Add accumulated files

023590/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,21050,21400,21500,20950,269976,5712739100,00,0.00,N,5,-250,
+20250326,21300,21400,21600,21150,169523,3627090225,00,0.00,N,2,50,
+20250325,21250,21600,21650,20900,112388,2381296350,00,0.00,N,5,-300,
+20250324,21550,21650,21750,21400,52638,1133975750,00,0.00,N,5,-50,
 20250321,21600,21800,21850,21450,50882,1101857775,00,0.00,N,5,-200,
 20250320,21800,22300,22300,21750,61472,1347857750,00,0.00,N,5,-500,
 20250319,22300,21850,22300,21825,90351,1994519450,00,0.00,N,2,400,

023590/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
+20250328,19930,-1120,5,27289,-33493,4770,537,-660,95,84470,22673,14356,1671,450,284,57181,56166,9586,1135,1110,189
+20250327,21050,-250,5,-92925,114065,-17797,-1968,2415,-376,78558,143623,33909,1661,3041,718,171483,29558,51706,3629,627,1094
+20250326,21300,50,2,-33178,33289,154,-712,714,4,79823,70165,18632,1706,1503,399,113001,36876,18478,2418,788,395
+20250325,21250,-300,5,6203,-13076,6997,135,-281,149,61666,31290,19196,1308,662,407,55463,44366,12199,1173,943,259
+20250324,21550,-50,5,-7815,7172,344,-168,154,7,35504,10198,6637,765,220,143,43319,3026,6293,933,65,136
 20250321,21600,-200,5,3000,-3270,104,65,-71,2,36124,9565,5027,782,207,109,33124,12835,4923,717,278,107
 20250320,21800,-500,5,18010,-21996,3906,395,-482,86,47621,4670,9101,1044,103,200,29611,26666,5195,649,585,114
 20250319,22300,400,2,8235,-1834,-1432,182,-41,-31,66352,16090,6849,1466,354,151,58117,17924,8281,1283,395,182

023590/min/candle-20250324.csv

@@ -0,0 +1,610 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,190800,1133652500,21550,21550,21550,21550,1358
+20250324,190700,1133652500,21550,21550,21550,21550,0
+20250324,190600,1133652500,21550,21550,21550,21550,0
+20250324,190500,1133652500,21550,21550,21550,21550,0
+20250324,190400,1133652500,21550,21550,21550,21550,0
+20250324,190300,1133652500,21550,21550,21550,21550,0
+20250324,190200,1133652500,21550,21550,21550,21550,0
+20250324,190100,1133652500,21550,21550,21550,21550,0
+20250324,190000,1133652500,21550,21550,21550,21550,0
+20250324,185900,1133652500,21550,21550,21550,21550,0
+20250324,185800,1133652500,21550,21550,21550,21550,0
+20250324,185700,1133652500,21550,21550,21550,21550,0
+20250324,185600,1133652500,21550,21550,21550,21550,0
+20250324,185500,1133652500,21550,21550,21550,21550,0
+20250324,185400,1133652500,21550,21550,21550,21550,0
+20250324,185300,1133652500,21550,21550,21550,21550,0
+20250324,185200,1133652500,21550,21550,21550,21550,0
+20250324,185100,1133652500,21550,21550,21550,21550,0
+20250324,185000,1133652500,21550,21550,21550,21550,0
+20250324,184900,1133652500,21550,21550,21550,21550,0
+20250324,184800,1133652500,21550,21550,21550,21550,0
+20250324,184700,1133652500,21550,21550,21550,21550,0
+20250324,184600,1133652500,21550,21550,21550,21550,0
+20250324,184500,1133652500,21550,21550,21550,21550,0
+20250324,184400,1133652500,21550,21550,21550,21550,0
+20250324,184300,1133652500,21550,21550,21550,21550,0
+20250324,184200,1133652500,21550,21550,21550,21550,0
+20250324,184100,1133652500,21550,21550,21550,21550,0
+20250324,184000,1133652500,21550,21550,21550,21550,0
+20250324,183900,1133652500,21550,21550,21550,21550,0
+20250324,183800,1133652500,21550,21550,21550,21550,1358
+20250324,183700,1133652500,21550,21550,21550,21550,0
+20250324,183600,1133652500,21550,21550,21550,21550,0
+20250324,183500,1133652500,21550,21550,21550,21550,0
+20250324,183400,1133652500,21550,21550,21550,21550,0
+20250324,183300,1133652500,21550,21550,21550,21550,0
+20250324,183200,1133652500,21550,21550,21550,21550,0
+20250324,183100,1133652500,21550,21550,21550,21550,0
+20250324,183000,1133652500,21550,21550,21550,21550,0
+20250324,182900,1133652500,21550,21550,21550,21550,0
+20250324,182800,1133652500,21550,21550,21550,21550,0
+20250324,182700,1133652500,21550,21550,21550,21550,0
+20250324,182600,1133652500,21550,21550,21550,21550,0
+20250324,182500,1133652500,21550,21550,21550,21550,0
+20250324,182400,1133652500,21550,21550,21550,21550,0
+20250324,182300,1133652500,21550,21550,21550,21550,0
+20250324,182200,1133652500,21550,21550,21550,21550,0
+20250324,182100,1133652500,21550,21550,21550,21550,0
+20250324,182000,1133652500,21550,21550,21550,21550,0
+20250324,181900,1133652500,21550,21550,21550,21550,0
+20250324,181800,1133652500,21550,21550,21550,21550,0
+20250324,181700,1133652500,21550,21550,21550,21550,0
+20250324,181600,1133652500,21550,21550,21550,21550,0
+20250324,181500,1133652500,21550,21550,21550,21550,0
+20250324,181400,1133652500,21550,21550,21550,21550,0
+20250324,181300,1133652500,21550,21550,21550,21550,0
+20250324,181200,1133652500,21550,21550,21550,21550,0
+20250324,181100,1133652500,21550,21550,21550,21550,0
+20250324,181000,1133652500,21550,21550,21550,21550,0
+20250324,180900,1133652500,21550,21550,21550,21550,0
+20250324,180800,1133652500,21550,21550,21550,21550,1358
+20250324,180700,1133652500,21550,21550,21550,21550,0
+20250324,180600,1133652500,21550,21550,21550,21550,0
+20250324,180500,1133652500,21550,21550,21550,21550,0
+20250324,180400,1133652500,21550,21550,21550,21550,0
+20250324,180300,1133652500,21550,21550,21550,21550,0
+20250324,180200,1133652500,21550,21550,21550,21550,0
+20250324,180100,1133652500,21550,21550,21550,21550,0
+20250324,180000,1133652500,21550,21550,21550,21550,0
+20250324,175900,1133652500,21550,21550,21550,21550,0
+20250324,175800,1133652500,21550,21550,21550,21550,0
+20250324,175700,1133652500,21550,21550,21550,21550,0
+20250324,175600,1133652500,21550,21550,21550,21550,0
+20250324,175500,1133652500,21550,21550,21550,21550,0
+20250324,175400,1133652500,21550,21550,21550,21550,0
+20250324,175300,1133652500,21550,21550,21550,21550,0
+20250324,175200,1133652500,21550,21550,21550,21550,0
+20250324,175100,1133652500,21550,21550,21550,21550,0
+20250324,175000,1133652500,21550,21550,21550,21550,0
+20250324,174900,1133652500,21550,21550,21550,21550,0
+20250324,174800,1133652500,21550,21550,21550,21550,0
+20250324,174700,1133652500,21550,21550,21550,21550,0
+20250324,174600,1133652500,21550,21550,21550,21550,0
+20250324,174500,1133652500,21550,21550,21550,21550,0
+20250324,174400,1133652500,21550,21550,21550,21550,0
+20250324,174300,1133652500,21550,21550,21550,21550,0
+20250324,174200,1133652500,21550,21550,21550,21550,0
+20250324,174100,1133652500,21550,21550,21550,21550,0
+20250324,174000,1133652500,21550,21550,21550,21550,0
+20250324,173900,1133652500,21550,21550,21550,21550,0
+20250324,173800,1133652500,21550,21550,21550,21550,1358
+20250324,173700,1133652500,21550,21550,21550,21550,0
+20250324,173600,1133652500,21550,21550,21550,21550,0
+20250324,173500,1133652500,21550,21550,21550,21550,0
+20250324,173400,1133652500,21550,21550,21550,21550,0
+20250324,173300,1133652500,21550,21550,21550,21550,0
+20250324,173200,1133652500,21550,21550,21550,21550,0
+20250324,173100,1133652500,21550,21550,21550,21550,0
+20250324,173000,1133652500,21550,21550,21550,21550,0
+20250324,172900,1133652500,21550,21550,21550,21550,0
+20250324,172800,1133652500,21550,21550,21550,21550,0
+20250324,172700,1133652500,21550,21550,21550,21550,0
+20250324,172600,1133652500,21550,21550,21550,21550,0
+20250324,172500,1133652500,21550,21550,21550,21550,0
+20250324,172400,1133652500,21550,21550,21550,21550,0
+20250324,172300,1133652500,21550,21550,21550,21550,0
+20250324,172200,1133652500,21550,21550,21550,21550,0
+20250324,172100,1133652500,21550,21550,21550,21550,0
+20250324,172000,1133652500,21550,21550,21550,21550,0
+20250324,171900,1133652500,21550,21550,21550,21550,0
+20250324,171800,1133652500,21550,21550,21550,21550,0
+20250324,171700,1133652500,21550,21550,21550,21550,0
+20250324,171600,1133652500,21550,21550,21550,21550,0
+20250324,171500,1133652500,21550,21550,21550,21550,0
+20250324,171400,1133652500,21550,21550,21550,21550,0
+20250324,171300,1133652500,21550,21550,21550,21550,0
+20250324,171200,1133652500,21550,21550,21550,21550,0
+20250324,171100,1133652500,21550,21550,21550,21550,0
+20250324,171000,1133652500,21550,21550,21550,21550,0
+20250324,170900,1133652500,21550,21550,21550,21550,0
+20250324,170800,1133652500,21550,21550,21550,21550,1358
+20250324,170700,1133652500,21550,21550,21550,21550,0
+20250324,170600,1133652500,21550,21550,21550,21550,0
+20250324,170500,1133652500,21550,21550,21550,21550,0
+20250324,170400,1133652500,21550,21550,21550,21550,0
+20250324,170300,1133652500,21550,21550,21550,21550,0
+20250324,170200,1133652500,21550,21550,21550,21550,0
+20250324,170100,1133652500,21550,21550,21550,21550,0
+20250324,170000,1133652500,21550,21550,21550,21550,0
+20250324,165900,1133652500,21550,21550,21550,21550,0
+20250324,165800,1133652500,21550,21550,21550,21550,0
+20250324,165700,1133652500,21550,21550,21550,21550,0
+20250324,165600,1133652500,21550,21550,21550,21550,0
+20250324,165500,1133652500,21550,21550,21550,21550,0
+20250324,165400,1133652500,21550,21550,21550,21550,0
+20250324,165300,1133652500,21550,21550,21550,21550,0
+20250324,165200,1133652500,21550,21550,21550,21550,0
+20250324,165100,1133652500,21550,21550,21550,21550,0
+20250324,165000,1133652500,21550,21550,21550,21550,0
+20250324,164900,1133652500,21550,21550,21550,21550,0
+20250324,164800,1133652500,21550,21550,21550,21550,0
+20250324,164700,1133652500,21550,21550,21550,21550,0
+20250324,164600,1133652500,21550,21550,21550,21550,0
+20250324,164500,1133652500,21550,21550,21550,21550,0
