,151700,6420311800,20950,20900,21000,20850,848
+20250326,151600,6402559500,20950,20950,20950,20850,823
+20250326,151500,6385358750,20950,20900,20950,20900,1592
+20250326,151400,6352032500,20900,20950,21000,20900,1149
+20250326,151300,6327963150,20950,20950,21000,20900,706
+20250326,151200,6313166600,20950,20950,21050,20950,853
+20250326,151100,6295292950,21000,21100,21100,20950,2052
+20250326,151000,6252085650,21050,20900,21050,20850,8972
+20250326,150900,6063416700,20900,20900,20950,20900,1820
+20250326,150800,6025328800,20900,20900,20950,20900,716
+20250326,150700,6010363175,20950,21000,21000,20900,551
+20250326,150600,5998815575,20900,20950,21000,20900,480
+20250326,150500,5988756175,20950,20950,21000,20950,562
+20250326,150400,5976981725,20950,20950,21000,20950,164
+20250326,150300,5973545725,20950,20950,20950,20900,1445
+20250326,150200,5943293625,20900,20950,20950,20900,157
+20250326,150100,5940011675,20950,20950,20950,20900,383
+20250326,150000,5932002925,20950,20850,20950,20850,866
+20250326,145900,5913896225,20900,20950,20950,20850,1247
+20250326,145800,5887827575,20950,20950,21000,20950,545
+20250326,145700,5876405775,20950,20950,21000,20950,404
+20250326,145600,5867940825,20950,20950,21000,20950,558
+20250326,145500,5856247025,20950,20950,21000,20950,457
+20250326,145400,5846669725,20950,20950,21000,20950,142
+20250326,145300,5843694325,20950,20950,21000,20950,599
+20250326,145200,5831134575,20950,20950,21000,20950,343
+20250326,145100,5823947425,20950,20950,21000,20950,185
+20250326,145000,5820068900,20975,20975,21050,20950,590
+20250326,144900,5807692200,20950,20975,21000,20950,259
+20250326,144800,5802259725,20950,20950,21000,20950,651
+20250326,144700,5788603125,20950,21000,21050,20950,612
+20250326,144600,5775762475,20950,21000,21000,20950,210
+20250326,144500,5771361325,20950,21000,21000,20950,314
+20250326,144400,5764779775,21000,21000,21000,20950,354
+20250326,144300,5757362475,20950,20950,21000,20950,285
+20250326,144200,5751383825,20950,20950,21000,20950,398
+20250326,144100,5743039475,20950,20950,21000,20900,784
+20250326,144000,5726615025,20900,20950,20950,20900,540
+20250326,143900,5715319675,20950,21000,21000,20850,3007
+20250326,143800,5652391975,21000,21000,21000,20950,52
+20250326,143700,5651300575,21000,21000,21000,20950,377
+20250326,143600,5643391975,20950,21000,21000,20950,239
+20250326,143500,5638383875,20950,21000,21000,20950,2205
+20250326,143400,5592086975,21000,20950,21000,20950,338
+20250326,143300,5585002325,21000,20950,21000,20950,493
+20250326,143200,5574665275,20950,21000,21000,20950,455
+20250326,143100,5565125775,20950,21000,21000,20950,621
+20250326,143000,5552114975,20950,21000,21000,20950,427
+20250326,142900,5543157525,21000,21000,21050,20950,2415
+20250326,142800,5492461525,21050,21050,21050,21000,54
+20250326,142700,5491325075,21050,21000,21050,21000,212
+20250326,142600,5486863775,21050,21050,21050,21000,328
+20250326,142500,5479962275,21050,21000,21050,21000,738
+20250326,142400,5464461975,21050,21000,21050,21000,580
+20250326,142300,5452277275,21000,20950,21000,20950,468
+20250326,142200,5442458450,21000,21000,21000,20950,289
+20250326,142100,5436391350,20975,21000,21000,20975,59
+20250326,142000,5435152375,21000,21000,21000,20950,267
+20250326,141900,5429546675,21050,20950,21050,20900,1499
+20250326,141800,5398088725,20950,20950,20950,20900,80
+20250326,141700,5396414325,20900,20950,20950,20900,230
+20250326,141600,5391598525,20900,20900,20950,20900,101
+20250326,141500,5389484575,20950,20950,21000,20900,40
+20250326,141400,5388647575,21000,21000,21000,20850,3224
+20250326,141300,5321245625,20950,21000,21050,20950,1135
+20250326,141200,5297433925,21000,21000,21050,20950,417
+20250326,141100,5288677175,21050,21050,21050,21000,51
+20250326,141000,5287604625,21050,20950,21050,20950,1718
+20250326,140900,5251527225,20950,20950,21000,20950,62
+20250326,140800,5250227725,21000,21000,21000,20950,172
+20250326,140700,5246618075,20950,20950,21000,20950,219
+20250326,140600,5242021575,21000,20950,21000,20900,1841
+20250326,140500,5203448725,20950,20900,20950,20900,216
+20250326,140400,5198931325,20950,20900,20950,20850,439
+20250326,140300,5189756525,20900,20900,20950,20850,479
+20250326,140200,5179744575,20900,20950,20950,20850,679
+20250326,140100,5165553475,20950,20950,20950,20900,24
+20250326,140000,5165051275,20900,20950,21000,20900,534
+20250326,135900,5153860925,21000,20900,21000,20900,148
+20250326,135800,5150760575,20900,20950,21000,20900,543
+20250326,135700,5139384975,20950,20950,20950,20900,391
+20250326,135600,5131194725,20900,20950,20950,20900,329
+20250326,135500,5124304025,21000,20950,21000,20950,470
+20250326,135400,5114453825,21000,20950,21000,20950,266
+20250326,135300,5108880075,20900,20950,20950,20900,195
+20250326,135200,5104795975,20950,20950,20950,20900,261
+20250326,135100,5099329875,20950,20950,20950,20950,259
+20250326,135000,5093903825,20900,20900,20950,20900,281
+20250326,134900,5088018675,20950,20950,20950,20950,74
+20250326,134800,5086468375,20900,20900,20950,20900,70
+20250326,134700,5085005175,20900,20900,20950,20900,605
+20250326,134600,5072349175,20950,20900,20950,20900,893
+20250326,134500,5053678575,20950,20950,20950,20900,237
+20250326,134400,5048714625,20950,20950,20950,20900,473
+20250326,134300,5038806475,20900,20950,21000,20900,776
+20250326,134200,5022541975,21000,20950,21000,20950,227
+20250326,134100,5017783175,20950,21000,21000,20950,165
+20250326,134000,5014322075,20950,20950,20950,20900,116
+20250326,133900,5011892175,20950,20950,21000,20950,560
+20250326,133800,5000158425,20950,20900,20950,20900,153
+20250326,133700,4996955025,20950,20950,21000,20900,392
+20250326,133600,4988736125,20950,20925,20950,20900,628
+20250326,133500,4975583800,20950,20950,20950,20900,98
+20250326,133400,4973532500,20950,20950,20950,20900,341
+20250326,133300,4966389900,20950,20900,21000,20900,258
+20250326,133200,4960984550,21000,20900,21000,20900,300
+20250326,133100,4954699550,20900,20950,21000,20900,224
+20250326,133000,4950013700,20900,21050,21050,20900,682
+20250326,132900,4935709300,21050,21000,21050,20950,715
+20250326,132800,4920718000,21050,21050,21050,20900,1679
+20250326,132700,4885499750,21000,21050,21050,21000,186
+20250326,132600,4881586650,21050,21000,21050,20950,1070
+20250326,132500,4859073400,21000,21000,21050,21000,846
+20250326,132400,4841299450,21000,21050,21050,21000,516
+20250326,132300,4830450650,21050,20950,21050,20950,2267
+20250326,132200,4782839950,21000,21000,21000,20950,355
+20250326,132100,4775385600,21000,21000,21000,20950,479
+20250326,132000,4765333850,21000,21000,21000,20950,146
+20250326,131900,4762268500,20950,21000,21000,20950,20
+20250326,131800,4761848850,21000,20900,21000,20900,769
+20250326,131700,4745715500,20950,20900,21000,20850,615
+20250326,131600,4732846000,20900,20900,20900,20850,141
+20250326,131500,4729900450,20850,20900,20900,20850,192
+20250326,131400,4725888300,20900,20900,20950,20850,539
+20250326,131300,4714617900,20900,20900,20900,20900,26
+20250326,131200,4714074500,20950,20850,20950,20850,449
+20250326,131100,4704689900,20900,20950,20950,20850,512
+20250326,131000,4693985450,20900,21000,21000,20900,1604
+20250326,130900,4660383100,20950,21000,21000,20950,240
+20250326,130800,4655346350,21000,21000,21000,20950,186
+20250326,130700,4651444200,20950,21000,21000,20950,469
+20250326,130600,4641600050,21000,21000,21000,21000,111
+20250326,130500,4639269050,21000,20950,21000,20950,167
+20250326,130400,4635762700,20950,21000,21000,20950,285
+20250326,130300,4629780050,21000,20950,21000,20950,310
+20250326,130200,4623284350,20950,20950,20950,20900,744
+20250326,130100,4607700100,20950,20900,20950,20900,284
+20250326,130000,4601753750,20900,20900,20900,20900,77
+20250326,125900,4600144450,20950,20900,20950,20900,179
+20250326,125800,4596399150,20950,20950,20950,20850,129
+20250326,125700,4593706300,20950,20900,20950,20850,623
+20250326,125600,4580680450,20900,20850,20950,20850,306
+20250326,125500,4574285300,20900,20900,20900,20850,208
+20250326,125400,4569941250,20900,20850,20900,20850,271
+20250326,125300,4564281175,20850,20850,20900,20850,175
+20250326,125200,4560628925,20850,20850,20850,20850,89
+20250326,125100,4558773275,20900,20900,20900,20850,314
+20250326,125000,4552212975,20900,20850,20900,20800,202
+20250326,124900,4548003825,20800,20900,20900,20800,83
+20250326,124800,4546273375,20900,20850,20900,20850,140
+20250326,124700,4543351025,20850,20800,20850,20800,192
+20250326,124600,4539348525,20850,20850,20850,20800,140
+20250326,124500,4536432675,20800,20800,20850,20800,38
+20250326,124400,4535641675,20800,20850,20850,20800,484
+20250326,124300,4525566075,20850,20800,20850,20800,158
+20250326,124200,4522276725,20850,20850,20850,20800,60
+20250326,124100,4521027375,20800,20850,20850,20800,304
+20250326,124000,4514693375,20850,20800,20850,20800,106
+20250326,123900,4512487925,20850,20850,20850,20800,22
+20250326,123800,4512029875,20800,20850,20850,20800,277
+20250326,123700,4506259625,20850,20800,20850,20800,351
+20250326,123600,4498950775,20850,20800,20850,20800,26
+20250326,123500,4498409275,20850,20800,20850,20800,250
+20250326,123400,4493201025,20800,20850,20850,20800,271
+20250326,123300,4487555625,20850,20850,20850,20850,58
+20250326,123200,4486346325,20850,20850,20900,20800,75
+20250326,123100,4484783125,20850,20850,20900,20850,157
+20250326,123000,4481508525,20800,20850,20850,20800,158
+20250326,122900,4478216125,20900,20850,20900,20800,85
+20250326,122800,4476442875,20850,20900,20900,20850,1125
+20250326,122700,4452974225,20850,20850,20900,20850,225
+20250326,122600,4448276775,20850,20850,20900,20850,129
+20250326,122500,4445586625,20900,20900,20900,20850,110
+20250326,122400,4443289325,20900,20850,20900,20850,259
+20250326,122300,4437880875,20850,20900,20900,20850,119
+20250326,122200,4435398775,20900,20850,20900,20850,97
+20250326,122100,4433372875,20850,20850,20900,20850,396
+20250326,122000,4425108325,20900,20850,20900,20800,856
+20250326,121900,4407264175,20850,20850,20850,20825,80
+20250326,121800,4405596475,20800,20850,20850,20800,241
+20250326,121700,4400575500,20850,20800,20850,20800,173
+20250326,121600,4396974200,20850,20850,20850,20850,128
+20250326,121500,4394305400,20850,20850,20900,20800,148
+20250326,121400,4391220500,20900,20800,20900,20800,159
+20250326,121300,4387908350,20850,20850,20850,20800,56
+20250326,121200,4386742950,20900,20900,20900,20850,148
+20250326,121100,4383655200,20900,20850,20900,20800,172
+20250326,121000,4380069350,20850,20850,20850,20800,43
+20250326,120900,4379174000,20850,20800,20850,20800,244
+20250326,120800,4374090300,20800,20850,20850,20800,229
+20250326,120700,4369316750,20850,20800,20850,20800,26
+20250326,120600,4368775650,20800,20850,20900,20800,132
+20250326,120500,4366022200,20900,20850,20900,20850,89
+20250326,120400,4364166450,20900,20850,20900,20800,362
+20250326,120300,4356626250,20850,20850,20850,20800,180
+20250326,120200,4352877650,20850,20850,20850,20800,55
+20250326,120100,4351732650,20900,20850,20900,20850,219
+20250326,120000,4347156900,20850,20850,20900,20850,276
+20250326,115900,4341396900,20900,20850,20900,20850,18
+20250326,115800,4341021350,20900,20850,20900,20850,330
+20250326,115700,4334131750,20800,20850,20850,20800,108
+20250326,115600,4331883750,20800,20800,20850,20800,764
+20250326,115500,4315973400,20800,20800,20800,20700,102
+20250326,115400,4313856800,20800,20750,20800,20700,976
+20250326,115300,4293597500,20750,20800,20800,20750,148
+20250326,115200,4290520900,20800,20750,20800,20700,774
+20250326,115100,4274459175,20700,20750,20800,20700,817
+20250326,115000,4257517075,20750,20750,20750,20750,73
+20250326,114900,4256002325,20700,20750,20750,20700,140
+20250326,114800,4253103325,20750,20800,20800,20750,278
+20250326,114700,4247324075,20750,20750,20750,20750,81
+20250326,114600,4245643325,20750,20750,20800,20700,173
+20250326,114500,4242056275,20750,20750,20800,20750,272
+20250326,114400,4236408725,20750,20800,20800,20750,183
+20250326,114300,4232602925,20800,20750,20800,20750,204
+20250326,114200,4228368075,20800,20750,20800,20750,176
+20250326,114100,4224713275,20800,20750,20800,20700,125
+20250326,114000,4222119425,20750,20750,20750,20700,186
+20250326,113900,4218263725,20700,20700,20750,20650,582
+20250326,113800,4206214675,20700,20750,20750,20700,400
+20250326,113700,4197926325,20700,20700,20700,20700,147
+20250326,113600,4194883425,20700,20700,20700,20650,169
+20250326,113500,4191388675,20750,20750,20750,20700,32
+20250326,113400,4190725025,20750,20700,20750,20650,313
+20250326,113300,4184240875,20750,20700,20750,20700,230
+20250326,113200,4179478575,20700,20700,20750,20700,130
+20250326,113100,4176783725,20700,20700,20750,20650,249
+20250326,113000,4171622175,20700,20700,20750,20700,207
+20250326,112900,4167335775,20700,20700,20750,20700,183
+20250326,112800,4163544825,20700,20750,20750,20700,229
+20250326,112700,4158796625,20700,20750,20750,20700,61
+20250326,112600,4157532425,20700,20750,20750,20650,956
+20250326,112500,4137748175,20750,20750,20800,20700,318
+20250326,112400,4131153075,20750,20750,20750,20750,32
+20250326,112300,4130489075,20700,20800,20800,20700,207
+20250326,112200,4126197125,20800,20700,20800,20650,1529
+20250326,112100,4094476625,20750,20700,20750,20600,1008
+20250326,112000,4073634875,20700,20750,20800,20700,2468
+20250326,111900,4022480525,20800,20850,20850,20750,236
+20250326,111800,4017568175,20800,20800,20800,20800,47
+20250326,111700,4016590575,20800,20800,20800,20750,107
+20250326,111600,4014368125,20800,20800,20800,20750,160
+20250326,111500,4011045025,20800,20800,20800,20750,280
+20250326,111400,4005227725,20800,20800,20800,20775,176
+20250326,111300,4001568400,20800,20800,20850,20800,214