+20250324,164400,1133652500,21550,21550,21550,21550,0
+20250324,164300,1133652500,21550,21550,21550,21550,0
+20250324,164200,1133652500,21550,21550,21550,21550,0
+20250324,164100,1133652500,21550,21550,21550,21550,0
+20250324,164000,1133652500,21550,21550,21550,21550,0
+20250324,163900,1133652500,21550,21550,21550,21550,0
+20250324,163800,1133652500,21550,21550,21550,21550,1358
+20250324,163700,1133652500,21550,21550,21550,21550,0
+20250324,163600,1133652500,21550,21550,21550,21550,0
+20250324,163500,1133652500,21550,21550,21550,21550,0
+20250324,163400,1133652500,21550,21550,21550,21550,0
+20250324,163300,1133652500,21550,21550,21550,21550,0
+20250324,163200,1133652500,21550,21550,21550,21550,0
+20250324,163100,1133652500,21550,21550,21550,21550,0
+20250324,163000,1133652500,21550,21550,21550,21550,0
+20250324,162900,1133652500,21550,21550,21550,21550,0
+20250324,162800,1133652500,21550,21550,21550,21550,0
+20250324,162700,1133652500,21550,21550,21550,21550,0
+20250324,162600,1133652500,21550,21550,21550,21550,0
+20250324,162500,1133652500,21550,21550,21550,21550,0
+20250324,162400,1133652500,21550,21550,21550,21550,0
+20250324,162300,1133652500,21550,21550,21550,21550,0
+20250324,162200,1133652500,21550,21550,21550,21550,0
+20250324,162100,1133652500,21550,21550,21550,21550,0
+20250324,162000,1133652500,21550,21550,21550,21550,0
+20250324,161900,1133652500,21550,21550,21550,21550,0
+20250324,161800,1133652500,21550,21550,21550,21550,0
+20250324,161700,1133652500,21550,21550,21550,21550,0
+20250324,161600,1133652500,21550,21550,21550,21550,0
+20250324,161500,1133652500,21550,21550,21550,21550,0
+20250324,161400,1133652500,21550,21550,21550,21550,0
+20250324,161300,1133652500,21550,21550,21550,21550,0
+20250324,161200,1133652500,21550,21550,21550,21550,0
+20250324,161100,1133652500,21550,21550,21550,21550,0
+20250324,161000,1133652500,21550,21550,21550,21550,0
+20250324,160900,1133652500,21550,21550,21550,21550,0
+20250324,160800,1133652500,21550,21550,21550,21550,1358
+20250324,160700,1133652500,21550,21550,21550,21550,0
+20250324,160600,1133652500,21550,21550,21550,21550,0
+20250324,160500,1133652500,21550,21550,21550,21550,0
+20250324,160400,1133652500,21550,21550,21550,21550,0
+20250324,160300,1133652500,21550,21550,21550,21550,0
+20250324,160200,1133652500,21550,21550,21550,21550,0
+20250324,160100,1133652500,21550,21550,21550,21550,0
+20250324,160000,1133652500,21550,21550,21550,21550,0
+20250324,155900,1133652500,21550,21550,21550,21550,0
+20250324,155800,1133652500,21550,21550,21550,21550,0
+20250324,155700,1133652500,21550,21550,21550,21550,0
+20250324,155600,1133652500,21550,21550,21550,21550,0
+20250324,155500,1133652500,21550,21550,21550,21550,0
+20250324,155400,1133652500,21550,21550,21550,21550,0
+20250324,155300,1133652500,21550,21550,21550,21550,0
+20250324,155200,1133652500,21550,21550,21550,21550,0
+20250324,155100,1133652500,21550,21550,21550,21550,0
+20250324,155000,1133652500,21550,21550,21550,21550,0
+20250324,154900,1133652500,21550,21550,21550,21550,0
+20250324,154800,1133652500,21550,21550,21550,21550,0
+20250324,154700,1133652500,21550,21550,21550,21550,0
+20250324,154600,1133652500,21550,21550,21550,21550,0
+20250324,154500,1133652500,21550,21550,21550,21550,0
+20250324,154400,1133652500,21550,21550,21550,21550,0
+20250324,154300,1133652500,21550,21550,21550,21550,0
+20250324,154200,1133652500,21550,21550,21550,21550,0
+20250324,154100,1133652500,21550,21550,21550,21550,0
+20250324,154000,1133652500,21550,21550,21550,21550,0
+20250324,153900,1133652500,21550,21550,21550,21550,0
+20250324,153800,1133652500,21550,21550,21550,21550,1358
+20250324,153700,1133652500,21550,21550,21550,21550,0
+20250324,153600,1133652500,21550,21550,21550,21550,0
+20250324,153500,1133652500,21550,21550,21550,21550,0
+20250324,153400,1133652500,21550,21550,21550,21550,0
+20250324,153300,1133652500,21550,21550,21550,21550,0
+20250324,153200,1133652500,21550,21550,21550,21550,0
+20250324,153100,1133652500,21550,21550,21550,21550,0
+20250324,153000,1133652500,21550,21550,21550,21550,1358
+20250324,152900,1104387600,21550,21550,21550,21550,0
+20250324,152800,1104387600,21550,21550,21550,21550,0
+20250324,152700,1104387600,21550,21550,21550,21550,0
+20250324,152600,1104387600,21550,21550,21550,21550,0
+20250324,152500,1104387600,21550,21550,21550,21550,0
+20250324,152400,1104387600,21550,21550,21550,21550,0
+20250324,152300,1104387600,21550,21550,21550,21550,0
+20250324,152200,1104387600,21550,21550,21550,21550,0
+20250324,152100,1104387600,21550,21550,21550,21550,0
+20250324,152000,1104387600,21550,21550,21550,21550,0
+20250324,151900,1104387600,21550,21500,21550,21500,756
+20250324,151800,1088132750,21500,21500,21500,21500,26
+20250324,151700,1087573750,21550,21550,21550,21550,372
+20250324,151600,1079557150,21550,21500,21550,21450,259
+20250324,151500,1073986750,21500,21450,21500,21450,14
+20250324,151400,1073685800,21500,21500,21500,21500,120
+20250324,151300,1071105800,21550,21550,21550,21550,1
+20250324,151200,1071084250,21500,21500,21500,21500,3
+20250324,151100,1071019750,21500,21500,21500,21500,178
+20250324,151000,1067192750,21450,21450,21500,21450,46
+20250324,150900,1066205800,21500,21500,21500,21500,0
+20250324,150800,1066205800,21500,21500,21500,21500,252
+20250324,150700,1060787800,21550,21550,21550,21550,0
+20250324,150600,1060787800,21550,21550,21550,21550,0
+20250324,150500,1060787800,21550,21550,21550,21550,1
+20250324,150400,1060766250,21500,21500,21500,21500,240
+20250324,150300,1055606250,21500,21500,21500,21500,20
+20250324,150200,1055176250,21550,21550,21550,21550,0
+20250324,150100,1055176250,21550,21500,21550,21500,69
+20250324,150000,1053690300,21500,21500,21500,21500,200
+20250324,145900,1049390300,21500,21500,21500,21500,593
+20250324,145800,1036640800,21500,21500,21500,21500,47
+20250324,145700,1035630300,21500,21500,21500,21500,246
+20250324,145600,1030341300,21500,21500,21500,21500,600
+20250324,145500,1017441300,21500,21500,21500,21500,207
+20250324,145400,1012990800,21500,21550,21550,21500,503
+20250324,145300,1002161150,21500,21500,21500,21500,11
+20250324,145200,1001924650,21500,21500,21500,21500,7
+20250324,145100,1001774150,21500,21500,21500,21500,0
+20250324,145000,1001774150,21500,21500,21500,21500,7
+20250324,144900,1001623650,21500,21500,21550,21500,28
+20250324,144800,1001020900,21500,21500,21500,21500,1031
+20250324,144700,978854400,21500,21500,21500,21500,0
+20250324,144600,978854400,21500,21500,21500,21500,13
+20250324,144500,978574900,21500,21450,21550,21450,162
+20250324,144400,975092100,21500,21500,21500,21500,2242
+20250324,144300,926889100,21500,21500,21500,21500,7
+20250324,144200,926738600,21550,21550,21550,21550,25
+20250324,144100,926199850,21500,21525,21525,21500,502
+20250324,144000,915406825,21525,21525,21525,21525,0
+20250324,143900,915406825,21525,21525,21525,21525,1
+20250324,143800,915385300,21550,21550,21550,21550,302
+20250324,143700,908877200,21550,21500,21550,21500,14
+20250324,143600,908576150,21500,21500,21500,21500,1
+20250324,143500,908554650,21550,21550,21550,21550,1
+20250324,143400,908533100,21500,21500,21500,21500,0
+20250324,143300,908533100,21500,21550,21550,21500,12
+20250324,143200,908274850,21550,21550,21550,21550,0
+20250324,143100,908274850,21550,21550,21550,21550,6
+20250324,143000,908145550,21550,21550,21550,21550,13
+20250324,142900,907865400,21550,21550,21550,21550,200
+20250324,142800,903555400,21550,21550,21550,21550,7
+20250324,142700,903404550,21600,21600,21600,21600,0
+20250324,142600,903404550,21600,21600,21600,21600,5
+20250324,142500,903296550,21550,21550,21550,21550,400
+20250324,142400,894676550,21600,21600,21600,21600,2
+20250324,142300,894633350,21600,21550,21600,21550,175
+20250324,142200,890860850,21550,21550,21550,21550,83
+20250324,142100,889072200,21550,21550,21550,21550,0
+20250324,142000,889072200,21550,21550,21550,21550,22
+20250324,141900,888598100,21550,21550,21550,21550,7
+20250324,141800,888447250,21550,21600,21600,21550,7
+20250324,141700,888296150,21550,21550,21550,21550,105
+20250324,141600,886033400,21550,21550,21550,21550,5
+20250324,141500,885925650,21500,21500,21500,21500,7
+20250324,141400,885775150,21550,21550,21550,21550,89
+20250324,141300,883857200,21500,21550,21550,21500,30
+20250324,141200,883211000,21550,21550,21550,21550,813
+20250324,141100,865690850,21550,21600,21600,21550,8
+20250324,141000,865518400,21600,21600,21600,21600,2
+20250324,140900,865475200,21600,21600,21600,21600,0
+20250324,140800,865475200,21600,21600,21600,21600,0
+20250324,140700,865475200,21600,21600,21600,21600,0
+20250324,140600,865475200,21600,21550,21600,21550,116
+20250324,140500,862975300,21550,21550,21550,21550,0
+20250324,140400,862975300,21550,21550,21550,21550,7
+20250324,140300,862824450,21550,21550,21550,21550,547
+20250324,140200,851036600,21500,21500,21500,21500,6
+20250324,140100,850907600,21550,21550,21550,21550,1
+20250324,140000,850886050,21500,21500,21500,21500,614
+20250324,135900,837685050,21500,21500,21500,21500,156
+20250324,135800,834331050,21500,21525,21525,21500,7
+20250324,135700,834180525,21550,21550,21550,21550,0
+20250324,135600,834180525,21550,21550,21550,21550,0
+20250324,135500,834180525,21550,21550,21550,21550,0
+20250324,135400,834180525,21550,21550,21550,21550,29
+20250324,135300,833555575,21550,21550,21550,21550,6
+20250324,135200,833426275,21550,21550,21550,21550,0
+20250324,135100,833426275,21550,21550,21550,21550,13