+20250326,111200,3997115050,20800,20800,20800,20800,1094
+20250326,111100,3974359850,20850,20850,20850,20800,270
+20250326,111000,3968733500,20850,20850,20850,20800,204
+20250326,110900,3964485700,20850,20850,20900,20850,361
+20250326,110800,3956958350,20850,20850,20900,20850,586
+20250326,110700,3944730800,20850,20850,20875,20850,104
+20250326,110600,3942561975,20850,20850,20900,20850,58
+20250326,110500,3941352525,20900,20900,20900,20850,360
+20250326,110400,3933837075,20850,20900,20900,20850,186
+20250326,110300,3929951575,20900,20900,20950,20850,168
+20250326,110200,3926438575,20900,21050,21050,20850,3899
+20250326,110100,3845114875,20900,20900,21000,20900,1100
+20250326,110000,3822069225,20900,20900,20950,20900,480
+20250326,105900,3812021975,20900,20950,20950,20900,672
+20250326,105800,3797963875,20950,20950,21000,20950,1115
+20250326,105700,3774592575,20950,20900,21100,20850,6811
+20250326,105600,3631644925,20850,20850,20900,20850,221
+20250326,105500,3627036975,20900,20850,20900,20800,1118
+20250326,105400,3603728025,20800,20800,20850,20800,140
+20250326,105300,3600815425,20850,20800,20850,20800,288
+20250326,105200,3594818825,20800,20850,20850,20800,300
+20250326,105100,3588571525,20850,20850,20850,20800,376
+20250326,105000,3580735225,20850,20800,20850,20800,1831
+20250326,104900,3542603325,20800,20750,20850,20750,557
+20250326,104800,3531032850,20750,20850,20850,20750,7641
+20250326,104700,3372095400,20850,20800,20850,20750,5935
+20250326,104600,3248651975,20800,20800,20800,20700,394
+20250326,104500,3240475625,20750,20700,20750,20700,882
+20250326,104400,3222182525,20750,20750,20800,20700,574
+20250326,104300,3210266425,20750,20800,20800,20700,498
+20250326,104200,3199933475,20750,20700,20750,20700,1022
+20250326,104100,3178736175,20700,20650,20750,20650,450
+20250326,104000,3169436975,20650,20700,20750,20650,1272
+20250326,103900,3143126425,20700,20750,20750,20700,699
+20250326,103800,3128651925,20650,20600,20750,20600,1364
+20250326,103700,3100434325,20600,20700,20700,20600,645
+20250326,103600,3087121875,20600,20600,20650,20600,785
+20250326,103500,3070926925,20600,20500,20650,20500,1721
+20250326,103400,3035499025,20500,20550,20550,20500,375
+20250326,103300,3027810725,20550,20500,20550,20500,783
+20250326,103200,3011744575,20500,20550,20600,20500,1197
+20250326,103100,2987148525,20550,20550,20575,20550,468
+20250326,103000,2977529875,20600,20600,20600,20550,594
+20250326,102900,2965302875,20600,20550,20650,20550,2507
+20250326,102800,2913592075,20550,20625,20625,20550,1708
+20250326,102700,2878409475,20625,20550,20650,20550,465
+20250326,102600,2868839800,20550,20600,20650,20550,531
+20250326,102500,2857912600,20600,20550,20650,20550,376
+20250326,102400,2850164100,20600,20600,20600,20550,596
+20250326,102300,2837903550,20600,20600,20650,20550,400
+20250326,102200,2829663600,20600,20700,20700,20550,2242
+20250326,102100,2783390650,20700,20700,20700,20650,1497
+20250326,102000,2752423700,20700,20650,20700,20650,1274
+20250326,101900,2726074350,20700,20600,20700,20600,1396
+20250326,101800,2697265750,20600,20600,20600,20550,684
+20250326,101700,2683194050,20600,20550,20600,20500,989
+20250326,101600,2662834800,20600,20550,20600,20500,899
+20250326,101500,2644362600,20500,20550,20550,20500,1006
+20250326,101400,2623693150,20550,20550,20600,20500,1208
+20250326,101300,2598853400,20600,20550,20600,20500,857
+20250326,101200,2581249150,20550,20500,20550,20500,2190
+20250326,101100,2536343500,20500,20550,20550,20500,736
+20250326,101000,2521254800,20550,20450,20550,20450,2408
+20250326,100900,2471870550,20450,20550,20550,20450,713
+20250326,100800,2457252050,20500,20400,20550,20400,1456
+20250326,100700,2427423250,20400,20450,20500,20400,1273
+20250326,100600,2401396450,20450,20450,20450,20400,770
+20250326,100500,2385684650,20450,20400,20500,20350,2421
+20250326,100400,2336325400,20450,20500,20500,20400,1019
+20250326,100300,2315510300,20450,20450,20500,20400,1350
+20250326,100200,2287935200,20450,20400,20450,20400,1178
+20250326,100100,2263857450,20400,20400,20450,20400,845
+20250326,100000,2246615950,20400,20350,20450,20350,1084
+20250326,095900,2224510750,20350,20400,20450,20350,700
+20250326,095800,2210255550,20450,20350,20500,20350,2341
+20250326,095700,2162496500,20350,20400,20450,20350,1304
+20250326,095600,2135931550,20400,20350,20400,20300,1048
+20250326,095500,2114595100,20450,20400,20450,20350,1516
+20250326,095400,2083688700,20350,20450,20500,20350,2177
+20250326,095300,2039218200,20450,20500,20550,20450,1162
+20250326,095200,2015437550,20500,20450,20550,20450,1380
+20250326,095100,1987121700,20500,20400,20500,20400,2334
+20250326,095000,1939362050,20450,20450,20450,20350,1202
+20250326,094900,1914834550,20400,20400,20450,20400,883
+20250326,094800,1896821200,20450,20450,20450,20400,891
+20250326,094700,1878639550,20500,20375,20500,20350,2810
+20250326,094600,1821230825,20375,20350,20400,20300,1369
+20250326,094500,1793384175,20350,20250,20400,20250,4099
+20250326,094400,1710017975,20250,20250,20300,20250,1518
+20250326,094300,1679269225,20250,20300,20300,20250,1061
+20250326,094200,1657776975,20250,20350,20350,20250,1022
+20250326,094100,1637057125,20300,20250,20350,20200,1986
+20250326,094000,1596773275,20250,20300,20300,20200,2047
+20250326,093900,1555322675,20250,20300,20350,20250,326
+20250326,093800,1548718675,20250,20300,20300,20200,5764
+20250326,093700,1431911125,20300,20350,20400,20300,2378
+20250326,093600,1383562975,20350,20500,20500,20350,1254
+20250326,093500,1358010375,20400,20450,20450,20400,1006
+20250326,093400,1337439775,20450,20450,20500,20450,842
+20250326,093300,1320195125,20450,20450,20500,20450,1047
+20250326,093200,1298783625,20400,20450,20450,20400,463
+20250326,093100,1289332225,20450,20550,20550,20450,2813
+20250326,093000,1231671375,20500,20550,20550,20500,406
+20250326,092900,1223334000,20550,20600,20625,20550,878
+20250326,092800,1205255350,20600,20600,20600,20550,8972
+20250326,092700,1020439050,20600,20600,20650,20550,758
+20250326,092600,1004826600,20600,20600,20600,20550,559
+20250326,092500,993317850,20600,20600,20600,20550,267
+20250326,092400,987821450,20600,20600,20650,20600,311
+20250326,092300,981414800,20550,20600,20600,20550,427
+20250326,092200,972626300,20600,20550,20600,20550,166
+20250326,092100,969214950,20550,20550,20600,20500,1861
+20250326,092000,930922150,20600,20600,20600,20500,831
+20250326,091900,913847700,20500,20600,20650,20500,1022
+20250326,091800,892831350,20550,20700,20700,20550,1733
+20250326,091700,857051500,20700,20500,20750,20500,4124
+20250326,091600,771930450,20500,20450,20600,20450,1829
+20250326,091500,734407800,20400,20300,20450,20300,3098
+20250326,091400,671155375,20350,20300,20400,20250,4165
+20250326,091300,586445625,20300,20300,20350,20300,1218
+20250326,091200,561719775,20300,20300,20350,20300,2025
+20250326,091100,520596875,20300,20150,20400,20150,5018
+20250326,091000,418892575,20200,20200,20250,20150,1416
+20250326,090900,390317175,20250,20300,20300,20175,3145
+20250326,090800,326722000,20300,20400,20450,20250,4506
+20250326,090700,235009950,20350,20400,20400,20350,991
+20250326,090600,214802150,20400,20450,20500,20400,2260
+20250326,090500,168638750,20450,20500,20500,20400,931
+20250326,090400,149586300,20500,20600,20650,20500,1589
+20250326,090300,116923150,20600,20600,20600,20550,764
+20250326,090200,101214650,20600,20550,20600,20550,645
+20250326,090100,87941500,20550,20550,20700,20400,2426
+20250326,090000,38167300,20550,20500,20600,20500,1858

023160/min/candle-20250327.csv

@@ -0,0 +1,609 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,190700,8489628760,19850,19850,19850,19850,8917
+20250327,190600,8489628760,19850,19850,19850,19850,0
+20250327,190500,8489628760,19850,19850,19850,19850,0
+20250327,190400,8489628760,19850,19850,19850,19850,0
+20250327,190300,8489628760,19850,19850,19850,19850,0
+20250327,190200,8489628760,19850,19850,19850,19850,0
+20250327,190100,8489628760,19850,19850,19850,19850,0
+20250327,190000,8489628760,19850,19850,19850,19850,0
+20250327,185900,8489628760,19850,19850,19850,19850,0
+20250327,185800,8489628760,19850,19850,19850,19850,0
+20250327,185700,8489628760,19850,19850,19850,19850,0
+20250327,185600,8489628760,19850,19850,19850,19850,0
+20250327,185500,8489628760,19850,19850,19850,19850,0
+20250327,185400,8489628760,19850,19850,19850,19850,0
+20250327,185300,8489628760,19850,19850,19850,19850,0
+20250327,185200,8489628760,19850,19850,19850,19850,0
+20250327,185100,8489628760,19850,19850,19850,19850,0
+20250327,185000,8489628760,19850,19850,19850,19850,0
+20250327,184900,8489628760,19850,19850,19850,19850,0
+20250327,184800,8489628760,19850,19850,19850,19850,0
+20250327,184700,8489628760,19850,19850,19850,19850,0
+20250327,184600,8489628760,19850,19850,19850,19850,0
+20250327,184500,8489628760,19850,19850,19850,19850,0
+20250327,184400,8489628760,19850,19850,19850,19850,0
+20250327,184300,8489628760,19850,19850,19850,19850,0
+20250327,184200,8489628760,19850,19850,19850,19850,0
+20250327,184100,8489628760,19850,19850,19850,19850,0
+20250327,184000,8489628760,19850,19850,19850,19850,0
+20250327,183900,8489628760,19850,19850,19850,19850,0
+20250327,183800,8489628760,19850,19850,19850,19850,0
+20250327,183700,8489628760,19850,19850,19850,19850,8917
+20250327,183600,8489628760,19850,19850,19850,19850,0
+20250327,183500,8489628760,19850,19850,19850,19850,0
+20250327,183400,8489628760,19850,19850,19850,19850,0
+20250327,183300,8489628760,19850,19850,19850,19850,0
+20250327,183200,8489628760,19850,19850,19850,19850,0
+20250327,183100,8489628760,19850,19850,19850,19850,0
+20250327,183000,8489628760,19850,19850,19850,19850,0
+20250327,182900,8489628760,19850,19850,19850,19850,0
+20250327,182800,8489628760,19850,19850,19850,19850,0
+20250327,182700,8489628760,19850,19850,19850,19850,0
+20250327,182600,8489628760,19850,19850,19850,19850,0
+20250327,182500,8489628760,19850,19850,19850,19850,0
+20250327,182400,8489628760,19850,19850,19850,19850,0
+20250327,182300,8489628760,19850,19850,19850,19850,0
+20250327,182200,8489628760,19850,19850,19850,19850,0
+20250327,182100,8489628760,19850,19850,19850,19850,0
+20250327,182000,8489628760,19850,19850,19850,19850,0
+20250327,181900,8489628760,19850,19850,19850,19850,0
+20250327,181800,8489628760,19850,19850,19850,19850,0
+20250327,181700,8489628760,19850,19850,19850,19850,0
+20250327,181600,8489628760,19850,19850,19850,19850,0
+20250327,181500,8489628760,19850,19850,19850,19850,0
+20250327,181400,8489628760,19850,19850,19850,19850,0
+20250327,181300,8489628760,19850,19850,19850,19850,0
+20250327,181200,8489628760,19850,19850,19850,19850,0
+20250327,181100,8489628760,19850,19850,19850,19850,0
+20250327,181000,8489628760,19850,19850,19850,19850,0
+20250327,180900,8489628760,19850,19850,19850,19850,0
+20250327,180800,8489628760,19850,19850,19850,19850,0
+20250327,180700,8489628760,19850,19850,19850,19850,8917
+20250327,180600,8489628760,19850,19850,19850,19850,0
+20250327,180500,8489628760,19850,19850,19850,19850,0
+20250327,180400,8489628760,19850,19850,19850,19850,0
+20250327,180300,8489628760,19850,19850,19850,19850,0
+20250327,180200,8489628760,19850,19850,19850,19850,0
+20250327,180100,8489628760,19850,19850,19850,19850,0
+20250327,180000,8489628760,19850,19850,19850,19850,0
+20250327,175900,8489628760,19850,19850,19850,19850,0
+20250327,175800,8489628760,19850,19850,19850,19850,0
+20250327,175700,8489628760,19850,19850,19850,19850,0
+20250327,175600,8489628760,19850,19850,19850,19850,0
+20250327,175500,8489628760,19850,19850,19850,19850,0
+20250327,175400,8489628760,19850,19850,19850,19850,0
+20250327,175300,8489628760,19850,19850,19850,19850,0
+20250327,175200,8489628760,19850,19850,19850,19850,0
+20250327,175100,8489628760,19850,19850,19850,19850,0
+20250327,175000,8489628760,19850,19850,19850,19850,0
+20250327,174900,8489628760,19850,19850,19850,19850,0
+20250327,174800,8489628760,19850,19850,19850,19850,0
+20250327,174700,8489628760,19850,19850,19850,19850,0
+20250327,174600,8489628760,19850,19850,19850,19850,0
+20250327,174500,8489628760,19850,19850,19850,19850,0
+20250327,174400,8489628760,19850,19850,19850,19850,0
+20250327,174300,8489628760,19850,19850,19850,19850,0
+20250327,174200,8489628760,19850,19850,19850,19850,0
+20250327,174100,8489628760,19850,19850,19850,19850,0
+20250327,174000,8489628760,19850,19850,19850,19850,0
+20250327,173900,8489628760,19850,19850,19850,19850,0
+20250327,173800,8489628760,19850,19850,19850,19850,0
+20250327,173700,8489628760,19850,19850,19850,19850,8917
+20250327,173600,8489628760,19850,19850,19850,19850,0
+20250327,173500,8489628760,19850,19850,19850,19850,0
+20250327,173400,8489628760,19850,19850,19850,19850,0
+20250327,173300,8489628760,19850,19850,19850,19850,0
+20250327,173200,8489628760,19850,19850,19850,19850,0
+20250327,173100,8489628760,19850,19850,19850,19850,0
+20250327,173000,8489628760,19850,19850,19850,19850,0
+20250327,172900,8489628760,19850,19850,19850,19850,0
+20250327,172800,8489628760,19850,19850,19850,19850,0
+20250327,172700,8489628760,19850,19850,19850,19850,0
+20250327,172600,8489628760,19850,19850,19850,19850,0
+20250327,172500,8489628760,19850,19850,19850,19850,0
+20250327,172400,8489628760,19850,19850,19850,19850,0
+20250327,172300,8489628760,19850,19850,19850,19850,0
+20250327,172200,8489628760,19850,19850,19850,19850,0
+20250327,172100,8489628760,19850,19850,19850,19850,0
+20250327,172000,8489628760,19850,19850,19850,19850,0
+20250327,171900,8489628760,19850,19850,19850,19850,0
+20250327,171800,8489628760,19850,19850,19850,19850,0
+20250327,171700,8489628760,19850,19850,19850,19850,0
+20250327,171600,8489628760,19850,19850,19850,19850,0
+20250327,171500,8489628760,19850,19850,19850,19850,0