+20250324,135000,833146125,21550,21550,21550,21550,0
+20250324,134900,833146125,21550,21550,21550,21550,14
+20250324,134800,832844425,21550,21550,21550,21550,20
+20250324,134700,832413425,21550,21575,21575,21550,7
+20250324,134600,832262550,21600,21600,21600,21600,1
+20250324,134500,832240950,21600,21600,21600,21600,13
+20250324,134400,831960150,21600,21600,21600,21600,36
+20250324,134300,831182550,21600,21600,21600,21600,100
+20250324,134200,829022550,21500,21500,21550,21500,407
+20250324,134100,820257050,21550,21550,21550,21550,323
+20250324,134000,813296400,21500,21525,21525,21500,6
+20250324,133900,813167375,21550,21550,21550,21550,0
+20250324,133800,813167375,21550,21550,21550,21550,0
+20250324,133700,813167375,21550,21550,21550,21550,0
+20250324,133600,813167375,21550,21550,21550,21550,0
+20250324,133500,813167375,21550,21525,21550,21525,73
+20250324,133400,811594250,21500,21500,21500,21500,756
+20250324,133300,795340250,21500,21500,21500,21500,0
+20250324,133200,795340250,21500,21500,21500,21500,157
+20250324,133100,791964750,21550,21550,21550,21550,1
+20250324,133000,791943200,21500,21500,21500,21500,57
+20250324,132900,790717700,21500,21500,21500,21500,7
+20250324,132800,790567200,21500,21500,21500,21500,92
+20250324,132700,788589200,21500,21500,21500,21500,14
+20250324,132600,788288200,21500,21500,21500,21500,0
+20250324,132500,788288200,21500,21500,21500,21500,107
+20250324,132400,785987700,21500,21500,21500,21500,200
+20250324,132300,781687700,21550,21550,21550,21550,0
+20250324,132200,781687700,21550,21550,21550,21550,5
+20250324,132100,781579950,21550,21500,21550,21500,143
+20250324,132000,778499050,21500,21500,21550,21500,418
+20250324,131900,769492100,21500,21500,21500,21500,14
+20250324,131800,769191100,21500,21500,21500,21500,6
+20250324,131700,769062100,21550,21550,21550,21550,0
+20250324,131600,769062100,21550,21550,21550,21550,0
+20250324,131500,769062100,21550,21550,21550,21550,0
+20250324,131400,769062100,21550,21550,21550,21550,0
+20250324,131300,769062100,21550,21550,21550,21550,0
+20250324,131200,769062100,21550,21500,21550,21500,8
+20250324,131100,768890050,21500,21500,21500,21500,0
+20250324,131000,768890050,21500,21500,21500,21500,7
+20250324,130900,768739550,21500,21500,21500,21500,0
+20250324,130800,768739550,21500,21500,21500,21500,6
+20250324,130700,768610550,21500,21500,21500,21500,40
+20250324,130600,767750550,21500,21500,21500,21500,13
+20250324,130500,767471050,21500,21500,21500,21500,14
+20250324,130400,767170050,21500,21500,21500,21500,228
+20250324,130300,762268050,21500,21500,21500,21500,7
+20250324,130200,762117550,21550,21550,21550,21550,0
+20250324,130100,762117550,21550,21550,21550,21550,32
+20250324,130000,761427950,21550,21550,21550,21550,29
+20250324,125900,760803000,21500,21500,21500,21500,7
+20250324,125800,760652500,21525,21500,21525,21500,2
+20250324,125700,760609475,21500,21500,21500,21500,203
+20250324,125600,756244975,21550,21550,21550,21550,6
+20250324,125500,756115675,21500,21550,21550,21500,7
+20250324,125400,755965125,21500,21500,21550,21500,920
+20250324,125300,736184825,21500,21500,21500,21500,0
+20250324,125200,736184825,21500,21550,21550,21500,21
+20250324,125100,735732975,21500,21500,21500,21500,0
+20250324,125000,735732975,21500,21550,21550,21500,12
+20250324,124900,735474675,21500,21500,21500,21500,5
+20250324,124800,735367175,21500,21550,21550,21500,14
+20250324,124700,735065825,21500,21500,21500,21500,15
+20250324,124600,734743325,21500,21550,21550,21500,13
+20250324,124500,734463525,21550,21550,21550,21550,3
+20250324,124400,734398875,21500,21500,21550,21500,32
+20250324,124300,733710575,21500,21500,21500,21500,0
+20250324,124200,733710575,21500,21550,21550,21500,14
+20250324,124100,733409225,21550,21500,21550,21500,8
+20250324,124000,733237175,21550,21550,21550,21550,6
+20250324,123900,733107875,21500,21500,21500,21500,6
+20250324,123800,732978875,21550,21550,21550,21550,7
+20250324,123700,732828025,21500,21500,21500,21500,7
+20250324,123600,732677525,21550,21550,21550,21550,6
+20250324,123500,732548225,21500,21500,21500,21500,7
+20250324,123400,732397725,21550,21550,21550,21550,7
+20250324,123300,732246875,21550,21550,21550,21550,0
+20250324,123200,732246875,21550,21550,21550,21550,6
+20250324,123100,732117575,21500,21500,21500,21500,7
+20250324,123000,731967075,21550,21500,21550,21500,20
+20250324,122900,731536725,21500,21500,21500,21500,2600
+20250324,122800,675636725,21550,21500,21550,21500,12
+20250324,122700,675378425,21550,21550,21550,21550,0
+20250324,122600,675378425,21550,21550,21550,21550,16
+20250324,122500,675033625,21550,21550,21550,21550,0
+20250324,122400,675033625,21550,21550,21550,21500,103
+20250324,122300,672814325,21600,21600,21600,21600,0
+20250324,122200,672814325,21600,21550,21600,21550,19
+20250324,122100,672404575,21550,21550,21550,21550,0
+20250324,122000,672404575,21550,21600,21600,21550,14
+20250324,121900,672102525,21550,21550,21550,21550,5
+20250324,121800,671994775,21550,21550,21600,21550,63
+20250324,121700,670636825,21550,21600,21600,21550,33
+20250324,121600,669924325,21600,21550,21600,21550,8
+20250324,121500,669751575,21550,21550,21550,21550,7
+20250324,121400,669600725,21600,21550,21600,21550,247
+20250324,121300,664277575,21600,21600,21600,21600,46
+20250324,121200,663283975,21600,21550,21600,21550,17
+20250324,121100,662917275,21550,21550,21550,21550,6
+20250324,121000,662787975,21600,21600,21600,21600,171
+20250324,120900,659094375,21550,21600,21600,21550,41
+20250324,120800,658209575,21600,21600,21600,21600,33
+20250324,120700,657496775,21550,21550,21550,21550,7
+20250324,120600,657345925,21600,21550,21600,21550,12
+20250324,120500,657087025,21600,21600,21600,21600,6
+20250324,120400,656957425,21600,21600,21600,21600,0
+20250324,120300,656957425,21600,21600,21600,21600,7
+20250324,120200,656806225,21600,21600,21600,21600,0
+20250324,120100,656806225,21600,21600,21600,21600,6
+20250324,120000,656676625,21550,21500,21550,21500,508
+20250324,115900,645729525,21550,21550,21550,21550,7
+20250324,115800,645578675,21500,21525,21525,21500,508
+20250324,115700,634656650,21550,21550,21550,21550,6
+20250324,115600,634527350,21500,21500,21500,21500,7
+20250324,115500,634376850,21550,21550,21550,21550,7
+20250324,115400,634226000,21500,21500,21500,21500,6
+20250324,115300,634097000,21550,21500,21550,21500,13
+20250324,115200,633817200,21550,21550,21550,21550,0
+20250324,115100,633817200,21550,21500,21550,21500,14
+20250324,115000,633515850,21550,21550,21550,21550,1
+20250324,114900,633494300,21500,21550,21550,21500,12
+20250324,114800,633236000,21500,21500,21500,21500,0
+20250324,114700,633236000,21500,21550,21550,21500,15
+20250324,114600,632913200,21500,21500,21500,21500,162
+20250324,114500,629430200,21500,21550,21550,21500,14
+20250324,114400,629128850,21550,21550,21550,21550,1
+20250324,114300,629107300,21500,21550,21550,21500,12
+20250324,114200,628849000,21500,21500,21500,21500,7
+20250324,114100,628698500,21550,21550,21550,21550,7
+20250324,114000,628547650,21500,21550,21550,21500,55
+20250324,113900,627362450,21550,21550,21550,21550,6
+20250324,113800,627233150,21500,21500,21500,21500,100
+20250324,113700,625083150,21550,21500,21550,21500,57
+20250324,113600,623857300,21500,21500,21500,21500,57
+20250324,113500,622631800,21550,21500,21550,21500,1560
+20250324,113400,589091450,21450,21500,21500,21450,8
+20250324,113300,588919775,21500,21500,21500,21500,37
+20250324,113200,588124275,21500,21500,21500,21500,0
+20250324,113100,588124275,21500,21500,21500,21500,6
+20250324,113000,587995275,21500,21500,21500,21500,0
+20250324,112900,587995275,21500,21400,21500,21400,20
+20250324,112800,587566575,21400,21450,21450,21400,939
+20250324,112700,567427525,21500,21450,21500,21450,13
+20250324,112600,567148375,21450,21450,21450,21450,52
+20250324,112500,566032975,21500,21500,21500,21500,6
+20250324,112400,565903975,21500,21500,21500,21500,0
+20250324,112300,565903975,21500,21450,21500,21450,13
+20250324,112200,565624775,21450,21500,21500,21450,160
+20250324,112100,562190275,21500,21450,21500,21450,13
+20250324,112000,561911125,21450,21450,21450,21450,173
+20250324,111900,558200275,21450,21450,21450,21450,47
+20250324,111800,557192125,21400,21450,21450,21400,778
+20250324,111700,540542825,21400,21400,21450,21400,18
+20250324,111600,540157325,21450,21400,21450,21400,663
+20250324,111500,525957225,21500,21500,21500,21500,7
+20250324,111400,525806725,21400,21450,21450,21400,1019
+20250324,111300,503983775,21500,21450,21500,21450,565
+20250324,111200,491864225,21450,21450,21450,21450,8
+20250324,111100,491692625,21500,21500,21500,21500,13
+20250324,111000,491413125,21500,21500,21500,21500,3
+20250324,110900,491348625,21500,21500,21500,21450,513
+20250324,110800,480344175,21450,21500,21500,21450,582
+20250324,110700,467849375,21500,21500,21500,21500,1621
+20250324,110600,432997875,21500,21550,21550,21500,157
+20250324,110500,429622025,21500,21500,21500,21500,6
+20250324,110400,429493025,21550,21550,21550,21550,6
+20250324,110300,429363725,21550,21500,21550,21500,9
+20250324,110200,429170125,21550,21550,21550,21550,7
+20250324,110100,429019275,21550,21500,21550,21500,10
+20250324,110000,428804125,21550,21550,21550,21550,6
+20250324,105900,428674825,21500,21500,21500,21500,6
+20250324,105800,428545825,21550,21550,21550,21550,7
+20250324,105700,428394975,21550,21550,21550,21550,118
+20250324,105600,425852075,21550,21550,21550,21550,156
+20250324,105500,422490275,21500,21550,21550,21500,60
+20250324,105400,421197625,21550,21550,21550,21550,16
+20250324,105300,420852825,21550,21550,21550,21550,980
+20250324,105200,399733825,21600,21550,21600,21550,110
+20250324,105100,397358175,21600,21600,21600,21600,0
+20250324,105000,397358175,21600,21550,21600,21550,26
+20250324,104900,396797225,21550,21550,21550,21550,79
+20250324,104800,395094775,21550,21600,21600,21550,12
+20250324,104700,394835875,21550,21550,21550,21550,0
+20250324,104600,394835875,21550,21600,21600,21550,13
+20250324,104500,394555425,21600,21600,21600,21600,1
+20250324,104400,394533825,21550,21650,21650,21550,14
+20250324,104300,394231425,21600,21600,21600,21600,0
+20250324,104200,394231425,21600,21650,21650,21600,51
+20250324,104100,393129525,21600,21600,21600,21600,98
+20250324,104000,391012725,21650,21600,21650,21600,152
+20250324,103900,387729175,21600,21600,21600,21600,144
+20250324,103800,384618775,21650,21650,21650,21600,407
+20250324,103700,375827225,21600,21600,21600,21600,6
+20250324,103600,375697625,21650,21625,21650,21625,235
+20250324,103500,370614625,21600,21600,21600,21600,7
+20250324,103400,370463425,21625,21625,21625,21625,10
+20250324,103300,370247175,21650,21650,21650,21650,0
+20250324,103200,370247175,21650,21650,21650,21650,25
+20250324,103100,369705925,21600,21600,21600,21600,6
+20250324,103000,369576325,21650,21650,21650,21650,6
+20250324,102900,369446425,21600,21600,21600,21600,307
+20250324,102800,362815225,21650,21600,21650,21600,9
+20250324,102700,362620525,21650,21650,21650,21650,0
+20250324,102600,362620525,21650,21650,21650,21650,7
+20250324,102500,362468975,21650,21650,21650,21650,0
+20250324,102400,362468975,21650,21600,21650,21600,7
+20250324,102300,362317475,21600,21650,21650,21600,99
+20250324,102200,360179025,21650,21650,21650,21650,8
+20250324,102100,360005825,21650,21650,21650,21650,0
+20250324,102000,360005825,21650,21650,21650,21650,6
+20250324,101900,359875925,21650,21650,21650,21650,180
+20250324,101800,355978925,21700,21700,21700,21700,7
+20250324,101700,355827025,21700,21700,21700,21700,0
+20250324,101600,355827025,21700,21650,21700,21650,32
+20250324,101500,355132675,21700,21700,21700,21700,5
+20250324,101400,355024175,21700,21700,21700,21700,155
+20250324,101300,351660675,21700,21700,21700,21700,6
+20250324,101200,351530475,21700,21650,21700,21650,509
+20250324,101100,340510175,21700,21700,21700,21700,7
+20250324,101000,340358275,21700,21700,21700,21700,0
+20250324,100900,340358275,21700,21700,21700,21700,87
+20250324,100800,338470375,21650,21650,21650,21650,0
+20250324,100700,338470375,21650,21700,21700,21650,121
+20250324,100600,335850425,21650,21700,21700,21650,6
+20250324,100500,335720475,21650,21700,21700,21650,197
+20250324,100400,331451550,21700,21700,21700,21700,9
+20250324,100300,331256250,21700,21700,21700,21700,6
+20250324,100200,331126050,21650,21650,21650,21650,300
+20250324,100100,324631050,21650,21600,21650,21600,631
+20250324,100000,310969950,21650,21650,21650,21650,0
+20250324,095900,310969950,21650,21650,21650,21650,6
+20250324,095800,310840050,21600,21600,21600,21600,274
+20250324,095700,304921650,21600,21650,21650,21600,308
+20250324,095600,298268500,21600,21600,21600,21600,24
+20250324,095500,297750100,21600,21650,21650,21600,11
+20250324,095400,297512175,21650,21650,21650,21650,6
+20250324,095300,297382275,21650,21650,21650,21650,7
+20250324,095200,297230725,21600,21600,21600,21600,1
+20250324,095100,297209125,21600,21600,21600,21600,14
+20250324,095000,296906725,21600,21600,21600,21600,72
+20250324,094900,295351525,21600,21600,21625,21600,323
+20250324,094800,288374700,21600,21600,21600,21600,0
+20250324,094700,288374700,21600,21550,21600,21550,57
+20250324,094600,287146000,21550,21550,21550,21550,80
+20250324,094500,285422000,21500,21500,21600,21500,1326
+20250324,094400,256912400,21500,21550,21550,21500,1200
+20250324,094300,231074650,21600,21650,21650,21600,390
+20250324,094200,222650300,21500,21600,21600,21500,2870
+20250324,094100,160873600,21650,21600,21650,21600,307
+20250324,094000,154242050,21650,21650,21650,21650,635
+20250324,093900,140494300,21650,21650,21700,21650,25
+20250324,093800,139952700,21700,21700,21700,21700,0
+20250324,093700,139952700,21700,21700,21700,21700,6
+20250324,093600,139822500,21700,21725,21725,21700,239
+20250324,093500,134636175,21750,21700,21750,21700,99
+20250324,093400,132487425,21750,21700,21750,21700,20
+20250324,093300,132053175,21700,21700,21700,21700,837
+20250324,093200,113890275,21650,21675,21675,21650,10
+20250324,093100,113673750,21700,21700,21700,21700,481
+20250324,093000,103236050,21650,21700,21700,21650,7
+20250324,092900,103084200,21700,21700,21700,21700,36
+20250324,092800,102303000,21650,21650,21650,21650,160
+20250324,092700,98839000,21650,21600,21650,21600,16
+20250324,092600,98493100,21650,21600,21650,21600,55
+20250324,092500,97304850,21700,21600,21700,21600,258
+20250324,092400,91731250,21600,21650,21650,21600,25
+20250324,092300,91190950,21700,21700,21700,21700,6
+20250324,092200,91060750,21650,21650,21650,21650,61
+20250324,092100,89740100,21700,21650,21700,21650,63
+20250324,092000,88375800,21700,21650,21700,21600,401
+20250324,091900,79709150,21700,21650,21700,21650,8
+20250324,091800,79535600,21650,21700,21700,21650,22
+20250324,091700,79058950,21700,21700,21700,21700,0
+20250324,091600,79058950,21700,21750,21750,21650,477
+20250324,091500,68715700,21750,21750,21750,21750,1
+20250324,091400,68693950,21700,21750,21750,21700,188
+20250324,091300,64614000,21700,21750,21750,21700,381
+20250324,091200,56327450,21750,21750,21750,21750,291
+20250324,091100,49998200,21700,21700,21700,21700,254
+20250324,091000,44486400,21700,21650,21700,21650,7
+20250324,090900,44334550,21650,21725,21725,21650,81
+20250324,090800,42576650,21750,21725,21750,21725,77
+20250324,090700,40902150,21700,21650,21700,21650,212
+20250324,090600,36302750,21700,21550,21700,21550,207
+20250324,090500,31814000,21600,21650,21650,21600,274
+20250324,090400,25885100,21600,21750,21750,21600,422
+20250324,090300,16750800,21650,21650,21650,21650,0
+20250324,090200,16750800,21650,21650,21700,21650,393
+20250324,090100,8231550,21650,21750,21750,21650,361
+20250324,090000,411350,21650,21650,21650,21650,19

023590/min/candle-20250325.csv

@@ -0,0 +1,610 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,190800,2380043300,21250,21250,21250,21250,2480
+20250325,190700,2380043300,21250,21250,21250,21250,0
+20250325,190600,2380043300,21250,21250,21250,21250,0
+20250325,190500,2380043300,21250,21250,21250,21250,0
+20250325,190400,2380043300,21250,21250,21250,21250,0
+20250325,190300,2380043300,21250,21250,21250,21250,0
+20250325,190200,2380043300,21250,21250,21250,21250,0
+20250325,190100,2380043300,21250,21250,21250,21250,0
+20250325,190000,2380043300,21250,21250,21250,21250,0
+20250325,185900,2380043300,21250,21250,21250,21250,0
+20250325,185800,2380043300,21250,21250,21250,21250,0
+20250325,185700,2380043300,21250,21250,21250,21250,0
+20250325,185600,2380043300,21250,21250,21250,21250,0
+20250325,185500,2380043300,21250,21250,21250,21250,0
+20250325,185400,2380043300,21250,21250,21250,21250,0
+20250325,185300,2380043300,21250,21250,21250,21250,0
+20250325,185200,2380043300,21250,21250,21250,21250,0
+20250325,185100,2380043300,21250,21250,21250,21250,0
+20250325,185000,2380043300,21250,21250,21250,21250,0
+20250325,184900,2380043300,21250,21250,21250,21250,0
+20250325,184800,2380043300,21250,21250,21250,21250,0
+20250325,184700,2380043300,21250,21250,21250,21250,0
+20250325,184600,2380043300,21250,21250,21250,21250,0
+20250325,184500,2380043300,21250,21250,21250,21250,0
+20250325,184400,2380043300,21250,21250,21250,21250,0
+20250325,184300,2380043300,21250,21250,21250,21250,0
+20250325,184200,2380043300,21250,21250,21250,21250,0
+20250325,184100,2380043300,21250,21250,21250,21250,0
+20250325,184000,2380043300,21250,21250,21250,21250,0
+20250325,183900,2380043300,21250,21250,21250,21250,0
+20250325,183800,2380043300,21250,21250,21250,21250,2480
+20250325,183700,2380043300,21250,21250,21250,21250,0
+20250325,183600,2380043300,21250,21250,21250,21250,0
+20250325,183500,2380043300,21250,21250,21250,21250,0
+20250325,183400,2380043300,21250,21250,21250,21250,0
+20250325,183300,2380043300,21250,21250,21250,21250,0
+20250325,183200,2380043300,21250,21250,21250,21250,0
+20250325,183100,2380043300,21250,21250,21250,21250,0
+20250325,183000,2380043300,21250,21250,21250,21250,0
+20250325,182900,2380043300,21250,21250,21250,21250,0
+20250325,182800,2380043300,21250,21250,21250,21250,0
+20250325,182700,2380043300,21250,21250,21250,21250,0
+20250325,182600,2380043300,21250,21250,21250,21250,0
+20250325,182500,2380043300,21250,21250,21250,21250,0
+20250325,182400,2380043300,21250,21250,21250,21250,0
+20250325,182300,2380043300,21250,21250,21250,21250,0
+20250325,182200,2380043300,21250,21250,21250,21250,0
+20250325,182100,2380043300,21250,21250,21250,21250,0
+20250325,182000,2380043300,21250,21250,21250,21250,0
+20250325,181900,2380043300,21250,21250,21250,21250,0
+20250325,181800,2380043300,21250,21250,21250,21250,0
+20250325,181700,2380043300,21250,21250,21250,21250,0
+20250325,181600,2380043300,21250,21250,21250,21250,0
+20250325,181500,2380043300,21250,21250,21250,21250,0
+20250325,181400,2380043300,21250,21250,21250,21250,0
+20250325,181300,2380043300,21250,21250,21250,21250,0
+20250325,181200,2380043300,21250,21250,21250,21250,0
+20250325,181100,2380043300,21250,21250,21250,21250,0