+20250327,171400,8489628760,19850,19850,19850,19850,0
+20250327,171300,8489628760,19850,19850,19850,19850,0
+20250327,171200,8489628760,19850,19850,19850,19850,0
+20250327,171100,8489628760,19850,19850,19850,19850,0
+20250327,171000,8489628760,19850,19850,19850,19850,0
+20250327,170900,8489628760,19850,19850,19850,19850,0
+20250327,170800,8489628760,19850,19850,19850,19850,0
+20250327,170700,8489628760,19850,19850,19850,19850,8917
+20250327,170600,8489628760,19850,19850,19850,19850,0
+20250327,170500,8489628760,19850,19850,19850,19850,0
+20250327,170400,8489628760,19850,19850,19850,19850,0
+20250327,170300,8489628760,19850,19850,19850,19850,0
+20250327,170200,8489628760,19850,19850,19850,19850,0
+20250327,170100,8489628760,19850,19850,19850,19850,0
+20250327,170000,8489628760,19850,19850,19850,19850,0
+20250327,165900,8489628760,19850,19850,19850,19850,0
+20250327,165800,8489628760,19850,19850,19850,19850,0
+20250327,165700,8489628760,19850,19850,19850,19850,0
+20250327,165600,8489628760,19850,19850,19850,19850,0
+20250327,165500,8489628760,19850,19850,19850,19850,0
+20250327,165400,8489628760,19850,19850,19850,19850,0
+20250327,165300,8489628760,19850,19850,19850,19850,0
+20250327,165200,8489628760,19850,19850,19850,19850,0
+20250327,165100,8489628760,19850,19850,19850,19850,0
+20250327,165000,8489628760,19850,19850,19850,19850,0
+20250327,164900,8489628760,19850,19850,19850,19850,0
+20250327,164800,8489628760,19850,19850,19850,19850,0
+20250327,164700,8489628760,19850,19850,19850,19850,0
+20250327,164600,8489628760,19850,19850,19850,19850,0
+20250327,164500,8489628760,19850,19850,19850,19850,0
+20250327,164400,8489628760,19850,19850,19850,19850,0
+20250327,164300,8489628760,19850,19850,19850,19850,0
+20250327,164200,8489628760,19850,19850,19850,19850,0
+20250327,164100,8489628760,19850,19850,19850,19850,0
+20250327,164000,8489628760,19850,19850,19850,19850,0
+20250327,163900,8489628760,19850,19850,19850,19850,0
+20250327,163800,8489628760,19850,19850,19850,19850,0
+20250327,163700,8489628760,19850,19850,19850,19850,8917
+20250327,163600,8489628760,19850,19850,19850,19850,0
+20250327,163500,8489628760,19850,19850,19850,19850,0
+20250327,163400,8489628760,19850,19850,19850,19850,0
+20250327,163300,8489628760,19850,19850,19850,19850,0
+20250327,163200,8489628760,19850,19850,19850,19850,0
+20250327,163100,8489628760,19850,19850,19850,19850,0
+20250327,163000,8489628760,19850,19850,19850,19850,0
+20250327,162900,8489628760,19850,19850,19850,19850,0
+20250327,162800,8489628760,19850,19850,19850,19850,0
+20250327,162700,8489628760,19850,19850,19850,19850,0
+20250327,162600,8489628760,19850,19850,19850,19850,0
+20250327,162500,8489628760,19850,19850,19850,19850,0
+20250327,162400,8489628760,19850,19850,19850,19850,0
+20250327,162300,8489628760,19850,19850,19850,19850,0
+20250327,162200,8489628760,19850,19850,19850,19850,0
+20250327,162100,8489628760,19850,19850,19850,19850,0
+20250327,162000,8489628760,19850,19850,19850,19850,0
+20250327,161900,8489628760,19850,19850,19850,19850,0
+20250327,161800,8489628760,19850,19850,19850,19850,0
+20250327,161700,8489628760,19850,19850,19850,19850,0
+20250327,161600,8489628760,19850,19850,19850,19850,0
+20250327,161500,8489628760,19850,19850,19850,19850,0
+20250327,161400,8489628760,19850,19850,19850,19850,0
+20250327,161300,8489628760,19850,19850,19850,19850,0
+20250327,161200,8489628760,19850,19850,19850,19850,0
+20250327,161100,8489628760,19850,19850,19850,19850,0
+20250327,161000,8489628760,19850,19850,19850,19850,0
+20250327,160900,8489628760,19850,19850,19850,19850,0
+20250327,160800,8489628760,19850,19850,19850,19850,0
+20250327,160700,8489628760,19850,19850,19850,19850,8917
+20250327,160600,8489628760,19850,19850,19850,19850,0
+20250327,160500,8489628760,19850,19850,19850,19850,0
+20250327,160400,8489628760,19850,19850,19850,19850,0
+20250327,160300,8489628760,19850,19850,19850,19850,0
+20250327,160200,8489628760,19850,19850,19850,19850,0
+20250327,160100,8489628760,19850,19850,19850,19850,0
+20250327,160000,8489628760,19850,19850,19850,19850,0
+20250327,155900,8489628760,19850,19850,19850,19850,0
+20250327,155800,8489628760,19850,19850,19850,19850,0
+20250327,155700,8489628760,19850,19850,19850,19850,0
+20250327,155600,8489628760,19850,19850,19850,19850,0
+20250327,155500,8489628760,19850,19850,19850,19850,0
+20250327,155400,8489628760,19850,19850,19850,19850,0
+20250327,155300,8489628760,19850,19850,19850,19850,0
+20250327,155200,8489628760,19850,19850,19850,19850,0
+20250327,155100,8489628760,19850,19850,19850,19850,0
+20250327,155000,8489628760,19850,19850,19850,19850,0
+20250327,154900,8489628760,19850,19850,19850,19850,0
+20250327,154800,8489628760,19850,19850,19850,19850,0
+20250327,154700,8489628760,19850,19850,19850,19850,0
+20250327,154600,8489628760,19850,19850,19850,19850,0
+20250327,154500,8489628760,19850,19850,19850,19850,0
+20250327,154400,8489628760,19850,19850,19850,19850,0
+20250327,154300,8489628760,19850,19850,19850,19850,0
+20250327,154200,8489628760,19850,19850,19850,19850,0
+20250327,154100,8489628760,19850,19850,19850,19850,0
+20250327,154000,8489628760,19850,19850,19850,19850,0
+20250327,153900,8489628760,19850,19850,19850,19850,0
+20250327,153800,8489628760,19850,19850,19850,19850,0
+20250327,153700,8489628760,19850,19850,19850,19850,8917
+20250327,153600,8489628760,19850,19850,19850,19850,0
+20250327,153500,8489628760,19850,19850,19850,19850,0
+20250327,153400,8489628760,19850,19850,19850,19850,0
+20250327,153300,8489628760,19850,19850,19850,19850,0
+20250327,153200,8489628760,19850,19850,19850,19850,0
+20250327,153100,8489628760,19850,19850,19850,19850,0
+20250327,153000,8489628760,19850,19850,19850,19850,8917
+20250327,152900,8312626310,19880,19880,19880,19880,0
+20250327,152800,8312626310,19880,19880,19880,19880,0
+20250327,152700,8312626310,19880,19880,19880,19880,0
+20250327,152600,8312626310,19880,19880,19880,19880,0
+20250327,152500,8312626310,19880,19880,19880,19880,0
+20250327,152400,8312626310,19880,19880,19880,19880,0
+20250327,152300,8312626310,19880,19880,19880,19880,0
+20250327,152200,8312626310,19880,19880,19880,19880,0
+20250327,152100,8312626310,19880,19880,19880,19880,0
+20250327,152000,8312626310,19880,19880,19880,19880,0
+20250327,151900,8312626310,19880,19890,19900,19850,488
+20250327,151800,8302926250,19900,19840,19900,19810,1249
+20250327,151700,8278163380,19840,19830,19850,19810,2204
+20250327,151600,8234484380,19840,19820,19860,19820,1138
+20250327,151500,8211917400,19820,19870,19870,19820,1032
+20250327,151400,8191450770,19870,19910,19910,19840,776
+20250327,151300,8176032780,19910,19920,19930,19810,4381
+20250327,151200,8088983300,19920,19910,19920,19900,816
+20250327,151100,8072736450,19910,19900,19910,19900,558
+20250327,151000,8061631750,19900,19890,19920,19890,607
+20250327,150900,8049551780,19890,19860,19900,19860,2218
+20250327,150800,8005439540,19860,19870,19920,19850,9721
+20250327,150700,7812255080,19870,19860,19880,19860,833
+20250327,150600,7795702330,19860,19860,19860,19850,630
+20250327,150500,7783191000,19860,19850,19860,19820,2333
+20250327,150400,7736899160,19860,19860,19860,19840,699
+20250327,150300,7723024400,19850,19840,19850,19830,1019
+20250327,150200,7702813010,19840,19870,19880,19830,611
+20250327,150100,7690680650,19870,19860,19870,19840,1087
+20250327,150000,7669094820,19860,19820,19870,19820,2598
+20250327,145900,7617539300,19830,19830,19850,19820,4203
+20250327,145800,7534193390,19820,19830,19860,19820,3887
+20250327,145700,7457101980,19830,19820,19840,19810,2880
+20250327,145600,7400001070,19820,19820,19830,19810,4138
+20250327,145500,7317980075,19820,19810,19880,19800,4800
+20250327,145400,7222840640,19810,19860,19860,19810,7398
+20250327,145300,7076175250,19860,19860,19900,19860,6620
+20250327,145200,6944641970,19860,19870,19870,19850,5640
+20250327,145100,6832600280,19870,19900,19910,19870,3407
+20250327,145000,6764802485,19900,19920,19930,19900,6431
+20250327,144900,6636726545,19920,19980,19980,19920,8496
+20250327,144800,6467205995,19980,19980,19980,19970,1380
+20250327,144700,6439635255,19980,19970,19980,19970,1287
+20250327,144600,6413922945,19980,19970,19980,19970,1163
+20250327,144500,6390689685,19980,19970,19980,19960,2523
+20250327,144400,6340295795,19980,19990,19990,19970,1398
+20250327,144300,6312363305,19990,20000,20000,19990,959
+20250327,144200,6293191995,19990,20000,20050,19990,1676
+20250327,144100,6259669215,20050,19990,20050,19990,1566
+20250327,144000,6228329985,20000,19990,20050,19990,1227
+20250327,143900,6203789245,19990,20000,20050,19990,318
+20250327,143800,6197429295,19990,20000,20050,19990,1532
+20250327,143700,6166795755,20000,20000,20050,20000,786
+20250327,143600,6151070205,20000,20000,20050,20000,1031
+20250327,143500,6130445855,20050,19990,20050,19990,590
+20250327,143400,6118643275,19990,19990,20000,19990,1617
+20250327,143300,6086307175,20000,20000,20000,19980,802
+20250327,143200,6070268725,20000,20000,20000,19980,2105
+20250327,143100,6028185655,19990,20000,20050,19990,1058
+20250327,143000,6007027455,20000,20000,20050,20000,200
+20250327,142900,6003027405,20000,19990,20050,19990,584
+20250327,142800,5991349805,19990,20000,20000,19990,1216
+20250327,142700,5967034025,20000,20000,20000,20000,1033
+20250327,142600,5946374025,20000,20000,20050,20000,449
+20250327,142500,5937393475,20000,20000,20050,20000,314
+20250327,142400,5931113250,20000,20000,20000,19990,1371
+20250327,142300,5903693590,20000,19990,20050,19990,1791
+20250327,142200,5867875520,19990,20000,20050,19990,572
+20250327,142100,5856434900,20000,19980,20050,19960,3709
+20250327,142000,5782264080,19980,19960,19990,19950,1668
+20250327,141900,5748964530,19950,19970,19970,19950,876
+20250327,141800,5731481770,19970,19970,19980,19950,2655
+20250327,141700,5678459720,19960,20000,20050,19960,6668
+20250327,141600,5545214500,20000,20000,20050,20000,315
+20250327,141500,5538914450,20000,20050,20050,20000,1906
+20250327,141400,5500709950,20100,20000,20100,20000,3067
+20250327,141300,5439229500,20000,20000,20050,20000,356
+20250327,141200,5432104950,20000,20050,20050,20000,2054
+20250327,141100,5390982900,20050,20000,20050,20000,320
+20250327,141000,5384581850,20050,20050,20050,20000,809
+20250327,140900,5368376300,20050,20050,20050,20000,551
+20250327,140800,5357330900,20050,20000,20050,20000,1545
+20250327,140700,5326365700,20000,20000,20050,20000,515
+20250327,140600,5316065650,20000,20050,20050,20000,748
+20250327,140500,5301088600,20050,20000,20050,20000,693
+20250327,140400,5287203550,20000,20000,20100,20000,610
+20250327,140300,5274987750,20000,20050,20100,20000,8788
+20250327,140200,5099147850,20050,20050,20100,20000,737
+20250327,140100,5084371100,20050,20050,20100,20050,442
+20250327,140000,5075506600,20050,20050,20100,20000,856
+20250327,135900,5058344500,20000,20050,20100,20000,1001
+20250327,135800,5038272450,20050,20050,20100,20000,1136
+20250327,135700,5015508500,20050,20050,20100,20000,12331
+20250327,135600,4768266875,20050,20050,20100,20050,751
+20250327,135500,4753209175,20100,20050,20100,20050,611
+20250327,135400,4740957675,20100,20100,20100,20050,754
+20250327,135300,4725817875,20100,20100,20150,20050,2094
+20250327,135200,4683811775,20100,20050,20100,20050,637
+20250327,135100,4671016825,20050,20100,20100,20050,1865
+20250327,135000,4633586625,20100,20100,20150,20100,548
+20250327,134900,4622571775,20100,20100,20150,20100,472
+20250327,134800,4613081775,20100,20100,20100,20100,492
+20250327,134700,4603192575,20100,20050,20150,20050,856
+20250327,134600,4585984525,20100,20050,20100,20050,593
+20250327,134500,4574091675,20050,20100,20100,20050,809
+20250327,134400,4557840275,20150,20100,20150,20100,926
+20250327,134300,4539224675,20100,20100,20150,20100,330
+20250327,134200,4532589625,20100,20100,20150,20100,1109
+20250327,134100,4510297025,20100,20100,20150,20050,2242
+20250327,134000,4465233675,20100,20150,20150,20100,379
+20250327,133900,4457611525,20150,20150,20150,20100,987
+20250327,133800,4437740400,20150,20150,20200,20150,118
+20250327,133700,4435362650,20150,20150,20200,20150,342
+20250327,133600,4428466750,20200,20150,20200,20150,455
+20250327,133500,4419293100,20150,20150,20200,20100,1735
+20250327,133400,4384307000,20200,20200,20200,20150,356
+20250327,133300,4377130650,20150,20150,20200,20150,418
+20250327,133200,4368707700,20150,20150,20200,20150,255
+20250327,133100,4363566450,20150,20150,20200,20150,357
+20250327,133000,4356372775,20200,20200,20200,20150,359
+20250327,132900,4349122425,20200,20200,20200,20150,158
+20250327,132800,4345932525,20200,20200,20250,20150,446
+20250327,132700,4336923425,20200,20200,20250,20150,1677
+20250327,132600,4303115425,20200,20200,20200,20150,1482
+20250327,132500,4273242375,20150,20250,20250,20150,418
+20250327,132400,4264801725,20200,20200,20200,20200,427
+20250327,132300,4256176325,20250,20200,20250,20150,699
+20250327,132200,4242031875,20200,20200,20250,20200,540
+20250327,132100,4231120825,20200,20200,20250,20200,160
+20250327,132000,4227888775,20200,20250,20250,20200,349
+20250327,131900,4220828425,20200,20250,20250,20200,356
+20250327,131800,4213630675,20250,20200,20250,20200,167
+20250327,131700,4210251625,20200,20250,20250,20200,646
+20250327,131600,4197192025,20250,20200,20250,20200,765
+20250327,131500,4181702725,20200,20250,20250,20200,384
+20250327,131400,4173943125,20200,20200,20250,20200,163
+20250327,131300,4170650475,20250,20200,20250,20200,393
+20250327,131200,4162709475,20200,20200,20250,20200,313
+20250327,131100,4156381825,20200,20200,20250,20200,889
+20250327,131000,4138398925,20200,20250,20250,20200,783
+20250327,130900,4122551325,20200,20200,20200,20200,340
+20250327,130800,4115683325,20200,20200,20250,20200,674