+20250325,181000,2380043300,21250,21250,21250,21250,0
+20250325,180900,2380043300,21250,21250,21250,21250,0
+20250325,180800,2380043300,21250,21250,21250,21250,2480
+20250325,180700,2380043300,21250,21250,21250,21250,0
+20250325,180600,2380043300,21250,21250,21250,21250,0
+20250325,180500,2380043300,21250,21250,21250,21250,0
+20250325,180400,2380043300,21250,21250,21250,21250,0
+20250325,180300,2380043300,21250,21250,21250,21250,0
+20250325,180200,2380043300,21250,21250,21250,21250,0
+20250325,180100,2380043300,21250,21250,21250,21250,0
+20250325,180000,2380043300,21250,21250,21250,21250,0
+20250325,175900,2380043300,21250,21250,21250,21250,0
+20250325,175800,2380043300,21250,21250,21250,21250,0
+20250325,175700,2380043300,21250,21250,21250,21250,0
+20250325,175600,2380043300,21250,21250,21250,21250,0
+20250325,175500,2380043300,21250,21250,21250,21250,0
+20250325,175400,2380043300,21250,21250,21250,21250,0
+20250325,175300,2380043300,21250,21250,21250,21250,0
+20250325,175200,2380043300,21250,21250,21250,21250,0
+20250325,175100,2380043300,21250,21250,21250,21250,0
+20250325,175000,2380043300,21250,21250,21250,21250,0
+20250325,174900,2380043300,21250,21250,21250,21250,0
+20250325,174800,2380043300,21250,21250,21250,21250,0
+20250325,174700,2380043300,21250,21250,21250,21250,0
+20250325,174600,2380043300,21250,21250,21250,21250,0
+20250325,174500,2380043300,21250,21250,21250,21250,0
+20250325,174400,2380043300,21250,21250,21250,21250,0
+20250325,174300,2380043300,21250,21250,21250,21250,0
+20250325,174200,2380043300,21250,21250,21250,21250,0
+20250325,174100,2380043300,21250,21250,21250,21250,0
+20250325,174000,2380043300,21250,21250,21250,21250,0
+20250325,173900,2380043300,21250,21250,21250,21250,0
+20250325,173800,2380043300,21250,21250,21250,21250,2480
+20250325,173700,2380043300,21250,21250,21250,21250,0
+20250325,173600,2380043300,21250,21250,21250,21250,0
+20250325,173500,2380043300,21250,21250,21250,21250,0
+20250325,173400,2380043300,21250,21250,21250,21250,0
+20250325,173300,2380043300,21250,21250,21250,21250,0
+20250325,173200,2380043300,21250,21250,21250,21250,0
+20250325,173100,2380043300,21250,21250,21250,21250,0
+20250325,173000,2380043300,21250,21250,21250,21250,0
+20250325,172900,2380043300,21250,21250,21250,21250,0
+20250325,172800,2380043300,21250,21250,21250,21250,0
+20250325,172700,2380043300,21250,21250,21250,21250,0
+20250325,172600,2380043300,21250,21250,21250,21250,0
+20250325,172500,2380043300,21250,21250,21250,21250,0
+20250325,172400,2380043300,21250,21250,21250,21250,0
+20250325,172300,2380043300,21250,21250,21250,21250,0
+20250325,172200,2380043300,21250,21250,21250,21250,0
+20250325,172100,2380043300,21250,21250,21250,21250,0
+20250325,172000,2380043300,21250,21250,21250,21250,0
+20250325,171900,2380043300,21250,21250,21250,21250,0
+20250325,171800,2380043300,21250,21250,21250,21250,0
+20250325,171700,2380043300,21250,21250,21250,21250,0
+20250325,171600,2380043300,21250,21250,21250,21250,0
+20250325,171500,2380043300,21250,21250,21250,21250,0
+20250325,171400,2380043300,21250,21250,21250,21250,0
+20250325,171300,2380043300,21250,21250,21250,21250,0
+20250325,171200,2380043300,21250,21250,21250,21250,0
+20250325,171100,2380043300,21250,21250,21250,21250,0
+20250325,171000,2380043300,21250,21250,21250,21250,0
+20250325,170900,2380043300,21250,21250,21250,21250,0
+20250325,170800,2380043300,21250,21250,21250,21250,2480
+20250325,170700,2380043300,21250,21250,21250,21250,0
+20250325,170600,2380043300,21250,21250,21250,21250,0
+20250325,170500,2380043300,21250,21250,21250,21250,0
+20250325,170400,2380043300,21250,21250,21250,21250,0
+20250325,170300,2380043300,21250,21250,21250,21250,0
+20250325,170200,2380043300,21250,21250,21250,21250,0
+20250325,170100,2380043300,21250,21250,21250,21250,0
+20250325,170000,2380043300,21250,21250,21250,21250,0
+20250325,165900,2380043300,21250,21250,21250,21250,0
+20250325,165800,2380043300,21250,21250,21250,21250,0
+20250325,165700,2380043300,21250,21250,21250,21250,0
+20250325,165600,2380043300,21250,21250,21250,21250,0
+20250325,165500,2380043300,21250,21250,21250,21250,0
+20250325,165400,2380043300,21250,21250,21250,21250,0
+20250325,165300,2380043300,21250,21250,21250,21250,0
+20250325,165200,2380043300,21250,21250,21250,21250,0
+20250325,165100,2380043300,21250,21250,21250,21250,0
+20250325,165000,2380043300,21250,21250,21250,21250,0
+20250325,164900,2380043300,21250,21250,21250,21250,0
+20250325,164800,2380043300,21250,21250,21250,21250,0
+20250325,164700,2380043300,21250,21250,21250,21250,0
+20250325,164600,2380043300,21250,21250,21250,21250,0
+20250325,164500,2380043300,21250,21250,21250,21250,0
+20250325,164400,2380043300,21250,21250,21250,21250,0
+20250325,164300,2380043300,21250,21250,21250,21250,0
+20250325,164200,2380043300,21250,21250,21250,21250,0
+20250325,164100,2380043300,21250,21250,21250,21250,0
+20250325,164000,2380043300,21250,21250,21250,21250,0
+20250325,163900,2380043300,21250,21250,21250,21250,0
+20250325,163800,2380043300,21250,21250,21250,21250,2480
+20250325,163700,2380043300,21250,21250,21250,21250,0
+20250325,163600,2380043300,21250,21250,21250,21250,0
+20250325,163500,2380043300,21250,21250,21250,21250,0
+20250325,163400,2380043300,21250,21250,21250,21250,0
+20250325,163300,2380043300,21250,21250,21250,21250,0
+20250325,163200,2380043300,21250,21250,21250,21250,0
+20250325,163100,2380043300,21250,21250,21250,21250,0
+20250325,163000,2380043300,21250,21250,21250,21250,0
+20250325,162900,2380043300,21250,21250,21250,21250,0
+20250325,162800,2380043300,21250,21250,21250,21250,0
+20250325,162700,2380043300,21250,21250,21250,21250,0
+20250325,162600,2380043300,21250,21250,21250,21250,0
+20250325,162500,2380043300,21250,21250,21250,21250,0
+20250325,162400,2380043300,21250,21250,21250,21250,0
+20250325,162300,2380043300,21250,21250,21250,21250,0
+20250325,162200,2380043300,21250,21250,21250,21250,0
+20250325,162100,2380043300,21250,21250,21250,21250,0
+20250325,162000,2380043300,21250,21250,21250,21250,0
+20250325,161900,2380043300,21250,21250,21250,21250,0
+20250325,161800,2380043300,21250,21250,21250,21250,0
+20250325,161700,2380043300,21250,21250,21250,21250,0
+20250325,161600,2380043300,21250,21250,21250,21250,0
+20250325,161500,2380043300,21250,21250,21250,21250,0
+20250325,161400,2380043300,21250,21250,21250,21250,0
+20250325,161300,2380043300,21250,21250,21250,21250,0
+20250325,161200,2380043300,21250,21250,21250,21250,0
+20250325,161100,2380043300,21250,21250,21250,21250,0
+20250325,161000,2380043300,21250,21250,21250,21250,0
+20250325,160900,2380043300,21250,21250,21250,21250,0
+20250325,160800,2380043300,21250,21250,21250,21250,2480
+20250325,160700,2380043300,21250,21250,21250,21250,0
+20250325,160600,2380043300,21250,21250,21250,21250,0
+20250325,160500,2380043300,21250,21250,21250,21250,0
+20250325,160400,2380043300,21250,21250,21250,21250,0
+20250325,160300,2380043300,21250,21250,21250,21250,0
+20250325,160200,2380043300,21250,21250,21250,21250,0
+20250325,160100,2380043300,21250,21250,21250,21250,0
+20250325,160000,2380043300,21250,21250,21250,21250,0
+20250325,155900,2380043300,21250,21250,21250,21250,0
+20250325,155800,2380043300,21250,21250,21250,21250,0
+20250325,155700,2380043300,21250,21250,21250,21250,0
+20250325,155600,2380043300,21250,21250,21250,21250,0
+20250325,155500,2380043300,21250,21250,21250,21250,0
+20250325,155400,2380043300,21250,21250,21250,21250,0
+20250325,155300,2380043300,21250,21250,21250,21250,0
+20250325,155200,2380043300,21250,21250,21250,21250,0
+20250325,155100,2380043300,21250,21250,21250,21250,0
+20250325,155000,2380043300,21250,21250,21250,21250,0
+20250325,154900,2380043300,21250,21250,21250,21250,0
+20250325,154800,2380043300,21250,21250,21250,21250,0
+20250325,154700,2380043300,21250,21250,21250,21250,0
+20250325,154600,2380043300,21250,21250,21250,21250,0
+20250325,154500,2380043300,21250,21250,21250,21250,0
+20250325,154400,2380043300,21250,21250,21250,21250,0
+20250325,154300,2380043300,21250,21250,21250,21250,0
+20250325,154200,2380043300,21250,21250,21250,21250,0
+20250325,154100,2380043300,21250,21250,21250,21250,0
+20250325,154000,2380043300,21250,21250,21250,21250,0
+20250325,153900,2380043300,21250,21250,21250,21250,0
+20250325,153800,2380043300,21250,21250,21250,21250,2480
+20250325,153700,2380043300,21250,21250,21250,21250,0
+20250325,153600,2380043300,21250,21250,21250,21250,0
+20250325,153500,2380043300,21250,21250,21250,21250,0
+20250325,153400,2380043300,21250,21250,21250,21250,0
+20250325,153300,2380043300,21250,21250,21250,21250,0
+20250325,153200,2380043300,21250,21250,21250,21250,0
+20250325,153100,2380043300,21250,21250,21250,21250,0
+20250325,153000,2380043300,21250,21250,21250,21250,2480
+20250325,152900,2327343300,21250,21250,21250,21250,0
+20250325,152800,2327343300,21250,21250,21250,21250,0
+20250325,152700,2327343300,21250,21250,21250,21250,0
+20250325,152600,2327343300,21250,21250,21250,21250,0
+20250325,152500,2327343300,21250,21250,21250,21250,0
+20250325,152400,2327343300,21250,21250,21250,21250,0
+20250325,152300,2327343300,21250,21250,21250,21250,0
+20250325,152200,2327343300,21250,21250,21250,21250,0
+20250325,152100,2327343300,21250,21250,21250,21250,0
+20250325,152000,2327343300,21250,21250,21250,21250,0
+20250325,151900,2327343300,21250,21300,21300,21200,276
+20250325,151800,2321483500,21250,21250,21300,21250,984
+20250325,151700,2300572900,21250,21250,21300,21250,529