+20250327,130700,4102057725,20200,20200,20250,20150,287
+20250327,130600,4096255475,20200,20200,20250,20200,934
+20250327,130500,4077363225,20250,20150,20250,20150,1661
+20250327,130400,4043814525,20150,20150,20150,20100,333
+20250327,130300,4037107725,20100,20150,20200,20100,730
+20250327,130200,4022380925,20150,20150,20200,20150,368
+20250327,130100,4014962825,20150,20150,20150,20150,232
+20250327,130000,4010288025,20150,20100,20200,20100,1500
+20250327,125900,3980084125,20100,20100,20150,20100,283
+20250327,125800,3974395775,20100,20150,20150,20100,394
+20250327,125700,3966476325,20100,20100,20150,20100,520
+20250327,125600,3956021325,20100,20100,20150,20100,2332
+20250327,125500,3909093825,20100,20150,20150,20100,829
+20250327,125400,3892420825,20150,20150,20150,20100,1320
+20250327,125300,3865888525,20150,20150,20150,20100,1464
+20250327,125200,3836419875,20150,20100,20150,20050,995
+20250327,125100,3816424225,20150,20100,20150,20100,539
+20250327,125000,3805590275,20100,20100,20150,20050,977
+20250327,124900,3785955525,20050,20150,20150,20050,1125
+20250327,124800,3763352075,20150,20100,20150,20100,603
+20250327,124700,3751226075,20100,20100,20150,20050,1788
+20250327,124600,3715314675,20100,20100,20150,20100,618
+20250327,124500,3702892725,20100,20150,20150,20100,267
+20250327,124400,3697522225,20100,20150,20200,20100,836
+20250327,124300,3680693075,20150,20150,20200,20100,453
+20250327,124200,3671567775,20200,20150,20200,20100,378
+20250327,124100,3663957975,20100,20100,20200,20100,3140
+20250327,124000,3600803125,20100,20100,20150,20100,410
+20250327,123900,3592559225,20150,20100,20150,20100,448
+20250327,123800,3583549375,20100,20100,20150,20100,624
+20250327,123700,3570994325,20100,20150,20150,20100,326
+20250327,123600,3564437775,20150,20100,20200,20100,653
+20250327,123500,3551295425,20100,20150,20200,20100,575
+20250327,123400,3539724450,20150,20150,20150,20100,307
+20250327,123300,3533543300,20150,20150,20150,20100,764
+20250327,123200,3518151750,20150,20150,20200,20150,564
+20250327,123100,3506777450,20150,20150,20200,20150,407
+20250327,123000,3498576350,20150,20200,20200,20150,449
+20250327,122900,3489526200,20150,20100,20150,20100,593
+20250327,122800,3477582500,20150,20100,20150,20100,1367
+20250327,122700,3450071450,20100,20100,20150,20100,419
+20250327,122600,3441646400,20100,20100,20150,20100,316
+20250327,122500,3435294700,20100,20150,20150,20100,309
+20250327,122400,3429078550,20100,20150,20150,20100,1557
+20250327,122300,3397740550,20100,20100,20150,20100,169
+20250327,122200,3394342750,20100,20150,20150,20100,662
+20250327,122100,3381032800,20100,20100,20200,20100,564
+20250327,122000,3369677900,20100,20100,20200,20100,1483
+20250327,121900,3339858500,20100,20150,20200,20100,1593
+20250327,121800,3307717900,20200,20150,20200,20150,92
+20250327,121700,3305864050,20150,20200,20200,20150,2502
+20250327,121600,3255433500,20200,20200,20200,20150,149
+20250327,121500,3252425700,20250,20250,20250,20200,336
+20250327,121400,3245634950,20200,20150,20250,20150,292
+20250327,121300,3239739250,20200,20250,20250,20150,371
+20250327,121200,3232262700,20250,20150,20250,20150,293
+20250327,121100,3226343800,20200,20200,20250,20150,476
+20250327,121000,3216737200,20200,20150,20200,20150,867
+20250327,120900,3199234850,20150,20150,20200,20150,131
+20250327,120800,3196595150,20150,20200,20200,20150,334
+20250327,120700,3189861550,20200,20150,20200,20150,583
+20250327,120600,3178090750,20150,20150,20150,20100,274
+20250327,120500,3172569900,20150,20200,20200,20150,472
+20250327,120400,3163055000,20150,20150,20150,20150,446
+20250327,120300,3154068100,20150,20150,20200,20150,521
+20250327,120200,3143569900,20150,20200,20200,20100,1155
+20250327,120100,3120270050,20150,20150,20200,20150,273
+20250327,120000,3114769050,20150,20100,20200,20100,1205
+20250327,115900,3090528200,20150,20100,20150,20100,672
+20250327,115800,3077006550,20100,20150,20150,20100,450
+20250327,115700,3067943500,20100,20100,20200,20100,646
+20250327,115600,3054933250,20150,20150,20150,20100,462
+20250327,115500,3045624700,20100,20150,20200,20100,1437
+20250327,115400,3016679150,20150,20200,20200,20150,731
+20250327,115300,3001940850,20200,20150,20200,20150,640
+20250327,115200,2989035850,20150,20150,20200,20150,502
+20250327,115100,2978913200,20150,20150,20200,20100,490
+20250327,115000,2969060000,20100,20150,20200,20100,711
+20250327,114900,2954743400,20100,20100,20150,20100,183
+20250327,114800,2951062950,20150,20150,20200,20100,1042
+20250327,114700,2930061350,20200,20150,20200,20150,334
+20250327,114600,2923328150,20200,20200,20250,20150,788
+20250327,114500,2907420400,20200,20200,20200,20100,452
+20250327,114400,2898316900,20200,20200,20200,20100,1931
+20250327,114300,2859419350,20150,20200,20200,20150,632
+20250327,114200,2846676850,20150,20150,20200,20100,542
+20250327,114100,2835762650,20100,20150,20200,20100,255
+20250327,114000,2830624250,20150,20150,20250,20150,582
+20250327,113900,2818886550,20150,20200,20250,20150,936
+20250327,113800,2799997600,20200,20200,20250,20150,1006
+20250327,113700,2779648250,20200,20200,20250,20200,833
+20250327,113600,2762818750,20200,20150,20250,20150,607
+20250327,113500,2750563700,20150,20200,20250,20150,500
+20250327,113400,2740472400,20200,20200,20200,20150,1147
+20250327,113300,2717313700,20200,20150,20200,20150,3203
+20250327,113200,2652650600,20200,20150,20200,20100,727
+20250327,113100,2638001950,20150,20100,20150,20100,1038
+20250327,113000,2617115500,20100,20150,20175,20100,889
+20250327,112900,2599210075,20125,20150,20150,20100,879
+20250327,112800,2581509125,20100,20150,20150,20100,586
+20250327,112700,2569714575,20150,20150,20200,20100,2782
+20250327,112600,2513655175,20150,20150,20200,20150,1505
+20250327,112500,2483296625,20150,20150,20200,20150,789
+20250327,112400,2467363025,20150,20200,20200,20150,628
+20250327,112300,2454684075,20200,20200,20200,20150,561
+20250327,112200,2443362375,20200,20150,20200,20150,1274
+20250327,112100,2417642625,20200,20200,20250,20150,445
+20250327,112000,2408658525,20200,20200,20250,20200,549
+20250327,111900,2397565475,20250,20200,20250,20150,759
+20250327,111800,2382240375,20200,20150,20200,20150,1384
+20250327,111700,2354320425,20150,20150,20200,20150,702
+20250327,111600,2340172175,20150,20250,20250,20150,4108
+20250327,111500,2257192725,20200,20150,20250,20150,681
+20250327,111400,2243452725,20200,20200,20200,20150,2671
+20250327,111300,2189510925,20200,20200,20250,20150,676
+20250327,111200,2175858125,20200,20250,20250,20175,838
+20250327,111100,2158933575,20200,20250,20250,20150,607
+20250327,111000,2146673825,20200,20150,20250,20150,2205
+20250327,110900,2102170625,20150,20200,20200,20150,1262
+20250327,110800,2076721125,20150,20200,20250,20150,1880
+20250327,110700,2038769500,20200,20200,20250,20200,386
+20250327,110600,2030969350,20200,20250,20250,20200,584
+20250327,110500,2019165950,20250,20250,20300,20200,1612
+20250327,110400,1986570050,20300,20300,20300,20200,4004
+20250327,110300,1905473200,20300,20300,20350,20300,214
+20250327,110200,1901128900,20300,20300,20300,20250,538
+20250327,110100,1890225550,20250,20300,20350,20250,716
+20250327,110000,1875683850,20300,20200,20300,20200,1147
+20250327,105900,1852423550,20200,20200,20300,20200,891
+20250327,105800,1834393950,20200,20250,20300,20200,6461
+20250327,105700,1703761300,20300,20250,20350,20250,1109
+20250327,105600,1681274650,20250,20300,20300,20250,1009
+20250327,105500,1660836125,20300,20300,20300,20250,914
+20250327,105400,1642294125,20300,20300,20350,20250,791
+20250327,105300,1626223175,20300,20350,20350,20300,393
+20250327,105200,1618244425,20300,20350,20350,20300,3147
+20250327,105100,1554309375,20350,20350,20400,20350,420
+20250327,105000,1545761125,20350,20350,20400,20350,358
+20250327,104900,1538469725,20350,20350,20400,20350,234
+20250327,104800,1533706575,20350,20450,20450,20350,480
+20250327,104700,1523925775,20400,20350,20400,20350,591
+20250327,104600,1511880425,20350,20400,20400,20350,588
+20250327,104500,1499895625,20400,20500,20500,20400,1282
+20250327,104400,1473686975,20500,20500,20500,20450,540
+20250327,104300,1462641325,20500,20350,20550,20350,1742
+20250327,104200,1427007925,20400,20400,20450,20350,521
+20250327,104100,1416382925,20400,20400,20400,20350,530
+20250327,104000,1405572125,20400,20400,20450,20350,1935
+20250327,103900,1366119275,20400,20450,20450,20400,527
+20250327,103800,1355365975,20400,20450,20450,20400,249
+20250327,103700,1350284875,20450,20400,20450,20400,786
+20250327,103600,1334230675,20400,20400,20400,20400,157
+20250327,103500,1331027875,20400,20400,20450,20400,565
+20250327,103400,1319496675,20450,20350,20450,20350,212
+20250327,103300,1315170125,20400,20450,20450,20400,724
+20250327,103200,1300399625,20400,20400,20450,20400,579
+20250327,103100,1288574375,20400,20400,20450,20400,545
+20250327,103000,1277450925,20400,20350,20450,20350,1398
+20250327,102900,1248965025,20350,20350,20350,20350,915
+20250327,102800,1230344775,20350,20350,20450,20350,2264
+20250327,102700,1184225000,20400,20400,20400,20300,4027
+20250327,102600,1102212600,20400,20450,20450,20400,709
+20250327,102500,1087748950,20400,20400,20450,20400,720
+20250327,102400,1073047300,20400,20450,20450,20400,836
+20250327,102300,1055992275,20450,20450,20450,20400,1427
+20250327,102200,1026847275,20450,20525,20525,20450,2390
+20250327,102100,977879725,20500,20550,20550,20500,339
+20250327,102000,970917750,20500,20550,20550,20500,902
+20250327,101900,952423000,20550,20600,20600,20550,1485
+20250327,101800,921863350,20600,20650,20650,20600,251
+20250327,101700,916683050,20600,20625,20650,20600,752
+20250327,101600,901188825,20625,20600,20625,20600,503
+20250327,101500,890826900,20650,20650,20650,20600,97
+20250327,101400,888824000,20650,20650,20650,20650,11
+20250327,101300,888596850,20650,20650,20650,20650,1
+20250327,101200,888576200,20650,20600,20650,20600,104
+20250327,101100,886429650,20600,20650,20650,20600,19
+20250327,101000,886037450,20600,20600,20625,20600,9
+20250327,100900,885852000,20600,20600,20600,20600,0
+20250327,100800,885852000,20600,20600,20600,20600,700
+20250327,100700,871432000,20600,20550,20600,20550,518
+20250327,100600,860784125,20550,20650,20650,20500,2144
+20250327,100500,816690525,20650,20600,20650,20600,420
+20250327,100400,808035575,20600,20650,20650,20600,2005
+20250327,100300,766636875,20650,20750,20750,20650,2324
+20250327,100200,718525075,20750,20800,20800,20750,97
+20250327,100100,716509375,20750,20800,20800,20750,23
+20250327,100000,716031125,20750,20750,20800,20750,815
+20250327,095900,699117075,20800,20750,20800,20750,284
+20250327,095800,693223775,20750,20750,20750,20750,3
+20250327,095700,693161525,20800,20800,20800,20800,303
+20250327,095600,686859125,20850,20850,20850,20850,0
+20250327,095500,686859125,20850,20800,20850,20800,58
+20250327,095400,685649925,20850,20850,20850,20850,20
+20250327,095300,685232925,20850,20850,20850,20850,11
+20250327,095200,685003575,20800,20800,20800,20800,224
+20250327,095100,680344375,20750,20850,20850,20750,24
+20250327,095000,679844250,20800,20850,20850,20800,380
+20250327,094900,671940000,20850,20850,20850,20850,205
+20250327,094800,667665750,20850,20900,20900,20850,30
+20250327,094700,667039100,20850,20850,20850,20850,228
+20250327,094600,662285300,20800,20850,20850,20800,66
+20250327,094500,660912350,20850,20850,20850,20850,22
+20250327,094400,660453650,20800,20850,20850,20800,34
+20250327,094300,659745900,20850,20825,20850,20800,154
+20250327,094200,656539975,20800,20800,20800,20800,551
+20250327,094100,645079175,20750,20750,20750,20700,526
+20250327,094000,634178325,20700,20750,20750,20700,924
+20250327,093900,615023075,20750,20850,20850,20750,2061
+20250327,093800,572155275,20850,20825,20850,20800,110
+20250327,093700,569866000,20850,20850,20850,20850,22
+20250327,093600,569407300,20850,20850,20850,20850,143
+20250327,093500,566425750,20800,20800,20850,20800,144
+20250327,093400,563428900,20800,20850,20850,20800,399
+20250327,093300,555109900,20850,20900,20900,20850,372
+20250327,093200,547352150,20900,20950,20950,20900,1067
+20250327,093100,525051800,20900,20950,20950,20900,98
+20250327,093000,522998800,20950,20950,20950,20900,40
+20250327,092900,522161700,20950,20950,21000,20950,1186
+20250327,092800,497312300,21000,20950,21000,20950,15
+20250327,092700,496997450,20950,21000,21000,20950,23
+20250327,092600,496514500,20950,20900,20950,20900,155
+20250327,092500,493267500,20900,20900,20900,20900,21
+20250327,092400,492828600,20900,20950,20950,20900,39
+20250327,092300,492011700,20950,21050,21050,20950,1118
+20250327,092200,468528850,21050,21100,21100,21050,14
+20250327,092100,468233950,21100,21050,21100,21050,300
+20250327,092000,461909550,21050,21000,21050,20950,793
+20250327,091900,445234900,21000,20950,21000,20900,382
+20250327,091800,437224575,20950,21000,21050,20900,101
+20250327,091700,435105225,21050,21000,21050,20900,107
+20250327,091600,432866175,21000,21025,21050,20900,1647
+20250327,091500,398289525,21025,21050,21050,21000,225
+20250327,091400,393563300,20950,21000,21050,20950,3578
+20250327,091300,318427100,21000,21000,21000,21000,426
+20250327,091200,309481100,21000,21000,21000,20950,1331
+20250327,091100,281537300,21000,20850,21000,20850,379
+20250327,091000,273578450,20950,20950,20950,20900,702
+20250327,090900,258885150,20850,20850,20850,20850,489
+20250327,090800,248689500,20750,20800,20800,20750,417
+20250327,090700,240016250,20750,20750,20750,20750,61
+20250327,090600,238750500,20700,20700,20750,20650,394
+20250327,090500,230581000,20700,20650,20700,20650,84
+20250327,090400,228843600,20600,20650,20650,20500,2755
+20250327,090300,172129650,20750,20750,20800,20650,925
+20250327,090200,152968900,20800,20800,20800,20750,299
+20250327,090100,146753200,20800,21100,21150,20800,2489
+20250327,090000,94510850,21100,21050,21150,21000,2915

023160/min/candle-20250328.csv

@@ -0,0 +1,609 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,190700,9120367210,19760,19760,19760,19760,3394
+20250328,190600,9120367210,19760,19760,19760,19760,0
+20250328,190500,9120367210,19760,19760,19760,19760,0
+20250328,190400,9120367210,19760,19760,19760,19760,0
+20250328,190300,9120367210,19760,19760,19760,19760,0
+20250328,190200,9120367210,19760,19760,19760,19760,0
+20250328,190100,9120367210,19760,19760,19760,19760,0
+20250328,190000,9120367210,19760,19760,19760,19760,0
+20250328,185900,9120367210,19760,19760,19760,19760,0
+20250328,185800,9120367210,19760,19760,19760,19760,0
+20250328,185700,9120367210,19760,19760,19760,19760,0
+20250328,185600,9120367210,19760,19760,19760,19760,0
+20250328,185500,9120367210,19760,19760,19760,19760,0
+20250328,185400,9120367210,19760,19760,19760,19760,0
+20250328,185300,9120367210,19760,19760,19760,19760,0
+20250328,185200,9120367210,19760,19760,19760,19760,0
+20250328,185100,9120367210,19760,19760,19760,19760,0
+20250328,185000,9120367210,19760,19760,19760,19760,0
+20250328,184900,9120367210,19760,19760,19760,19760,0
+20250328,184800,9120367210,19760,19760,19760,19760,0
+20250328,184700,9120367210,19760,19760,19760,19760,0
+20250328,184600,9120367210,19760,19760,19760,19760,0
+20250328,184500,9120367210,19760,19760,19760,19760,0
+20250328,184400,9120367210,19760,19760,19760,19760,0
+20250328,184300,9120367210,19760,19760,19760,19760,0
+20250328,184200,9120367210,19760,19760,19760,19760,0
+20250328,184100,9120367210,19760,19760,19760,19760,0
+20250328,184000,9120367210,19760,19760,19760,19760,0
+20250328,183900,9120367210,19760,19760,19760,19760,0
+20250328,183800,9120367210,19760,19760,19760,19760,0
+20250328,183700,9120367210,19760,19760,19760,19760,3394
+20250328,183600,9120367210,19760,19760,19760,19760,0
+20250328,183500,9120367210,19760,19760,19760,19760,0
+20250328,183400,9120367210,19760,19760,19760,19760,0
+20250328,183300,9120367210,19760,19760,19760,19760,0
+20250328,183200,9120367210,19760,19760,19760,19760,0
+20250328,183100,9120367210,19760,19760,19760,19760,0
+20250328,183000,9120367210,19760,19760,19760,19760,0
+20250328,182900,9120367210,19760,19760,19760,19760,0
+20250328,182800,9120367210,19760,19760,19760,19760,0
+20250328,182700,9120367210,19760,19760,19760,19760,0
+20250328,182600,9120367210,19760,19760,19760,19760,0
+20250328,182500,9120367210,19760,19760,19760,19760,0
+20250328,182400,9120367210,19760,19760,19760,19760,0
+20250328,182300,9120367210,19760,19760,19760,19760,0
+20250328,182200,9120367210,19760,19760,19760,19760,0
+20250328,182100,9120367210,19760,19760,19760,19760,0
+20250328,182000,9120367210,19760,19760,19760,19760,0
+20250328,181900,9120367210,19760,19760,19760,19760,0
+20250328,181800,9120367210,19760,19760,19760,19760,0
+20250328,181700,9120367210,19760,19760,19760,19760,0
+20250328,181600,9120367210,19760,19760,19760,19760,0
+20250328,181500,9120367210,19760,19760,19760,19760,0
+20250328,181400,9120367210,19760,19760,19760,19760,0
+20250328,181300,9120367210,19760,19760,19760,19760,0
+20250328,181200,9120367210,19760,19760,19760,19760,0
+20250328,181100,9120367210,19760,19760,19760,19760,0
+20250328,181000,9120367210,19760,19760,19760,19760,0
+20250328,180900,9120367210,19760,19760,19760,19760,0
+20250328,180800,9120367210,19760,19760,19760,19760,0
+20250328,180700,9120367210,19760,19760,19760,19760,3394
+20250328,180600,9120367210,19760,19760,19760,19760,0
+20250328,180500,9120367210,19760,19760,19760,19760,0
+20250328,180400,9120367210,19760,19760,19760,19760,0
+20250328,180300,9120367210,19760,19760,19760,19760,0
+20250328,180200,9120367210,19760,19760,19760,19760,0
+20250328,180100,9120367210,19760,19760,19760,19760,0
+20250328,180000,9120367210,19760,19760,19760,19760,0
+20250328,175900,9120367210,19760,19760,19760,19760,0
+20250328,175800,9120367210,19760,19760,19760,19760,0
+20250328,175700,9120367210,19760,19760,19760,19760,0
+20250328,175600,9120367210,19760,19760,19760,19760,0
+20250328,175500,9120367210,19760,19760,19760,19760,0
+20250328,175400,9120367210,19760,19760,19760,19760,0
+20250328,175300,9120367210,19760,19760,19760,19760,0
+20250328,175200,9120367210,19760,19760,19760,19760,0
+20250328,175100,9120367210,19760,19760,19760,19760,0
+20250328,175000,9120367210,19760,19760,19760,19760,0
+20250328,174900,9120367210,19760,19760,19760,19760,0
+20250328,174800,9120367210,19760,19760,19760,19760,0
+20250328,174700,9120367210,19760,19760,19760,19760,0
+20250328,174600,9120367210,19760,19760,19760,19760,0
+20250328,174500,9120367210,19760,19760,19760,19760,0
+20250328,174400,9120367210,19760,19760,19760,19760,0
+20250328,174300,9120367210,19760,19760,19760,19760,0
+20250328,174200,9120367210,19760,19760,19760,19760,0
+20250328,174100,9120367210,19760,19760,19760,19760,0
+20250328,174000,9120367210,19760,19760,19760,19760,0
+20250328,173900,9120367210,19760,19760,19760,19760,0
+20250328,173800,9120367210,19760,19760,19760,19760,0
+20250328,173700,9120367210,19760,19760,19760,19760,3394
+20250328,173600,9120367210,19760,19760,19760,19760,0
+20250328,173500,9120367210,19760,19760,19760,19760,0
+20250328,173400,9120367210,19760,19760,19760,19760,0
+20250328,173300,9120367210,19760,19760,19760,19760,0
+20250328,173200,9120367210,19760,19760,19760,19760,0
+20250328,173100,9120367210,19760,19760,19760,19760,0
+20250328,173000,9120367210,19760,19760,19760,19760,0
+20250328,172900,9120367210,19760,19760,19760,19760,0
+20250328,172800,9120367210,19760,19760,19760,19760,0
+20250328,172700,9120367210,19760,19760,19760,19760,0
+20250328,172600,9120367210,19760,19760,19760,19760,0
+20250328,172500,9120367210,19760,19760,19760,19760,0
+20250328,172400,9120367210,19760,19760,19760,19760,0
+20250328,172300,9120367210,19760,19760,19760,19760,0
+20250328,172200,9120367210,19760,19760,19760,19760,0
+20250328,172100,9120367210,19760,19760,19760,19760,0
+20250328,172000,9120367210,19760,19760,19760,19760,0
+20250328,171900,9120367210,19760,19760,19760,19760,0
+20250328,171800,9120367210,19760,19760,19760,19760,0
+20250328,171700,9120367210,19760,19760,19760,19760,0
+20250328,171600,9120367210,19760,19760,19760,19760,0
+20250328,171500,9120367210,19760,19760,19760,19760,0
+20250328,171400,9120367210,19760,19760,19760,19760,0
+20250328,171300,9120367210,19760,19760,19760,19760,0
+20250328,171200,9120367210,19760,19760,19760,19760,0
+20250328,171100,9120367210,19760,19760,19760,19760,0
+20250328,171000,9120367210,19760,19760,19760,19760,0
+20250328,170900,9120367210,19760,19760,19760,19760,0
+20250328,170800,9120367210,19760,19760,19760,19760,0
+20250328,170700,9120367210,19760,19760,19760,19760,3394
+20250328,170600,9120367210,19760,19760,19760,19760,0
+20250328,170500,9120367210,19760,19760,19760,19760,0
+20250328,170400,9120367210,19760,19760,19760,19760,0
+20250328,170300,9120367210,19760,19760,19760,19760,0
+20250328,170200,9120367210,19760,19760,19760,19760,0
+20250328,170100,9120367210,19760,19760,19760,19760,0
+20250328,170000,9120367210,19760,19760,19760,19760,0
+20250328,165900,9120367210,19760,19760,19760,19760,0
+20250328,165800,9120367210,19760,19760,19760,19760,0
+20250328,165700,9120367210,19760,19760,19760,19760,0
+20250328,165600,9120367210,19760,19760,19760,19760,0
+20250328,165500,9120367210,19760,19760,19760,19760,0
+20250328,165400,9120367210,19760,19760,19760,19760,0
+20250328,165300,9120367210,19760,19760,19760,19760,0
+20250328,165200,9120367210,19760,19760,19760,19760,0
+20250328,165100,9120367210,19760,19760,19760,19760,0
+20250328,165000,9120367210,19760,19760,19760,19760,0
+20250328,164900,9120367210,19760,19760,19760,19760,0
+20250328,164800,9120367210,19760,19760,19760,19760,0
+20250328,164700,9120367210,19760,19760,19760,19760,0
+20250328,164600,9120367210,19760,19760,19760,19760,0
+20250328,164500,9120367210,19760,19760,19760,19760,0
+20250328,164400,9120367210,19760,19760,19760,19760,0
+20250328,164300,9120367210,19760,19760,19760,19760,0
+20250328,164200,9120367210,19760,19760,19760,19760,0
+20250328,164100,9120367210,19760,19760,19760,19760,0
+20250328,164000,9120367210,19760,19760,19760,19760,0
+20250328,163900,9120367210,19760,19760,19760,19760,0
+20250328,163800,9120367210,19760,19760,19760,19760,0
+20250328,163700,9120367210,19760,19760,19760,19760,3394
+20250328,163600,9120367210,19760,19760,19760,19760,0
+20250328,163500,9120367210,19760,19760,19760,19760,0
+20250328,163400,9120367210,19760,19760,19760,19760,0
+20250328,163300,9120367210,19760,19760,19760,19760,0
+20250328,163200,9120367210,19760,19760,19760,19760,0
+20250328,163100,9120367210,19760,19760,19760,19760,0
+20250328,163000,9120367210,19760,19760,19760,19760,0
+20250328,162900,9120367210,19760,19760,19760,19760,0
+20250328,162800,9120367210,19760,19760,19760,19760,0
+20250328,162700,9120367210,19760,19760,19760,19760,0
+20250328,162600,9120367210,19760,19760,19760,19760,0
+20250328,162500,9120367210,19760,19760,19760,19760,0
+20250328,162400,9120367210,19760,19760,19760,19760,0
+20250328,162300,9120367210,19760,19760,19760,19760,0
+20250328,162200,9120367210,19760,19760,19760,19760,0
+20250328,162100,9120367210,19760,19760,19760,19760,0
+20250328,162000,9120367210,19760,19760,19760,19760,0
+20250328,161900,9120367210,19760,19760,19760,19760,0
+20250328,161800,9120367210,19760,19760,19760,19760,0
+20250328,161700,9120367210,19760,19760,19760,19760,0
+20250328,161600,9120367210,19760,19760,19760,19760,0
+20250328,161500,9120367210,19760,19760,19760,19760,0
+20250328,161400,9120367210,19760,19760,19760,19760,0
+20250328,161300,9120367210,19760,19760,19760,19760,0
+20250328,161200,9120367210,19760,19760,19760,19760,0
+20250328,161100,9120367210,19760,19760,19760,19760,0
+20250328,161000,9120367210,19760,19760,19760,19760,0
+20250328,160900,9120367210,19760,19760,19760,19760,0
+20250328,160800,9120367210,19760,19760,19760,19760,0
+20250328,160700,9120367210,19760,19760,19760,19760,3394
+20250328,160600,9120367210,19760,19760,19760,19760,0
+20250328,160500,9120367210,19760,19760,19760,19760,0
+20250328,160400,9120367210,19760,19760,19760,19760,0
+20250328,160300,9120367210,19760,19760,19760,19760,0
+20250328,160200,9120367210,19760,19760,19760,19760,0
+20250328,160100,9120367210,19760,19760,19760,19760,0
+20250328,160000,9120367210,19760,19760,19760,19760,0
+20250328,155900,9120367210,19760,19760,19760,19760,0
+20250328,155800,9120367210,19760,19760,19760,19760,0
+20250328,155700,9120367210,19760,19760,19760,19760,0
+20250328,155600,9120367210,19760,19760,19760,19760,0
+20250328,155500,9120367210,19760,19760,19760,19760,0
+20250328,155400,9120367210,19760,19760,19760,19760,0
+20250328,155300,9120367210,19760,19760,19760,19760,0
+20250328,155200,9120367210,19760,19760,19760,19760,0
+20250328,155100,9120367210,19760,19760,19760,19760,0
+20250328,155000,9120367210,19760,19760,19760,19760,0
+20250328,154900,9120367210,19760,19760,19760,19760,0
+20250328,154800,9120367210,19760,19760,19760,19760,0
+20250328,154700,9120367210,19760,19760,19760,19760,0
+20250328,154600,9120367210,19760,19760,19760,19760,0
+20250328,154500,9120367210,19760,19760,19760,19760,0
+20250328,154400,9120367210,19760,19760,19760,19760,0
+20250328,154300,9120367210,19760,19760,19760,19760,0
+20250328,154200,9120367210,19760,19760,19760,19760,0
+20250328,154100,9120367210,19760,19760,19760,19760,0
+20250328,154000,9120367210,19760,19760,19760,19760,0
+20250328,153900,9120367210,19760,19760,19760,19760,0
+20250328,153800,9120367210,19760,19760,19760,19760,0
+20250328,153700,9120367210,19760,19760,19760,19760,3394
+20250328,153600,9120367210,19760,19760,19760,19760,0
+20250328,153500,9120367210,19760,19760,19760,19760,0
+20250328,153400,9120367210,19760,19760,19760,19760,0
+20250328,153300,9120367210,19760,19760,19760,19760,0
+20250328,153200,9120367210,19760,19760,19760,19760,0
+20250328,153100,9120367210,19760,19760,19760,19760,0
+20250328,153000,9120367210,19760,19760,19760,19760,3394
+20250328,152900,9053301770,19800,19800,19800,19800,0
+20250328,152800,9053301770,19800,19800,19800,19800,0
+20250328,152700,9053301770,19800,19800,19800,19800,0
+20250328,152600,9053301770,19800,19800,19800,19800,0
+20250328,152500,9053301770,19800,19800,19800,19800,0
+20250328,152400,9053301770,19800,19800,19800,19800,0
+20250328,152300,9053301770,19800,19800,19800,19800,0
+20250328,152200,9053301770,19800,19800,19800,19800,0
+20250328,152100,9053301770,19800,19800,19800,19800,0
+20250328,152000,9053301770,19800,19800,19800,19800,0
+20250328,151900,9053301770,19800,19770,19800,19760,2387
+20250328,151800,9006062840,19800,19810,19830,19770,1792
+20250328,151700,8970584570,19810,19830,19830,19790,347
+20250328,151600,8963714550,19830,19820,19830,19790,557
+20250328,151500,8952680150,19810,19770,19810,19770,1038
+20250328,151400,8932127080,19780,19780,19810,19760,626
+20250328,151300,8919747420,19770,19760,19800,19750,1574
+20250328,151200,8888616910,19750,19770,19770,19740,245
+20250328,151100,8883775740,19770,19760,19770,19740,401
+20250328,151000,8875854050,19750,19740,19780,19730,438
+20250328,150900,8867204060,19740,19760,19770,19730,3509
+20250328,150800,8797905820,19760,19780,19800,19760,667
+20250328,150700,8784712730,19790,19790,19830,19770,743
+20250328,150600,8770004990,19790,19780,19830,19780,772
+20250328,150500,8754722335,19790,19770,19800,19750,663
+20250328,150400,8741611735,19770,19730,19780,19720,916
+20250328,150300,8723527335,19730,19740,19740,19720,1163
+20250328,150200,8700582165,19750,19730,19770,19720,804
+20250328,150100,8684698035,19730,19720,19740,19720,451
+20250328,150000,8675799215,19730,19730,19790,19720,870
+20250328,145900,8658610715,19720,19710,19780,19710,1072