+20250325,151600,2289331500,21250,21250,21250,21250,48
+20250325,151500,2288311500,21250,21300,21300,21250,115
+20250325,151400,2285866550,21300,21350,21350,21250,217
+20250325,151300,2281250500,21250,21300,21300,21250,86
+20250325,151200,2279419400,21300,21300,21300,21300,503
+20250325,151100,2268705500,21250,21300,21300,21250,170
+20250325,151000,2265089400,21250,21300,21300,21250,74
+20250325,150900,2263513300,21300,21300,21300,21300,72
+20250325,150800,2261979700,21250,21300,21300,21250,360
+20250325,150700,2254324100,21300,21300,21300,21250,370
+20250325,150600,2246459200,21300,21250,21300,21250,423
+20250325,150500,2237466850,21250,21300,21300,21250,108
+20250325,150400,2235169450,21300,21300,21300,21300,72
+20250325,150300,2233635850,21300,21250,21300,21250,576
+20250325,150200,2221393450,21250,21250,21250,21250,48
+20250325,150100,2220373450,21250,21250,21250,21200,98
+20250325,150000,2218292250,21250,21200,21250,21200,106
+20250325,145900,2216041250,21250,21250,21250,21200,113
+20250325,145800,2213642000,21250,21250,21300,21250,566
+20250325,145700,2201613300,21300,21350,21350,21250,1230
+20250325,145600,2175413500,21350,21350,21400,21350,927
+20250325,145500,2155620850,21350,21300,21350,21250,1493
+20250325,145400,2123842900,21250,21250,21250,21200,632
+20250325,145300,2110415400,21250,21200,21250,21200,281
+20250325,145200,2104457000,21200,21150,21200,21150,479
+20250325,145100,2094303250,21200,21150,21200,21150,115
+20250325,145000,2091867400,21200,21200,21200,21150,93
+20250325,144900,2089896850,21150,21150,21200,21150,99
+20250325,144800,2087799400,21150,21175,21200,21150,102
+20250325,144700,2085638675,21200,21150,21200,21150,93
+20250325,144600,2083668125,21200,21150,21200,21150,85
+20250325,144500,2081866775,21200,21200,21200,21150,102
+20250325,144400,2079705875,21150,21150,21200,21150,454
+20250325,144300,2070101375,21200,21150,21200,21150,88
+20250325,144200,2068236575,21200,21200,21200,21150,93
+20250325,144100,2066266025,21150,21200,21200,21150,80
+20250325,144000,2064570425,21200,21200,21250,21200,199
+20250325,143900,2060350425,21150,21150,21200,21150,66
+20250325,143800,2058952125,21200,21150,21200,21150,136
+20250325,143700,2056072125,21150,21200,21250,21150,735
+20250325,143600,2040489725,21250,21250,21250,21200,88
+20250325,143500,2038620525,21250,21250,21250,21200,80
+20250325,143400,2036920925,21250,21250,21250,21250,48
+20250325,143300,2035900925,21250,21250,21300,21250,87
+20250325,143200,2034050975,21250,21250,21250,21250,58
+20250325,143100,2032818475,21250,21250,21250,21200,94
+20250325,143000,2030822075,21250,21200,21250,21200,133
+20250325,142900,2027996325,21250,21200,21250,21200,80
+20250325,142800,2026296725,21250,21250,21250,21200,80
+20250325,142700,2024597125,21200,21250,21250,21200,116
+20250325,142600,2022134325,21200,21250,21250,21200,219
+20250325,142500,2017487925,21250,21250,21300,21250,877
+20250325,142400,1998850475,21300,21300,21300,21250,124
+20250325,142300,1996210575,21300,21300,21300,21300,73
+20250325,142200,1994655675,21250,21250,21300,21250,240
+20250325,142100,1989548625,21300,21300,21300,21250,148
+20250325,142000,1986397025,21250,21300,21300,21250,61
+20250325,141900,1985098375,21300,21300,21300,21250,82
+20250325,141800,1983352175,21300,21250,21300,21250,160
+20250325,141700,1979944575,21300,21250,21300,21250,98
+20250325,141600,1977858475,21300,21300,21300,21250,673
+20250325,141500,1963523625,21300,21300,21300,21300,48
+20250325,141400,1962501225,21300,21300,21300,21300,72
+20250325,141300,1960967625,21300,21300,21300,21250,82
+20250325,141200,1959221275,21300,21300,21300,21300,72
+20250325,141100,1957687675,21250,21300,21300,21250,441
+20250325,141000,1948314025,21300,21300,21350,21300,484
+20250325,140900,1938003625,21300,21200,21300,21200,89
+20250325,140800,1936110775,21250,21250,21250,21250,75
+20250325,140700,1934517025,21250,21200,21250,21200,90
+20250325,140600,1932605225,21250,21200,21250,21200,76
+20250325,140500,1930991525,21250,21250,21250,21250,75
+20250325,140400,1929397775,21250,21250,21250,21250,97
+20250325,140300,1927336525,21250,21250,21250,21200,178
+20250325,140200,1923559275,21250,21250,21250,21200,77
+20250325,140100,1921923275,21250,21200,21250,21200,210
+20250325,140000,1917468875,21250,21300,21300,21250,78
+20250325,135900,1915808675,21300,21250,21300,21250,79
+20250325,135800,1914126325,21250,21250,21250,21250,565
+20250325,135700,1902120075,21250,21200,21250,21200,54
+20250325,135600,1900972875,21250,21200,21250,21150,296
+20250325,135500,1894695525,21200,21250,21250,21150,132
+20250325,135400,1891896175,21250,21250,21250,21250,72
+20250325,135300,1890366175,21200,21250,21250,21200,77
+20250325,135200,1888730175,21200,21200,21250,21200,65
+20250325,135100,1887349775,21250,21200,21250,21200,77
+20250325,135000,1885713775,21250,21250,21250,21200,328
+20250325,134900,1878756575,21200,21250,21250,21200,99
+20250325,134800,1876654125,21250,21250,21250,21250,72
+20250325,134700,1875124125,21250,21250,21250,21250,48
+20250325,134600,1874104125,21200,21200,21250,21200,482
+20250325,134500,1863882125,21250,21300,21300,21250,297
+20250325,134400,1857569275,21300,21300,21300,21250,219
+20250325,134300,1852911925,21300,21250,21300,21250,63
+20250325,134200,1851570325,21300,21300,21300,21250,77
+20250325,134100,1849930475,21300,21350,21350,21250,580
+20250325,134000,1837574325,21350,21350,21350,21300,213
+20250325,133900,1833026825,21350,21300,21350,21300,103
+20250325,133800,1830829325,21350,21350,21350,21300,59
+20250325,133700,1829570225,21350,21350,21350,21300,102
+20250325,133600,1827392825,21350,21350,21350,21300,132
+20250325,133500,1824577625,21350,21300,21350,21300,83
+20250325,133400,1822805825,21300,21350,21350,21300,973
+20250325,133300,1802042975,21350,21200,21350,21200,684
+20250325,133200,1787477925,21250,21250,21250,21150,913
+20250325,133100,1768084675,21200,21200,21200,21200,1349
+20250325,133000,1739485875,21150,21150,21150,21150,407
+20250325,132900,1730877825,21150,21100,21150,21100,26
+20250325,132800,1730327975,21100,21100,21100,21100,251
+20250325,132700,1725031875,21100,21100,21100,21100,911
+20250325,132600,1705809775,21100,21100,21100,21100,237
+20250325,132500,1700809075,21100,21100,21100,21100,25
+20250325,132400,1700281575,21100,21100,21100,21100,0
+20250325,132300,1700281575,21100,21100,21100,21100,1062
+20250325,132200,1677873375,21100,21100,21100,21100,27
+20250325,132100,1677303675,21100,21150,21150,21100,2
+20250325,132000,1677261425,21100,21100,21100,21100,0
+20250325,131900,1677261425,21100,21100,21100,21100,0
+20250325,131800,1677261425,21100,21100,21100,21100,1
+20250325,131700,1677240325,21100,21100,21100,21100,26
+20250325,131600,1676691725,21150,21150,21150,21150,450
+20250325,131500,1667174225,21100,21100,21100,21100,38
+20250325,131400,1666372425,21100,21100,21100,21100,25
+20250325,131300,1665844925,21100,21100,21100,21100,24
+20250325,131200,1665338525,21150,21150,21150,21150,2
+20250325,131100,1665296225,21100,21100,21100,21100,51
+20250325,131000,1664220125,21100,21100,21100,21100,26
+20250325,130900,1663671525,21100,21100,21100,21100,25
+20250325,130800,1663144025,21100,21100,21100,21100,49
+20250325,130700,1662110125,21100,21100,21100,21100,49
+20250325,130600,1661076225,21100,21100,21100,21100,51
+20250325,130500,1660000125,21100,21150,21150,21100,99
+20250325,130400,1657909725,21100,21100,21100,21100,45
+20250325,130300,1656960225,21100,21100,21100,21100,0
+20250325,130200,1656960225,21100,21100,21100,21100,74
+20250325,130100,1655398825,21100,21100,21100,21100,29
+20250325,130000,1654786925,21100,21100,21100,21100,24
+20250325,125900,1654280525,21100,21100,21100,21100,27
+20250325,125800,1653710825,21100,21100,21100,21100,0
+20250325,125700,1653710825,21100,21100,21100,21100,9
+20250325,125600,1653520925,21100,21100,21100,21100,0
+20250325,125500,1653520925,21100,21150,21150,21100,28
+20250325,125400,1652930075,21150,21150,21150,21150,0
+20250325,125300,1652930075,21150,21150,21150,21150,1
+20250325,125200,1652908925,21100,21100,21100,21100,4
+20250325,125100,1652824525,21100,21100,21100,21100,545
+20250325,125000,1641325025,21075,21100,21100,21075,339
+20250325,124900,1634172225,21125,21125,21125,21125,0
+20250325,124800,1634172225,21125,21125,21125,21125,0
+20250325,124700,1634172225,21125,21125,21125,21125,1
+20250325,124600,1634151100,21150,21150,21150,21150,0
+20250325,124500,1634151100,21150,21100,21150,21100,171
+20250325,124400,1630535900,21100,21100,21100,21100,56
+20250325,124300,1629354300,21100,21100,21100,21100,0
+20250325,124200,1629354300,21100,21100,21100,21100,29
+20250325,124100,1628742400,21100,21100,21100,21100,29
+20250325,124000,1628130500,21100,21100,21100,21100,29
+20250325,123900,1627518600,21100,21100,21100,21100,26
+20250325,123800,1626970000,21150,21150,21150,21150,0
+20250325,123700,1626970000,21150,21150,21150,21150,3
+20250325,123600,1626906550,21150,21150,21150,21150,0
+20250325,123500,1626906550,21150,21150,21150,21150,0
+20250325,123400,1626906550,21150,21150,21150,21150,32
+20250325,123300,1626229750,21150,21200,21200,21150,419
+20250325,123200,1617367650,21150,21150,21150,21150,0
+20250325,123100,1617367650,21150,21150,21150,21150,0
+20250325,123000,1617367650,21150,21150,21150,21150,50
+20250325,122900,1616310150,21150,21150,21150,21150,0
+20250325,122800,1616310150,21150,21150,21150,21150,26
+20250325,122700,1615760250,21150,21150,21150,21150,0
+20250325,122600,1615760250,21150,21200,21200,21150,11