+20250328,145800,8637438685,19710,19720,19740,19700,1025
+20250328,145700,8617226575,19700,19770,19770,19700,2977
+20250328,145600,8558488885,19770,19800,19800,19770,846
+20250328,145500,8541751005,19790,19770,19840,19770,1363
+20250328,145400,8514765335,19770,19790,19810,19770,1293
+20250328,145300,8489172175,19780,19790,19790,19760,1526
+20250328,145200,8458993265,19780,19770,19820,19760,1583
+20250328,145100,8427669165,19770,19790,19850,19760,1882
+20250328,145000,8390356615,19810,19780,19810,19760,1103
+20250328,144900,8368527775,19740,19730,19780,19720,1060
+20250328,144800,8347610925,19740,19800,19800,19730,5897
+20250328,144700,8231203165,19810,19780,19850,19780,1979
+20250328,144600,8191996515,19780,19790,19790,19730,1564
+20250328,144500,8161083725,19780,19780,19800,19750,1272
+20250328,144400,8135927055,19810,19740,19810,19730,2461
+20250328,144300,8087246185,19750,19710,19750,19710,1156
+20250328,144200,8064432675,19740,19650,19770,19650,3972
+20250328,144100,7986151015,19650,19610,19650,19610,1347
+20250328,144000,7959701565,19610,19590,19630,19580,1275
+20250328,143900,7934706785,19580,19590,19600,19570,1194
+20250328,143800,7911320145,19580,19580,19600,19560,675
+20250328,143700,7898103875,19580,19580,19590,19530,672
+20250328,143600,7884955555,19570,19580,19590,19550,508
+20250328,143500,7875013035,19590,19560,19600,19560,850
+20250328,143400,7858367445,19550,19560,19580,19520,1165
+20250328,143300,7835580615,19570,19600,19600,19570,730
+20250328,143200,7821282005,19600,19620,19630,19570,685
+20250328,143100,7807857665,19620,19610,19620,19590,836
+20250328,143000,7791466085,19610,19600,19620,19590,399
+20250328,142900,7783643865,19590,19600,19640,19580,1005
+20250328,142800,7763942445,19610,19610,19630,19600,753
+20250328,142700,7749173895,19600,19590,19620,19570,1036
+20250328,142600,7728880100,19580,19600,19610,19570,862
+20250328,142500,7711989150,19600,19590,19610,19580,787
+20250328,142400,7696564500,19590,19630,19640,19580,1187
+20250328,142300,7673288310,19630,19610,19660,19600,860
+20250328,142200,7656412970,19600,19610,19670,19600,1124
+20250328,142100,7634327910,19610,19610,19610,19590,1268
+20250328,142000,7609474480,19600,19570,19610,19570,664
+20250328,141900,7596464810,19600,19610,19620,19570,946
+20250328,141800,7577925020,19630,19600,19670,19600,842
+20250328,141700,7561398270,19600,19660,19670,19600,1680
+20250328,141600,7528397020,19660,19670,19680,19650,1021
+20250328,141500,7508319440,19670,19620,19680,19610,1994
+20250328,141400,7469143570,19620,19600,19640,19600,962
+20250328,141300,7450265010,19570,19570,19640,19540,2390
+20250328,141200,7403494300,19560,19610,19610,19560,1016
+20250328,141100,7383591710,19600,19620,19640,19590,1622
+20250328,141000,7351786490,19640,19650,19650,19620,992
+20250328,140900,7332307050,19640,19640,19650,19640,593
+20250328,140800,7320658340,19650,19630,19650,19630,902
+20250328,140700,7302944690,19630,19600,19640,19600,541
+20250328,140600,7292325430,19610,19620,19620,19600,1037
+20250328,140500,7271995610,19620,19630,19640,19610,878
+20250328,140400,7254767420,19630,19610,19640,19610,835
+20250328,140300,7238385820,19590,19630,19640,19590,617
+20250328,140200,7226291610,19640,19620,19640,19600,1708
+20250328,140100,7192772360,19620,19610,19630,19590,831
+20250328,140000,7176476780,19600,19520,19620,19520,3744
+20250328,135900,7103190670,19530,19490,19530,19490,1277
+20250328,135800,7078281110,19500,19500,19510,19500,917
+20250328,135700,7060395650,19510,19500,19510,19490,468
+20250328,135600,7051269040,19500,19500,19510,19500,514
+20250328,135500,7041245640,19490,19510,19510,19470,1113
+20250328,135400,7019549120,19500,19470,19510,19470,701
+20250328,135300,7005887490,19470,19470,19480,19470,351
+20250328,135200,6999050890,19470,19500,19500,19460,804
+20250328,135100,6983386850,19500,19500,19500,19490,508
+20250328,135000,6973484350,19500,19490,19500,19490,684
+20250328,134900,6960149990,19490,19490,19500,19480,676
+20250328,134800,6946974350,19500,19480,19500,19470,686
+20250328,134700,6933609190,19470,19480,19490,19460,767
+20250328,134600,6918671160,19480,19490,19490,19460,430
+20250328,134500,6910297600,19500,19490,19510,19490,1170
+20250328,134400,6887485650,19480,19450,19490,19450,294
+20250328,134300,6881761060,19440,19540,19540,19420,1727
+20250328,134200,6848109860,19540,19520,19550,19520,795
+20250328,134100,6832579450,19520,19490,19520,19490,521
+20250328,134000,6822418010,19490,19510,19510,19490,784
+20250328,133900,6807127060,19510,19490,19520,19490,872
+20250328,133800,6790117840,19490,19500,19500,19480,696
+20250328,133700,6776548080,19500,19500,19510,19470,408
+20250328,133600,6768595090,19500,19480,19500,19480,722
+20250328,133500,6754517740,19480,19490,19490,19470,603
+20250328,133400,6742770120,19490,19440,19510,19440,1123
+20250328,133300,6720901820,19440,19450,19480,19440,552
+20250328,133200,6710161270,19450,19460,19460,19440,1041
+20250328,133100,6689911200,19460,19430,19460,19430,335
+20250328,133000,6683394250,19420,19400,19430,19400,823
+20250328,132900,6667419190,19400,19420,19420,19400,670
+20250328,132800,6654418320,19420,19420,19430,19420,450
+20250328,132700,6645678190,19410,19410,19420,19410,1573
+20250328,132600,6615131880,19420,19430,19430,19410,1187
+20250328,132500,6592082290,19430,19450,19450,19430,1305
+20250328,132400,6566709410,19440,19450,19460,19440,496
+20250328,132300,6557063960,19510,19480,19520,19440,1078
+20250328,132200,6536062100,19510,19490,19510,19470,576
+20250328,132100,6524835790,19500,19490,19500,19480,389
+20250328,132000,6517252160,19500,19530,19540,19490,800
+20250328,131900,6501641050,19540,19550,19600,19500,505
+20250328,131800,6491754160,19560,19460,19560,19460,920
+20250328,131700,6473816780,19460,19460,19480,19460,835
+20250328,131600,6457561025,19460,19450,19470,19440,633
+20250328,131500,6445249945,19450,19450,19450,19440,170
+20250328,131400,6441944025,19450,19450,19460,19440,958
+20250328,131300,6423308135,19450,19420,19460,19420,457
+20250328,131200,6414420805,19430,19450,19450,19430,718
+20250328,131100,6400464845,19450,19440,19460,19430,362
+20250328,131000,6393426125,19440,19420,19450,19420,512
+20250328,130900,6383473025,19430,19460,19460,19430,423
+20250328,130800,6375248715,19460,19450,19460,19450,540
+20250328,130700,6364742205,19450,19430,19460,19430,457
+20250328,130600,6355856365,19440,19400,19440,19400,573
+20250328,130500,6344738415,19410,19430,19440,19410,566
+20250328,130400,6333744475,19430,19430,19450,19430,579
+20250328,130300,6322490495,19430,19450,19450,19430,224
+20250328,130200,6318135325,19450,19450,19470,19440,457
+20250328,130100,6309247105,19450,19410,19450,19410,469
+20250328,130000,6300134565,19430,19460,19480,19430,518
+20250328,125900,6290055425,19480,19460,19480,19460,775
+20250328,125800,6274972925,19450,19420,19460,19410,1013
+20250328,125700,6255287075,19420,19370,19420,19370,1106
+20250328,125600,6233835355,19380,19360,19390,19360,485
+20250328,125500,6224438145,19360,19390,19400,19360,902
+20250328,125400,6206961225,19390,19360,19400,19360,930
+20250328,125300,6188932515,19370,19380,19390,19370,380
+20250328,125200,6181569135,19380,19380,19390,19370,727
+20250328,125100,6167480965,19380,19370,19390,19370,893
+20250328,125000,6150174575,19370,19350,19370,19320,2866
+20250328,124900,6094722005,19360,19360,19370,19350,763
+20250328,124800,6079953285,19360,19360,19370,19360,485
+20250328,124700,6070561705,19360,19360,19380,19340,816
+20250328,124600,6054767145,19360,19370,19380,19360,869
+20250328,124500,6037933085,19370,19370,19370,19360,324
+20250328,124400,6031658655,19370,19370,19380,19370,398
+20250328,124300,6023948105,19360,19350,19380,19320,655
+20250328,124200,6011279805,19350,19310,19370,19290,721
+20250328,124100,5997340895,19310,19360,19380,19300,2026
+20250328,124000,5958200855,19360,19390,19390,19300,4331
+20250328,123900,5874472485,19390,19400,19410,19380,621
+20250328,123800,5862430875,19400,19440,19440,19390,740
+20250328,123700,5848075515,19430,19420,19430,19390,1399
+20250328,123600,5820925355,19420,19440,19440,19420,503
+20250328,123500,5811152655,19440,19450,19460,19440,285
+20250328,123400,5805610925,19450,19440,19460,19430,437
+20250328,123300,5797112995,19450,19450,19450,19440,927
+20250328,123200,5779084945,19460,19450,19460,19430,761
+20250328,123100,5764281425,19450,19490,19490,19450,652
+20250328,123000,5751583945,19500,19490,19500,19460,417
+20250328,122900,5743461265,19460,19440,19500,19430,1368
+20250328,122800,5716842795,19530,19550,19570,19440,2904
+20250328,122700,5660204255,19550,19520,19550,19520,493
+20250328,122600,5650574095,19520,19550,19550,19510,536
+20250328,122500,5640109775,19550,19540,19560,19540,433
+20250328,122400,5631645245,19530,19520,19550,19510,502
+20250328,122300,5621840685,19510,19530,19540,19510,1086
+20250328,122200,5600642445,19530,19520,19540,19520,444
+20250328,122100,5591972355,19530,19520,19540,19520,448
+20250328,122000,5583222505,19520,19530,19540,19520,311
+20250328,121900,5577147360,19530,19540,19550,19530,406
+20250328,121800,5569212370,19540,19560,19560,19540,513
+20250328,121700,5559185280,19550,19540,19550,19530,403
+20250328,121600,5551310420,19550,19520,19550,19510,331
+20250328,121500,5544847630,19520,19520,19540,19510,632
+20250328,121400,5532507000,19520,19530,19560,19520,399
+20250328,121300,5524713960,19530,19530,19550,19520,307
+20250328,121200,5518719300,19530,19590,19600,19530,1004
+20250328,121100,5499068010,19590,19590,19600,19570,505
+20250328,121000,5489176750,19590,19580,19590,19560,623
+20250328,120900,5476981460,19580,19620,19620,19570,392
+20250328,120800,5469303650,19630,19600,19630,19590,430
+20250328,120700,5460868440,19600,19580,19600,19580,629
+20250328,120600,5448542950,19590,19580,19590,19570,1322
+20250328,120500,5422655150,19570,19560,19580,19560,665
+20250328,120400,5409644810,19550,19540,19550,19520,860
+20250328,120300,5392843120,19530,19520,19540,19520,461
+20250328,120200,5383839880,19530,19530,19560,19520,438
+20250328,120100,5375282000,19540,19520,19550,19510,393
+20250328,120000,5367606210,19510,19470,19510,19470,778
+20250328,115900,5352443270,19480,19480,19490,19470,606
+20250328,115800,5340635890,19490,19505,19505,19480,378
+20250328,115700,5333268640,19500,19500,19500,19490,567
+20250328,115600,5322216880,19490,19500,19500,19480,281
+20250328,115500,5316738450,19500,19490,19510,19490,297
+20250328,115400,5310946950,19490,19510,19520,19490,506
+20250328,115300,5301078780,19510,19510,19510,19490,2531
+20250328,115200,5251724500,19510,19530,19530,19500,900
+20250328,115100,5234163485,19530,19560,19560,19530,518
+20250328,115000,5224041570,19560,19530,19560,19530,533
+20250328,114900,5213621490,19540,19585,19590,19540,900
+20250328,114800,5196014360,19590,19560,19590,19560,183
+20250328,114700,5192433255,19560,19580,19580,19560,349
+20250328,114600,5185603415,19570,19580,19580,19550,598
+20250328,114500,5173905105,19590,19590,19590,19580,356
+20250328,114400,5166932455,19600,19590,19610,19590,477
+20250328,114300,5157583705,19580,19580,19580,19550,511
+20250328,114200,5147584405,19580,19580,19580,19570,482
+20250328,114100,5138148865,19580,19570,19580,19560,533
+20250328,114000,5127716345,19570,19560,19580,19550,443
+20250328,113900,5119048875,19560,19590,19590,19560,422
+20250328,113800,5110789985,19580,19590,19590,19570,360
+20250328,113700,5103739745,19590,19560,19600,19560,493
+20250328,113600,5094084670,19570,19600,19600,19570,457
+20250328,113500,5085135130,19590,19570,19590,19560,663
+20250328,113400,5072154790,19570,19560,19570,19550,366
+20250328,113300,5064994090,19570,19580,19580,19570,630
+20250328,113200,5052659920,19580,19600,19600,19570,356
+20250328,113100,5045688820,19600,19630,19640,19590,542
+20250328,113000,5035063580,19620,19610,19620,19600,510
+20250328,112900,5025061280,19640,19620,19640,19620,286
+20250328,112800,5019448030,19620,19640,19650,19620,444
+20250328,112700,5010727500,19640,19620,19650,19620,233
+20250328,112600,5006153480,19630,19640,19650,19630,622
+20250328,112500,4993939530,19630,19660,19660,19620,754
+20250328,112400,4979124240,19650,19580,19660,19580,730
+20250328,112300,4964793470,19550,19570,19610,19550,774
+20250328,112200,4949642360,19580,19520,19580,19520,201
+20250328,112100,4945716850,19530,19520,19540,19520,390
+20250328,112000,4938100500,19520,19570,19580,19510,994
+20250328,111900,4918661470,19570,19610,19650,19570,570
+20250328,111800,4907482330,19620,19610,19620,19600,712
+20250328,111700,4893520400,19610,19590,19610,19570,323
+20250328,111600,4887194470,19580,19610,19610,19570,365
+20250328,111500,4880047580,19620,19620,19620,19610,423
+20250328,111400,4871750330,19620,19600,19630,19590,1169
+20250328,111300,4848824990,19610,19600,19610,19590,461
+20250328,111200,4839789200,19600,19550,19600,19540,382
+20250328,111100,4832313570,19550,19520,19550,19520,1035
+20250328,111000,4812096080,19520,19520,19550,19480,2012
+20250328,110900,4772846320,19520,19510,19530,19500,492
+20250328,110800,4763241350,19510,19520,19540,19510,375
+20250328,110700,4755919090,19510,19580,19580,19500,1501
+20250328,110600,4726605660,19600,19650,19670,19590,942
+20250328,110500,4708102070,19640,19650,19660,19620,179
+20250328,110400,4704586270,19610,19630,19650,19580,834
+20250328,110300,4688231080,19620,19640,19650,19620,843
+20250328,110200,4671685150,19650,19660,19660,19650,426
+20250328,110100,4663311540,19650,19670,19680,19620,486
+20250328,110000,4653765240,19670,19710,19720,19670,892
+20250328,105900,4636194230,19700,19710,19720,19700,570
+20250328,105800,4624958270,19720,19710,19730,19710,440
+20250328,105700,4616283620,19700,19650,19710,19650,636
+20250328,105600,4603762400,19620,19690,19690,19620,490