+20250325,122500,1615527100,21200,21200,21200,21200,0
+20250325,122400,1615527100,21200,21200,21200,21200,1
+20250325,122300,1615505900,21150,21150,21150,21150,0
+20250325,122200,1615505900,21150,21150,21150,21150,27
+20250325,122100,1614934850,21150,21150,21150,21150,500
+20250325,122000,1604359850,21150,21150,21150,21150,0
+20250325,121900,1604359850,21150,21150,21150,21150,0
+20250325,121800,1604359850,21150,21150,21150,21150,0
+20250325,121700,1604359850,21150,21150,21150,21150,26
+20250325,121600,1603809950,21150,21150,21150,21150,1
+20250325,121500,1603788800,21200,21200,21200,21200,0
+20250325,121400,1603788800,21200,21200,21200,21200,1
+20250325,121300,1603767600,21150,21150,21150,21150,1
+20250325,121200,1603746450,21150,21150,21150,21150,27
+20250325,121100,1603175400,21200,21200,21200,21200,0
+20250325,121000,1603175400,21200,21200,21200,21200,1
+20250325,120900,1603154200,21200,21200,21200,21200,0
+20250325,120800,1603154200,21200,21200,21200,21200,0
+20250325,120700,1603154200,21200,21200,21200,21200,12
+20250325,120600,1602899800,21150,21150,21150,21150,27
+20250325,120500,1602328750,21150,21200,21200,21150,48
+20250325,120400,1601311200,21200,21200,21200,21200,0
+20250325,120300,1601311200,21200,21200,21200,21200,0
+20250325,120200,1601311200,21200,21200,21200,21200,1
+20250325,120100,1601290000,21200,21200,21200,21200,0
+20250325,120000,1601290000,21200,21200,21200,21200,0
+20250325,115900,1601290000,21200,21150,21200,21150,7
+20250325,115800,1601141850,21150,21150,21150,21150,0
+20250325,115700,1601141850,21150,21150,21150,21150,0
+20250325,115600,1601141850,21150,21200,21200,21150,46
+20250325,115500,1600167150,21200,21200,21200,21200,28
+20250325,115400,1599573550,21200,21200,21200,21200,0
+20250325,115300,1599573550,21200,21200,21200,21200,145
+20250325,115200,1596499550,21200,21250,21250,21200,11
+20250325,115100,1596266300,21200,21200,21200,21200,0
+20250325,115000,1596266300,21200,21200,21200,21200,26
+20250325,114900,1595715100,21225,21225,21225,21225,0
+20250325,114800,1595715100,21225,21225,21225,21225,0
+20250325,114700,1595715100,21225,21250,21250,21225,39
+20250325,114600,1594886425,21250,21250,21250,21250,128
+20250325,114500,1592166425,21300,21300,21300,21300,6
+20250325,114400,1592038625,21250,21300,21300,21250,947
+20250325,114300,1571874275,21300,21300,21300,21300,603
+20250325,114200,1559030375,21250,21250,21250,21250,5
+20250325,114100,1558924125,21250,21250,21250,21250,1293
+20250325,114000,1531447875,21200,21200,21200,21200,52
+20250325,113900,1530345475,21200,21200,21200,21200,26
+20250325,113800,1529794275,21200,21200,21200,21200,525
+20250325,113700,1518664275,21150,21150,21150,21150,0
+20250325,113600,1518664275,21150,21150,21150,21150,0
+20250325,113500,1518664275,21150,21150,21150,21150,454
+20250325,113400,1509062175,21150,21100,21150,21100,302
+20250325,113300,1502679975,21100,21100,21100,21100,4
+20250325,113200,1502595575,21100,21100,21100,21100,0
+20250325,113100,1502595575,21100,21100,21100,21100,1
+20250325,113000,1502574475,21100,21100,21100,21100,47
+20250325,112900,1501582775,21150,21100,21150,21100,25
+20250325,112800,1501054075,21100,21100,21100,21100,26
+20250325,112700,1500505475,21100,21050,21100,21000,2358
+20250325,112600,1450911775,21050,21050,21050,21050,5
+20250325,112500,1450806525,21100,21150,21150,21100,195
+20250325,112400,1446691525,21050,21050,21050,21050,5
+20250325,112300,1446586275,21100,21100,21100,21050,355
+20250325,112200,1439097125,21100,21100,21100,21100,166
+20250325,112100,1435594525,21100,21100,21100,21100,104
+20250325,112000,1433400125,21100,21100,21100,21100,66
+20250325,111900,1432007525,21100,21100,21100,21100,65
+20250325,111800,1430636025,21050,21050,21050,21050,0
+20250325,111700,1430636025,21050,21100,21100,21050,185
+20250325,111600,1426733825,21150,21150,21150,21150,2
+20250325,111500,1426691525,21100,21100,21100,21100,499
+20250325,111400,1416162625,21100,21100,21100,21100,0
+20250325,111300,1416162625,21100,21100,21100,21100,5
+20250325,111200,1416057125,21100,21100,21100,21100,25
+20250325,111100,1415529625,21100,21100,21100,21100,739
+20250325,111000,1399936725,21100,21100,21100,21100,0
+20250325,110900,1399936725,21100,21100,21100,21100,2
+20250325,110800,1399894525,21150,21150,21150,21150,26
+20250325,110700,1399344625,21150,21150,21150,21150,209
+20250325,110600,1394924275,21100,21100,21100,21100,0
+20250325,110500,1394924275,21100,21200,21200,21100,23
+20250325,110400,1394438525,21150,21150,21150,21150,0
+20250325,110300,1394438525,21150,21150,21150,21150,272
+20250325,110200,1388685725,21150,21150,21150,21150,0
+20250325,110100,1388685725,21150,21150,21150,21150,86
+20250325,110000,1386866825,21150,21150,21150,21150,80
+20250325,105900,1385174825,21175,21150,21175,21150,226
+20250325,105800,1380394750,21150,21150,21150,21100,242
+20250325,105700,1375278550,21100,21125,21125,21100,5
+20250325,105600,1375173025,21100,21100,21100,21100,27
+20250325,105500,1374603325,21150,21150,21150,21150,1
+20250325,105400,1374582175,21150,21150,21150,21150,150
+20250325,105300,1371409675,21150,21150,21150,21150,0
+20250325,105200,1371409675,21150,21250,21250,21150,6185
+20250325,105100,1240404625,21200,21200,21200,21200,420
+20250325,105000,1231500625,21150,21150,21150,21150,267
+20250325,104900,1225853575,21200,21200,21200,21200,0
+20250325,104800,1225853575,21200,21200,21200,21200,0
+20250325,104700,1225853575,21200,21200,21200,21200,140
+20250325,104600,1222885575,21150,21150,21150,21150,326
+20250325,104500,1215990675,21150,21150,21150,21150,26
+20250325,104400,1215440775,21150,21150,21150,21150,121
+20250325,104300,1212881625,21150,21150,21150,21150,94
+20250325,104200,1210893525,21150,21150,21150,21150,215
+20250325,104100,1206346275,21150,21150,21150,21150,3
+20250325,104000,1206282825,21150,21100,21150,21100,229
+20250325,103900,1201449575,21100,21100,21100,21100,85
+20250325,103800,1199656075,21100,21100,21100,21100,218
+20250325,103700,1195056275,21100,21050,21100,21050,371
+20250325,103600,1187230425,21050,21050,21100,21050,41
+20250325,103500,1186367325,21100,21100,21100,21000,563
+20250325,103400,1174524825,21100,21100,21100,21100,66
+20250325,103300,1173132225,21100,21100,21100,21100,83
+20250325,103200,1171380925,21100,21100,21100,21100,50
+20250325,103100,1170325925,21050,21050,21050,21050,250
+20250325,103000,1165063425,21000,21000,21000,21000,191
+20250325,102900,1161052425,21000,20900,21000,20900,4408
+20250325,102800,1068761375,20900,21000,21000,20900,2435
+20250325,102700,1017749175,21050,21000,21050,21000,14
+20250325,102600,1017454725,21000,21050,21050,21000,2007
+20250325,102500,975307475,21050,21050,21050,21050,3
+20250325,102400,975244325,21050,21000,21050,21000,2642
+20250325,102300,919740525,21000,21000,21000,21000,176
+20250325,102200,916044525,20950,21100,21100,20950,5427
+20250325,102100,802151525,21100,21100,21100,21050,1521
+20250325,102000,770058475,21150,21100,21150,21100,2
+20250325,101900,770016225,21150,21150,21150,21150,0
+20250325,101800,770016225,21150,21150,21150,21150,1009
+20250325,101700,748675875,21150,21150,21150,21150,42
+20250325,101600,747787575,21200,21150,21200,21150,14
+20250325,101500,747490825,21150,21200,21200,21150,40
+20250325,101400,746644575,21150,21200,21200,21150,41
+20250325,101300,745777325,21150,21200,21200,21150,50
+20250325,101200,744719725,21200,21150,21200,21150,72
+20250325,101100,743196875,21200,21200,21200,21200,30
+20250325,101000,742560875,21150,21200,21200,21150,41
+20250325,100900,741693675,21200,21200,21200,21200,0
+20250325,100800,741693675,21200,21200,21200,21200,14
+20250325,100700,741396875,21200,21150,21200,21150,37
+20250325,100600,740613825,21150,21150,21150,21150,1
+20250325,100500,740592675,21150,21200,21200,21150,17
+20250325,100400,740232575,21200,21200,21200,21200,0
+20250325,100300,740232575,21200,21200,21200,21200,1
+20250325,100200,740211375,21200,21200,21200,21200,2
+20250325,100100,740168975,21200,21200,21200,21200,323
+20250325,100000,733321375,21200,21200,21200,21200,0
+20250325,095900,733321375,21200,21200,21200,21150,382
+20250325,095800,725223950,21200,21150,21200,21150,168
+20250325,095700,721669850,21200,21200,21200,21200,11
+20250325,095600,721436650,21200,21200,21200,21150,157
+20250325,095500,718109300,21175,21175,21175,21175,1
+20250325,095400,718088125,21200,21200,21200,21200,15
+20250325,095300,717770125,21200,21175,21200,21175,212
+20250325,095200,713275775,21200,21200,21200,21200,24
+20250325,095100,712766975,21200,21150,21200,21150,104
+20250325,095000,710562375,21150,21150,21200,21150,447
+20250325,094900,701104525,21150,21100,21150,21100,245
+20250325,094800,695924975,21100,21100,21100,21100,100
+20250325,094700,693814975,21150,21150,21150,21150,24
+20250325,094600,693307375,21150,21150,21150,21150,23
+20250325,094500,692820925,21150,21150,21150,21100,202
+20250325,094400,688550400,21150,21150,21150,21100,102
+20250325,094300,686396300,21150,21100,21150,21100,23
+20250325,094200,685910350,21100,21150,21150,21100,712
+20250325,094100,670883550,21150,21100,21150,21100,38
+20250325,094000,670079900,21100,21100,21100,21100,0
+20250325,093900,670079900,21100,21150,21150,21100,46
+20250325,093800,669108300,21100,21175,21175,21100,673
+20250325,093700,654875475,21200,21150,21200,21100,684
+20250325,093600,640410250,21150,21150,21150,21100,14
+20250325,093500,640114700,21100,21150,21150,21100,26
+20250325,093400,639566050,21150,21150,21150,21100,130