+20250328,105500,4594125900,19690,19710,19710,19690,782
+20250328,105400,4578721440,19710,19670,19710,19660,547
+20250328,105300,4567950510,19660,19570,19660,19570,969
+20250328,105200,4548944790,19570,19560,19580,19550,265
+20250328,105100,4543760350,19560,19590,19590,19550,584
+20250328,105000,4532335195,19590,19580,19590,19560,680
+20250328,104900,4519026475,19560,19550,19570,19550,1211
+20250328,104800,4495339975,19550,19490,19550,19490,417
+20250328,104700,4487199085,19500,19470,19500,19460,556
+20250328,104600,4476373455,19470,19450,19480,19450,531
+20250328,104500,4466042885,19450,19450,19460,19440,500
+20250328,104400,4456320025,19450,19460,19460,19430,166
+20250328,104300,4453091595,19450,19480,19480,19430,684
+20250328,104200,4439789915,19490,19520,19520,19450,832
+20250328,104100,4423574115,19520,19550,19550,19480,1663
+20250328,104000,4391115755,19550,19580,19600,19550,999
+20250328,103900,4371558205,19580,19610,19610,19580,723
+20250328,103800,4357387705,19610,19670,19670,19610,1325
+20250328,103700,4331381225,19660,19650,19660,19640,647
+20250328,103600,4318667235,19650,19650,19650,19640,785
+20250328,103500,4303246705,19650,19660,19670,19650,1577
+20250328,103400,4272255775,19660,19670,19670,19660,336
+20250328,103300,4265649085,19670,19660,19670,19660,429
+20250328,103200,4257214415,19670,19690,19690,19660,259
+20250328,103100,4252120385,19690,19660,19700,19660,1093
+20250328,103000,4230619155,19660,19660,19685,19660,849
+20250328,102900,4213920020,19670,19660,19670,19660,192
+20250328,102800,4210145190,19660,19650,19660,19640,466
+20250328,102700,4200987735,19650,19650,19660,19640,675
+20250328,102600,4187724725,19660,19700,19700,19660,1870
+20250328,102500,4150902525,19710,19710,19740,19700,608
+20250328,102400,4138918015,19710,19700,19720,19680,508
+20250328,102300,4128912895,19670,19690,19690,19655,641
+20250328,102200,4116304390,19700,19710,19740,19700,665
+20250328,102100,4103200190,19750,19810,19820,19750,2396
+20250328,102000,4055802420,19800,19850,19850,19780,3456
+20250328,101900,3987281730,19860,19680,19870,19650,29430
+20250328,101800,3407148820,19650,19655,19680,19630,910
+20250328,101700,3389264350,19650,19630,19655,19620,3189
+20250328,101600,3326654135,19640,19590,19650,19590,2044
+20250328,101500,3286555505,19590,19560,19600,19550,921
+20250328,101400,3268528905,19540,19590,19590,19540,762
+20250328,101300,3253624695,19580,19580,19580,19540,661
+20250328,101200,3240700755,19580,19550,19580,19520,4062
+20250328,101100,3161235695,19550,19480,19550,19480,6087
+20250328,101000,3042485135,19480,19410,19490,19360,4316
+20250328,100900,2958533255,19410,19390,19410,19360,741
+20250328,100800,2944170565,19400,19350,19400,19350,580
+20250328,100700,2932928015,19350,19400,19430,19350,2251
+20250328,100600,2889304755,19400,19350,19400,19350,709
+20250328,100500,2875571915,19390,19380,19400,19340,1364
+20250328,100400,2849155015,19400,19300,19400,19280,3199
+20250328,100300,2787170085,19280,19330,19340,19280,724
+20250328,100200,2773189655,19330,19370,19390,19310,849
+20250328,100100,2756773445,19390,19250,19390,19240,4159
+20250328,100000,2676403215,19260,19290,19300,19240,1628
+20250328,095900,2645056595,19280,19290,19310,19250,2299
+20250328,095800,2600719215,19290,19300,19340,19280,2853
+20250328,095700,2545667935,19280,19380,19410,19280,3455
+20250328,095600,2478831885,19380,19420,19420,19380,1182
+20250328,095500,2455906505,19410,19380,19420,19380,2156
+20250328,095400,2414086575,19380,19290,19410,19280,5612
+20250328,095300,2305645875,19290,19330,19330,19280,845
+20250328,095200,2289336085,19280,19220,19340,19220,2631
+20250328,095100,2238599385,19180,19210,19310,19020,15695
+20250328,095000,1938355915,19250,19300,19320,19040,9789
+20250328,094900,1750746055,19300,19260,19300,19220,1758
+20250328,094800,1716893385,19240,19260,19270,19210,554
+20250328,094700,1706233215,19280,19270,19280,19200,2789
+20250328,094600,1652601105,19280,19270,19290,19200,1554
+20250328,094500,1622694725,19270,19330,19340,19270,1400
+20250328,094400,1595674205,19340,19340,19370,19300,941
+20250328,094300,1577471365,19360,19350,19370,19330,618
+20250328,094200,1565510155,19350,19390,19390,19310,777
+20250328,094100,1550479700,19390,19400,19410,19240,2931
+20250328,094000,1493701250,19410,19480,19490,19400,3008
+20250328,093900,1435208130,19470,19490,19505,19470,1012
+20250328,093800,1415488170,19490,19570,19570,19490,2162
+20250328,093700,1373291890,19570,19550,19570,19530,687
+20250328,093600,1359861050,19550,19490,19580,19480,10688
+20250328,093500,1151225920,19490,19530,19570,19490,2853
+20250328,093400,1095579340,19520,19530,19650,19520,913
+20250328,093300,1077709260,19530,19600,19630,19520,4675
+20250328,093200,986275640,19630,19660,19690,19600,1098
+20250328,093100,964734430,19660,19650,19660,19600,1359
+20250328,093000,938068820,19660,19700,19700,19660,712
+20250328,092900,924060290,19650,19710,19720,19650,1901
+20250328,092800,886634170,19720,19820,19820,19720,974
+20250328,092700,867404520,19820,19750,19850,19740,723
+20250328,092600,853103980,19750,19780,19810,19740,995
+20250328,092500,833447320,19780,19770,19800,19760,693
+20250328,092400,819741820,19780,19810,19820,19770,881
+20250328,092300,802314280,19780,19850,19910,19780,1319
+20250328,092200,776152610,19860,19960,19960,19850,3405
+20250328,092100,708463820,19960,19860,19970,19860,765
+20250328,092000,693223280,19870,19770,19880,19750,5027
+20250328,091900,593467120,19770,19760,19770,19710,616
+20250328,091800,581302680,19770,19720,19800,19700,464
+20250328,091700,572130870,19720,19740,19740,19670,611
+20250328,091600,560102720,19720,19800,19800,19710,515
+20250328,091500,549929120,19800,19840,19840,19760,922
+20250328,091400,531670290,19840,19810,19840,19800,1247
+20250328,091300,506959450,19770,19830,19840,19770,322
+20250328,091200,500585300,19830,19840,19840,19810,653
+20250328,091100,487631800,19840,19670,19840,19670,3221
+20250328,091000,424081210,19660,19690,19730,19660,1207
+20250328,090900,400327900,19700,19790,19850,19700,1408
+20250328,090800,372525280,19800,19890,19890,19800,1739
+20250328,090700,338060690,19800,19840,20000,19770,1928
+20250328,090600,299696390,19800,19850,19850,19760,580
+20250328,090500,288192200,19740,19760,19860,19640,2163
+20250328,090400,245524200,19750,19720,19780,19650,1250
+20250328,090300,220884150,19780,19750,19800,19710,3152
+20250328,090200,158553630,19720,19660,19720,19550,3520
+20250328,090100,89566490,19680,19790,19800,19660,1887
+20250328,090000,52349680,19800,19850,19900,19780,2562

023160/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
+20250328,160347,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,19760,-90,5,-0.45,9124378490,466547,110.06,19850,20000,19020,25800,13900,19850,19557.12,13.30,0,85242,21616,20732,20266,19382,18916,20500,19150,133,5950,500,14680,10,1,26500000,5236,11.66,0.91,12,1.76,1695.00,21784.00,27000,20250304,-26.81,11130,20240418,77.54,27000,-26.81,20250304,17100,15.56,20250106,27000,-26.81,20250304,11130,77.54,20240418,2.15,N,023160,500,132 억,,3523985,N,N,1480,N,00,N
+20250328,150349,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,19730,-120,5,-0.60,8722974775,446247,105.27,19850,20000,19020,25800,13900,19850,19547.36,13.30,0,94667,21616,20732,20266,19382,18916,20500,19150,133,5950,500,14680,10,1,26500000,5228,11.64,0.91,12,1.68,1695.00,21784.00,27000,20250304,-26.93,11130,20240418,77.27,27000,-26.93,20250304,17100,15.38,20250106,27000,-26.93,20250304,11130,77.27,20240418,2.15,N,023160,500,132 억,,3523985,N,N,1943,N,00,N
+20250328,140350,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,19590,-260,5,-1.31,7238385820,370823,87.48,19850,20000,19020,25800,13900,19850,19519.72,13.30,0,120469,21616,20732,20266,19382,18916,20500,19150,133,5950,500,14680,10,1,26500000,5191,11.56,0.90,12,1.40,1695.00,21784.00,27000,20250304,-27.44,11130,20240418,76.01,27000,-27.44,20250304,17100,14.56,20250106,27000,-27.44,20250304,11130,76.01,20240418,2.15,N,023160,500,132 억,,3523985,N,N,1943,N,00,N
+20250328,130349,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,19440,-410,5,-2.07,6321518995,323779,76.38,19850,20000,19020,25800,13900,19850,19524.10,13.30,0,113613,21616,20732,20266,19382,18916,20500,19150,133,5950,500,14680,10,1,26500000,5152,11.47,0.89,12,1.22,1695.00,21784.00,27000,20250304,-28.00,11130,20240418,74.66,27000,-28.00,20250304,17100,13.68,20250106,27000,-28.00,20250304,11130,74.66,20240418,2.15,N,023160,500,132 억,,3523985,N,N,1943,N,00,N
+20250328,120348,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,19530,-320,5,-1.61,5391808030,275955,65.10,19850,20000,19020,25800,13900,19850,19538.64,13.30,0,96007,21616,20732,20266,19382,18916,20500,19150,133,5950,500,14680,10,1,26500000,5175,11.52,0.90,12,1.04,1695.00,21784.00,27000,20250304,-27.67,11130,20240418,75.47,27000,-27.67,20250304,17100,14.21,20250106,27000,-27.67,20250304,11130,75.47,20240418,2.15,N,023160,500,132 억,,3523985,N,N,1943,N,00,N
+20250328,110347,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,19620,-230,5,-1.16,4685621530,239854,56.58,19850,20000,19020,25800,13900,19850,19535.21,13.30,0,82858,21616,20732,20266,19382,18916,20500,19150,133,5950,500,14680,10,1,26500000,5199,11.58,0.90,12,0.91,1695.00,21784.00,27000,20250304,-27.33,11130,20240418,76.28,27000,-27.33,20250304,17100,14.74,20250106,27000,-27.33,20250304,11130,76.28,20240418,2.15,N,023160,500,132 억,,3523985,N,N,1943,N,00,N
+20250328,100349,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,19300,-550,5,-2.77,2784295445,142943,33.72,19850,20000,19020,25800,13900,19850,19478.16,13.30,0,46037,21616,20732,20266,19382,18916,20500,19150,133,5950,500,14680,10,1,26500000,5115,11.39,0.89,12,0.54,1695.00,21784.00,27000,20250304,-28.52,11130,20240418,73.41,27000,-28.52,20250304,17100,12.87,20250106,27000,-28.52,20250304,11130,73.41,20240418,2.15,N,023160,500,132 억,,3523985,N,N,1943,N,00,N
+20250328,090352,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,19780,-70,5,-0.35,209970850,10645,2.51,19850,19900,19550,25800,13900,19850,19723.93,13.30,0,-299,21616,20732,20266,19382,18916,20500,19150,133,5950,500,14680,10,1,26500000,5242,11.67,0.91,12,0.04,1695.00,21784.00,27000,20250304,-26.74,11130,20240418,77.72,27000,-26.74,20250304,17100,15.67,20250106,27000,-26.74,20250304,11130,77.72,20240418,2.15,N,023160,500,132 억,,3523985,N,N,1943,N,00,N
+20250327,161005,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,19850,-1150,5,-5.48,8507672410,422220,133.09,21050,21150,19800,27300,14700,21000,20147.31,12.87,0,128424,21700,21350,20750,20400,19800,21525,20575,133,6300,500,15540,10,1,26500000,5260,11.71,0.91,12,1.59,1695.00,21784.00,27000,20250304,-26.48,11130,20240418,78.35,27000,-26.48,20250304,17100,16.08,20250106,27000,-26.48,20250304,11130,78.35,20240418,2.17,N,023160,500,132 억,,3411529,N,N,1943,N,00,N
+20250327,150349,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,19830,-1170,5,-5.57,7718935810,382505,120.57,21050,21150,19800,27300,14700,21000,20176.56,12.87,0,115613,21700,21350,20750,20400,19800,21525,20575,133,6300,500,15540,10,1,26500000,5255,11.70,0.91,12,1.44,1695.00,21784.00,27000,20250304,-26.56,11130,20240418,78.17,27000,-26.56,20250304,17100,15.96,20250106,27000,-26.56,20250304,11130,78.17,20240418,2.17,N,023160,500,132 억,,3411529,N,N,2167,N,00,N
+20250327,140347,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20050,-950,5,-4.52,5273526000,259810,81.90,21050,21150,20000,27300,14700,21000,20293.33,12.87,0,74391,21700,21350,20750,20400,19800,21525,20575,133,6300,500,15540,50,1,26500000,5313,11.83,0.92,12,0.98,1695.00,21784.00,27000,20250304,-25.74,11130,20240418,80.14,27000,-25.74,20250304,17100,17.25,20250106,27000,-25.74,20250304,11130,80.14,20240418,2.17,N,023160,500,132 억,,3411529,N,N,2167,N,00,N
+20250327,130345,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20150,-850,5,-4.05,4036605025,198273,62.50,21050,21150,20050,27300,14700,21000,20353.68,12.87,0,56416,21700,21350,20750,20400,19800,21525,20575,133,6300,500,15540,50,1,26500000,5340,11.89,0.92,12,0.75,1695.00,21784.00,27000,20250304,-25.37,11130,20240418,81.04,27000,-25.37,20250304,17100,17.84,20250106,27000,-25.37,20250304,11130,81.04,20240418,2.17,N,023160,500,132 억,,3411529,N,N,2167,N,00,N
+20250327,120349,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20200,-800,5,-3.81,3146693200,154064,48.56,21050,21150,20100,27300,14700,21000,20418.63,12.87,0,38034,21700,21350,20750,20400,19800,21525,20575,133,6300,500,15540,50,1,26500000,5353,11.92,0.93,12,0.58,1695.00,21784.00,27000,20250304,-25.19,11130,20240418,81.49,27000,-25.19,20250304,17100,18.13,20250106,27000,-25.19,20250304,11130,81.49,20240418,2.17,N,023160,500,132 억,,3411529,N,N,2167,N,00,N
+20250327,110350,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20300,-700,5,-3.33,1903301100,92444,29.14,21050,21150,20200,27300,14700,21000,20581.55,12.87,0,9695,21700,21350,20750,20400,19800,21525,20575,133,6300,500,15540,50,1,26500000,5380,11.98,0.93,12,0.35,1695.00,21784.00,27000,20250304,-24.81,11130,20240418,82.39,27000,-24.81,20250304,17100,18.71,20250106,27000,-24.81,20250304,11130,82.39,20240418,2.17,N,023160,500,132 억,,3411529,N,N,2167,N,00,N
+20250327,100346,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20650,-350,5,-1.67,766636875,36710,11.57,21050,21150,20500,27300,14700,21000,20878.37,12.87,0,-1359,21700,21350,20750,20400,19800,21525,20575,133,6300,500,15540,50,1,26500000,5472,12.18,0.95,12,0.14,1695.00,21784.00,27000,20250304,-23.52,11130,20240418,85.53,27000,-23.52,20250304,17100,20.76,20250106,27000,-23.52,20250304,11130,85.53,20240418,2.17,N,023160,500,132 억,,3411529,N,N,2167,N,00,N
+20250327,090349,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20750,-250,5,-1.19,172129650,8206,2.59,21050,21150,20650,27300,14700,21000,20970.38,12.87,0,-2679,21700,21350,20750,20400,19800,21525,20575,133,6300,500,15540,50,1,26500000,5499,12.24,0.95,12,0.03,1695.00,21784.00,27000,20250304,-23.15,11130,20240418,86.43,27000,-23.15,20250304,17100,21.35,20250106,27000,-23.15,20250304,11130,86.43,20240418,2.17,N,023160,500,132 억,,3411529,N,N,2167,N,00,N
+20250326,160344,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21000,400,2,1.94,6527379850,315541,41.74,20500,21100,20150,26750,14450,20600,20686.05,12.72,0,20688,22766,21682,21016,19932,19266,21350,19600,133,6150,500,15240,50,1,26500000,5565,12.39,0.96,12,1.19,1695.00,21784.00,27000,20250304,-22.22,11130,20240418,88.68,27000,-22.22,20250304,17100,22.81,20250106,27000,-22.22,20250304,11130,88.68,20240418,2.16,N,023160,500,132 억,,3372092,N,N,2167,N,00,N
+20250326,150343,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20900,300,2,1.46,5952302925,288135,38.12,20500,21100,20150,26750,14450,20600,20658.04,12.72,0,21105,22766,21682,21016,19932,19266,21350,19600,133,6150,500,15240,50,1,26500000,5539,12.33,0.96,12,1.09,1695.00,21784.00,27000,20250304,-22.59,11130,20240418,87.78,27000,-22.59,20250304,17100,22.22,20250106,27000,-22.59,20250304,11130,87.78,20240418,2.16,N,023160,500,132 억,,3372092,N,N,764,N,00,N
+20250326,140345,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20900,300,2,1.46,5189171825,251725,33.30,20500,21100,20150,26750,14450,20600,20614.45,12.72,0,12544,22766,21682,21016,19932,19266,21350,19600,133,6150,500,15240,50,1,26500000,5539,12.33,0.96,12,0.95,1695.00,21784.00,27000,20250304,-22.59,11130,20240418,87.78,27000,-22.59,20250304,17100,22.22,20250106,27000,-22.59,20250304,11130,87.78,20240418,2.16,N,023160,500,132 억,,3372092,N,N,764,N,00,N
+20250326,130347,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21000,400,2,1.94,4629780050,225038,29.77,20500,21100,20150,26750,14450,20600,20573.33,12.72,0,9722,22766,21682,21016,19932,19266,21350,19600,133,6150,500,15240,50,1,26500000,5565,12.39,0.96,12,0.85,1695.00,21784.00,27000,20250304,-22.22,11130,20240418,88.68,27000,-22.22,20250304,17100,22.81,20250106,27000,-22.22,20250304,11130,88.68,20240418,2.16,N,023160,500,132 억,,3372092,N,N,764,N,00,N
+20250326,120347,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20800,200,2,0.97,4355771400,211905,28.03,20500,21100,20150,26750,14450,20600,20555.30,12.72,0,9683,22766,21682,21016,19932,19266,21350,19600,133,6150,500,15240,50,1,26500000,5512,12.27,0.95,12,0.80,1695.00,21784.00,27000,20250304,-22.96,11130,20240418,86.88,27000,-22.96,20250304,17100,21.64,20250106,27000,-22.96,20250304,11130,86.88,20240418,2.16,N,023160,500,132 억,,3372092,N,N,764,N,00,N
+20250326,110345,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20900,300,2,1.46,3929052875,191352,25.31,20500,21100,20150,26750,14450,20600,20533.12,12.72,0,5059,22766,21682,21016,19932,19266,21350,19600,133,6150,500,15240,50,1,26500000,5539,12.33,0.96,12,0.72,1695.00,21784.00,27000,20250304,-22.59,11130,20240418,87.78,27000,-22.59,20250304,17100,22.22,20250106,27000,-22.59,20250304,11130,87.78,20240418,2.16,N,023160,500,132 억,,3372092,N,N,764,N,00,N
+20250326,100347,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20450,-150,5,-0.73,2305169550,112893,14.93,20500,20750,20150,26750,14450,20600,20419.07,12.72,0,2591,22766,21682,21016,19932,19266,21350,19600,133,6150,500,15240,50,1,26500000,5419,12.06,0.94,12,0.43,1695.00,21784.00,27000,20250304,-24.26,11130,20240418,83.74,27000,-24.26,20250304,17100,19.59,20250106,27000,-24.26,20250304,11130,83.74,20240418,2.16,N,023160,500,132 억,,3372092,N,N,764,N,00,N
+20250326,090346,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20600,0,3,0.00,113709550,5537,0.73,20500,20700,20400,26750,14450,20600,20536.31,12.72,0,445,22766,21682,21016,19932,19266,21350,19600,133,6150,500,15240,50,1,26500000,5459,12.15,0.95,12,0.02,1695.00,21784.00,27000,20250304,-23.70,11130,20240418,85.09,27000,-23.70,20250304,17100,20.47,20250106,27000,-23.70,20250304,11130,85.09,20240418,2.16,N,023160,500,132 억,,3372092,N,N,764,N,00,N
+20250325,160345,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20600,-1400,5,-6.36,15793439250,752494,221.46,21900,22100,20350,28600,15400,22000,20989.10,11.77,0,201710,23000,22500,22100,21600,21200,22300,21400,133,6600,500,16280,50,1,26500000,5459,9.91,1.01,12,2.84,2078.00,20378.00,27000,20250304,-23.70,11130,20240418,85.09,27000,-23.70,20250304,17100,20.47,20250106,27000,-23.70,20250304,11130,85.09,20240418,2.22,N,023160,500,132 억,,3118287,N,N,764,N,00,N
+20250325,150346,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20500,-1500,5,-6.82,14787706400,703578,207.06,21900,22100,20350,28600,15400,22000,21017.86,11.77,0,186429,23000,22500,22100,21600,21200,22300,21400,133,6600,500,16280,50,1,26500000,5433,9.87,1.01,12,2.66,2078.00,20378.00,27000,20250304,-24.07,11130,20240418,84.19,27000,-24.07,20250304,17100,19.88,20250106,27000,-24.07,20250304,11130,84.19,20240418,2.22,N,023160,500,132 억,,3118287,N,N,705,N,00,N
+20250325,140344,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20450,-1550,5,-7.05,12239346250,579287,170.48,21900,22100,20375,28600,15400,22000,21128.29,11.77,0,151205,23000,22500,22100,21600,21200,22300,21400,133,6600,500,16280,50,1,26500000,5419,9.84,1.00,12,2.19,2078.00,20378.00,27000,20250304,-24.26,11130,20240418,83.74,27000,-24.26,20250304,17100,19.59,20250106,27000,-24.26,20250304,11130,83.74,20240418,2.22,N,023160,500,132 억,,3118287,N,N,705,N,00,N
+20250325,130345,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20950,-1050,5,-4.77,7668373375,358114,105.39,21900,22100,20900,28600,15400,22000,21413.21,11.77,0,93932,23000,22500,22100,21600,21200,22300,21400,133,6600,500,16280,50,1,26500000,5552,10.08,1.03,12,1.35,2078.00,20378.00,27000,20250304,-22.41,11130,20240418,88.23,27000,-22.41,20250304,17100,22.51,20250106,27000,-22.41,20250304,11130,88.23,20240418,2.22,N,023160,500,132 억,,3118287,N,N,705,N,00,N
+20250325,120344,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21200,-800,5,-3.64,6003025650,279079,82.13,21900,22100,21100,28600,15400,22000,21510.12,11.77,0,64684,23000,22500,22100,21600,21200,22300,21400,133,6600,500,16280,50,1,26500000,5618,10.20,1.04,12,1.05,2078.00,20378.00,27000,20250304,-21.48,11130,20240418,90.48,27000,-21.48,20250304,17100,23.98,20250106,27000,-21.48,20250304,11130,90.48,20240418,2.22,N,023160,500,132 억,,3118287,N,N,705,N,00,N
+20250325,110344,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21450,-550,5,-2.50,3767836300,173862,51.17,21900,22100,21350,28600,15400,22000,21671.41,11.77,0,31041,23000,22500,22100,21600,21200,22300,21400,133,6600,500,16280,50,1,26500000,5684,10.32,1.05,12,0.66,2078.00,20378.00,27000,20250304,-20.56,11130,20240418,92.72,27000,-20.56,20250304,17100,25.44,20250106,27000,-20.56,20250304,11130,92.72,20240418,2.22,N,023160,500,132 억,,3118287,N,N,705,N,00,N
+20250325,100351,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21800,-200,5,-0.91,2829632700,130449,38.39,21900,22100,21350,28600,15400,22000,21691.47,11.77,0,23790,23000,22500,22100,21600,21200,22300,21400,133,6600,500,16280,50,1,26500000,5777,10.49,1.07,12,0.49,2078.00,20378.00,27000,20250304,-19.26,11130,20240418,95.87,27000,-19.26,20250304,17100,27.49,20250106,27000,-19.26,20250304,11130,95.87,20240418,2.22,N,023160,500,132 억,,3118287,N,N,705,N,00,N
+20250325,090345,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21850,-150,5,-0.68,282409450,12894,3.79,21900,22100,21800,28600,15400,22000,21902.35,11.77,0,1823,23000,22500,22100,21600,21200,22300,21400,133,6600,500,16280,50,1,26500000,5790,10.51,1.07,12,0.05,2078.00,20378.00,27000,20250304,-19.07,11130,20240418,96.32,27000,-19.07,20250304,17100,27.78,20250106,27000,-19.07,20250304,11130,96.32,20240418,2.22,N,023160,500,132 억,,3118287,N,N,705,N,00,N
+20250324,160343,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22000,-600,5,-2.65,7413308850,336989,74.50,22600,22600,21700,29350,15850,22600,21998.67,11.68,0,12944,23633,23116,22383,21866,21133,23375,22125,133,6750,500,16720,50,1,26500000,5830,10.59,1.08,12,1.27,2078.00,20378.00,27000,20250304,-18.52,11130,20240418,97.66,27000,-18.52,20250304,17100,28.65,20250106,27000,-18.52,20250304,11130,97.66,20240418,2.24,N,023160,500,132 억,,3094583,N,N,705,N,00,N
+20250324,150345,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22050,-550,5,-2.43,6888942350,313209,69.24,22600,22600,21700,29350,15850,22600,21994.71,11.68,0,18386,23633,23116,22383,21866,21133,23375,22125,133,6750,500,16720,50,1,26500000,5843,10.61,1.08,12,1.18,2078.00,20378.00,27000,20250304,-18.33,11130,20240418,98.11,27000,-18.33,20250304,17100,28.95,20250106,27000,-18.33,20250304,11130,98.11,20240418,2.24,N,023160,500,132 억,,3094583,N,N,1720,N,00,N
+20250324,140346,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21900,-700,5,-3.10,5560979300,252653,55.86,22600,22600,21700,29350,15850,22600,22010.34,11.68,0,11168,23633,23116,22383,21866,21133,23375,22125,133,6750,500,16720,50,1,26500000,5804,10.54,1.07,12,0.95,2078.00,20378.00,27000,20250304,-18.89,11130,20240418,96.77,27000,-18.89,20250304,17100,28.07,20250106,27000,-18.89,20250304,11130,96.77,20240418,2.24,N,023160,500,132 억,,3094583,N,N,1720,N,00,N
+20250324,130345,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22050,-550,5,-2.43,3688672250,166883,36.89,22600,22600,21950,29350,15850,22600,22103.34,11.68,0,6583,23633,23116,22383,21866,21133,23375,22125,133,6750,500,16720,50,1,26500000,5843,10.61,1.08,12,0.63,2078.00,20378.00,27000,20250304,-18.33,11130,20240418,98.11,27000,-18.33,20250304,17100,28.95,20250106,27000,-18.33,20250304,11130,98.11,20240418,2.24,N,023160,500,132 억,,3094583,N,N,1720,N,00,N
+20250324,120346,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22000,-600,5,-2.65,3153516400,142562,31.52,22600,22600,21950,29350,15850,22600,22120.32,11.68,0,-276,23633,23116,22383,21866,21133,23375,22125,133,6750,500,16720,50,1,26500000,5830,10.59,1.08,12,0.54,2078.00,20378.00,27000,20250304,-18.52,11130,20240418,97.66,27000,-18.52,20250304,17100,28.65,20250106,27000,-18.52,20250304,11130,97.66,20240418,2.24,N,023160,500,132 억,,3094583,N,N,1720,N,00,N
+20250324,110345,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22100,-500,5,-2.21,2606294925,117710,26.02,22600,22600,22000,29350,15850,22600,22141.66,11.68,0,4976,23633,23116,22383,21866,21133,23375,22125,133,6750,500,16720,50,1,26500000,5857,10.64,1.08,12,0.44,2078.00,20378.00,27000,20250304,-18.15,11130,20240418,98.56,27000,-18.15,20250304,17100,29.24,20250106,27000,-18.15,20250304,11130,98.56,20240418,2.24,N,023160,500,132 억,,3094583,N,N,1720,N,00,N
+20250324,100344,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22050,-550,5,-2.43,1724783225,77806,17.20,22600,22600,22000,29350,15850,22600,22167.74,11.68,0,-12928,23633,23116,22383,21866,21133,23375,22125,133,6750,500,16720,50,1,26500000,5843,10.61,1.08,12,0.29,2078.00,20378.00,27000,20250304,-18.33,11130,20240418,98.11,27000,-18.33,20250304,17100,28.95,20250106,27000,-18.33,20250304,11130,98.11,20240418,2.24,N,023160,500,132 억,,3094583,N,N,1720,N,00,N
+20250324,090346,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22350,-250,5,-1.11,171185325,7619,1.68,22600,22600,22350,29350,15850,22600,22468.21,11.68,0,-2241,23633,23116,22383,21866,21133,23375,22125,133,6750,500,16720,50,1,26500000,5923,10.76,1.10,12,0.03,2078.00,20378.00,27000,20250304,-17.22,11130,20240418,100.81,27000,-17.22,20250304,17100,30.70,20250106,27000,-17.22,20250304,11130,100.81,20240418,2.24,N,023160,500,132 억,,3094583,N,N,1720,N,00,N
 20250321,160345,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22600,300,2,1.35,9978554650,448936,70.78,21950,22900,21650,28950,15650,22300,22226.75,11.22,0,115101,25633,23966,23133,21466,20633,23550,21050,133,6650,500,16500,50,1,26500000,5989,10.88,1.11,12,1.69,2078.00,20378.00,27000,20250304,-16.30,11130,20240418,103.05,27000,-16.30,20250304,17100,32.16,20250106,27000,-16.30,20250304,11130,103.05,20240418,2.14,N,023160,500,132 억,,2972656,N,N,1720,N,00,N
 20250321,150344,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22650,350,2,1.57,9656857100,434717,68.54,21950,22900,21650,28950,15650,22300,22214.01,11.22,0,112664,25633,23966,23133,21466,20633,23550,21050,133,6650,500,16500,50,1,26500000,6002,10.90,1.11,12,1.64,2078.00,20378.00,27000,20250304,-16.11,11130,20240418,103.50,27000,-16.11,20250304,17100,32.46,20250106,27000,-16.11,20250304,11130,103.50,20240418,2.14,N,023160,500,132 억,,2972656,N,N,63,N,00,N
 20250321,140344,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22800,500,2,2.24,8671443125,391411,61.71,21950,22900,21650,28950,15650,22300,22154.10,11.22,0,100695,25633,23966,23133,21466,20633,23550,21050,133,6650,500,16500,50,1,26500000,6042,10.97,1.12,12,1.48,2078.00,20378.00,27000,20250304,-15.56,11130,20240418,104.85,27000,-15.56,20250304,17100,33.33,20250106,27000,-15.56,20250304,11130,104.85,20240418,2.14,N,023160,500,132 억,,2972656,N,N,63,N,00,N

023160/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,18254,26500000,383334000,556500000000,0.07
+20250325,17941,26500000,369584600,545900000000,0.07
+20250324,17951,26500000,394922000,583000000000,0.07
+20250321,17679,26500000,399545400,598900000000,0.07
+20250320,18807,26500000,419396100,590950000000,0.07
 20250319,18807,26500000,461711850,650575000000,0.07
 20250318,23157,26500000,577767150,661175000000,0.09
 20250317,23069,26500000,557116350,639975000000,0.09

023160/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,22600,24200,25300,21650,2030109,47776276375,00,0.00,N,5,-1500,
 20250310,24100,24300,25850,22750,2803704,67717181425,00,0.00,N,5,-400,
 20250304,24500,24800,27000,23350,4679882,118535608150,00,0.00,N,2,700,
 20250224,23800,21750,25350,21200,5252297,122995782700,00,0.00,N,2,1850,