+20250325,093300,636822800,21100,21100,21100,21100,1660
+20250325,093200,601796800,21150,21150,21150,21100,257
+20250325,093100,596361400,21150,21150,21175,21100,1054
+20250325,093000,574093900,21150,21125,21150,21100,330
+20250325,092900,567122725,21150,21200,21200,21100,4437
+20250325,092800,473186875,21250,21250,21250,21250,0
+20250325,092700,473186875,21250,21200,21250,21200,99
+20250325,092600,471087825,21250,21200,21300,21200,1289
+20250325,092500,443698825,21200,21200,21200,21200,1283
+20250325,092400,416499225,21200,21150,21200,21150,308
+20250325,092300,409984625,21200,21250,21250,21200,177
+20250325,092200,406231650,21250,21250,21275,21250,237
+20250325,092100,401195375,21200,21200,21200,21150,1993
+20250325,092000,358947850,21200,21125,21200,21100,651
+20250325,091900,345182275,21100,21150,21150,21100,1531
+20250325,091800,312818975,21150,21200,21250,21150,932
+20250325,091700,293063950,21250,21300,21300,21200,1034
+20250325,091600,271091600,21300,21400,21400,21300,3023
+20250325,091500,206569725,21375,21400,21400,21375,12
+20250325,091400,206312950,21400,21400,21425,21400,243
+20250325,091300,201112725,21400,21450,21450,21400,1562
+20250325,091200,167680425,21450,21500,21650,21450,1722
+20250325,091100,130593225,21450,21450,21450,21450,62
+20250325,091000,129263325,21450,21450,21450,21450,204
+20250325,090900,124887525,21400,21400,21400,21400,0
+20250325,090800,124887525,21400,21400,21450,21350,561
+20250325,090700,112885575,21400,21400,21400,21400,617
+20250325,090600,99681775,21450,21450,21450,21450,105
+20250325,090500,97429525,21450,21500,21500,21450,884
+20250325,090400,78446625,21500,21500,21500,21500,121
+20250325,090300,75845125,21450,21450,21450,21450,48
+20250325,090200,74815525,21450,21500,21500,21450,1168
+20250325,090100,49707900,21550,21600,21600,21500,2100
+20250325,090000,4408950,21650,21600,21650,21600,204

023590/min/candle-20250326.csv

@@ -0,0 +1,610 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,190800,3554453875,21300,21300,21300,21300,3850
+20250326,190700,3554453875,21300,21300,21300,21300,0
+20250326,190600,3554453875,21300,21300,21300,21300,0
+20250326,190500,3554453875,21300,21300,21300,21300,0
+20250326,190400,3554453875,21300,21300,21300,21300,0
+20250326,190300,3554453875,21300,21300,21300,21300,0
+20250326,190200,3554453875,21300,21300,21300,21300,0
+20250326,190100,3554453875,21300,21300,21300,21300,0
+20250326,190000,3554453875,21300,21300,21300,21300,0
+20250326,185900,3554453875,21300,21300,21300,21300,0
+20250326,185800,3554453875,21300,21300,21300,21300,0
+20250326,185700,3554453875,21300,21300,21300,21300,0
+20250326,185600,3554453875,21300,21300,21300,21300,0
+20250326,185500,3554453875,21300,21300,21300,21300,0
+20250326,185400,3554453875,21300,21300,21300,21300,0
+20250326,185300,3554453875,21300,21300,21300,21300,0
+20250326,185200,3554453875,21300,21300,21300,21300,0
+20250326,185100,3554453875,21300,21300,21300,21300,0
+20250326,185000,3554453875,21300,21300,21300,21300,0
+20250326,184900,3554453875,21300,21300,21300,21300,0
+20250326,184800,3554453875,21300,21300,21300,21300,0
+20250326,184700,3554453875,21300,21300,21300,21300,0
+20250326,184600,3554453875,21300,21300,21300,21300,0
+20250326,184500,3554453875,21300,21300,21300,21300,0
+20250326,184400,3554453875,21300,21300,21300,21300,0
+20250326,184300,3554453875,21300,21300,21300,21300,0
+20250326,184200,3554453875,21300,21300,21300,21300,0
+20250326,184100,3554453875,21300,21300,21300,21300,0
+20250326,184000,3554453875,21300,21300,21300,21300,0
+20250326,183900,3554453875,21300,21300,21300,21300,0
+20250326,183800,3554453875,21300,21300,21300,21300,3850
+20250326,183700,3554453875,21300,21300,21300,21300,0
+20250326,183600,3554453875,21300,21300,21300,21300,0
+20250326,183500,3554453875,21300,21300,21300,21300,0
+20250326,183400,3554453875,21300,21300,21300,21300,0
+20250326,183300,3554453875,21300,21300,21300,21300,0
+20250326,183200,3554453875,21300,21300,21300,21300,0
+20250326,183100,3554453875,21300,21300,21300,21300,0
+20250326,183000,3554453875,21300,21300,21300,21300,0
+20250326,182900,3554453875,21300,21300,21300,21300,0
+20250326,182800,3554453875,21300,21300,21300,21300,0
+20250326,182700,3554453875,21300,21300,21300,21300,0
+20250326,182600,3554453875,21300,21300,21300,21300,0
+20250326,182500,3554453875,21300,21300,21300,21300,0
+20250326,182400,3554453875,21300,21300,21300,21300,0
+20250326,182300,3554453875,21300,21300,21300,21300,0
+20250326,182200,3554453875,21300,21300,21300,21300,0
+20250326,182100,3554453875,21300,21300,21300,21300,0
+20250326,182000,3554453875,21300,21300,21300,21300,0
+20250326,181900,3554453875,21300,21300,21300,21300,0
+20250326,181800,3554453875,21300,21300,21300,21300,0
+20250326,181700,3554453875,21300,21300,21300,21300,0
+20250326,181600,3554453875,21300,21300,21300,21300,0
+20250326,181500,3554453875,21300,21300,21300,21300,0
+20250326,181400,3554453875,21300,21300,21300,21300,0
+20250326,181300,3554453875,21300,21300,21300,21300,0
+20250326,181200,3554453875,21300,21300,21300,21300,0
+20250326,181100,3554453875,21300,21300,21300,21300,0
+20250326,181000,3554453875,21300,21300,21300,21300,0
+20250326,180900,3554453875,21300,21300,21300,21300,0
+20250326,180800,3554453875,21300,21300,21300,21300,3850
+20250326,180700,3554453875,21300,21300,21300,21300,0
+20250326,180600,3554453875,21300,21300,21300,21300,0
+20250326,180500,3554453875,21300,21300,21300,21300,0
+20250326,180400,3554453875,21300,21300,21300,21300,0
+20250326,180300,3554453875,21300,21300,21300,21300,0
+20250326,180200,3554453875,21300,21300,21300,21300,0
+20250326,180100,3554453875,21300,21300,21300,21300,0
+20250326,180000,3554453875,21300,21300,21300,21300,0
+20250326,175900,3554453875,21300,21300,21300,21300,0
+20250326,175800,3554453875,21300,21300,21300,21300,0
+20250326,175700,3554453875,21300,21300,21300,21300,0
+20250326,175600,3554453875,21300,21300,21300,21300,0
+20250326,175500,3554453875,21300,21300,21300,21300,0
+20250326,175400,3554453875,21300,21300,21300,21300,0
+20250326,175300,3554453875,21300,21300,21300,21300,0
+20250326,175200,3554453875,21300,21300,21300,21300,0
+20250326,175100,3554453875,21300,21300,21300,21300,0
+20250326,175000,3554453875,21300,21300,21300,21300,0
+20250326,174900,3554453875,21300,21300,21300,21300,0
+20250326,174800,3554453875,21300,21300,21300,21300,0
+20250326,174700,3554453875,21300,21300,21300,21300,0
+20250326,174600,3554453875,21300,21300,21300,21300,0
+20250326,174500,3554453875,21300,21300,21300,21300,0
+20250326,174400,3554453875,21300,21300,21300,21300,0
+20250326,174300,3554453875,21300,21300,21300,21300,0
+20250326,174200,3554453875,21300,21300,21300,21300,0
+20250326,174100,3554453875,21300,21300,21300,21300,0
+20250326,174000,3554453875,21300,21300,21300,21300,0
+20250326,173900,3554453875,21300,21300,21300,21300,0
+20250326,173800,3554453875,21300,21300,21300,21300,3850
+20250326,173700,3554453875,21300,21300,21300,21300,0
+20250326,173600,3554453875,21300,21300,21300,21300,0
+20250326,173500,3554453875,21300,21300,21300,21300,0
+20250326,173400,3554453875,21300,21300,21300,21300,0
+20250326,173300,3554453875,21300,21300,21300,21300,0
+20250326,173200,3554453875,21300,21300,21300,21300,0
+20250326,173100,3554453875,21300,21300,21300,21300,0
+20250326,173000,3554453875,21300,21300,21300,21300,0
+20250326,172900,3554453875,21300,21300,21300,21300,0
+20250326,172800,3554453875,21300,21300,21300,21300,0
+20250326,172700,3554453875,21300,21300,21300,21300,0
+20250326,172600,3554453875,21300,21300,21300,21300,0
+20250326,172500,3554453875,21300,21300,21300,21300,0
+20250326,172400,3554453875,21300,21300,21300,21300,0
+20250326,172300,3554453875,21300,21300,21300,21300,0
+20250326,172200,3554453875,21300,21300,21300,21300,0
+20250326,172100,3554453875,21300,21300,21300,21300,0
+20250326,172000,3554453875,21300,21300,21300,21300,0
+20250326,171900,3554453875,21300,21300,21300,21300,0
+20250326,171800,3554453875,21300,21300,21300,21300,0
+20250326,171700,3554453875,21300,21300,21300,21300,0
+20250326,171600,3554453875,21300,21300,21300,21300,0
+20250326,171500,3554453875,21300,21300,21300,21300,0
+20250326,171400,3554453875,21300,21300,21300,21300,0
+20250326,171300,3554453875,21300,21300,21300,21300,0
+20250326,171200,3554453875,21300,21300,21300,21300,0
+20250326,171100,3554453875,21300,21300,21300,21300,0
+20250326,171000,3554453875,21300,21300,21300,21300,0
+20250326,170900,3554453875,21300,21300,21300,21300,0
+20250326,170800,3554453875,21300,21300,21300,21300,3850
+20250326,170700,3554453875,21300,21300,21300,21300,0
+20250326,170600,3554453875,21300,21300,21300,21300,0
+20250326,170500,3554453875,21300,21300,21300,21300,0
+20250326,170400,3554453875,21300,21300,21300,21300,0
+20250326,170300,3554453875,21300,21300,21300,21300,0
+20250326,170200,3554453875,21300,21300,21300,21300,0
+20250326,170100,3554453875,21300,21300,21300,21300,0
+20250326,170000,3554453875,21300,21300,21300,21300,0
+20250326,165900,3554453875,21300,21300,21300,21300,0
+20250326,165800,3554453875,21300,21300,21300,21300,0
+20250326,165700,3554453875,21300,21300,21300,21300,0
+20250326,165600,3554453875,21300,21300,21300,21300,0
+20250326,165500,3554453875,21300,21300,21300,21300,0
+20250326,165400,3554453875,21300,21300,21300,21300,0
+20250326,165300,3554453875,21300,21300,21300,21300,0
+20250326,165200,3554453875,21300,21300,21300,21300,0
+20250326,165100,3554453875,21300,21300,21300,21300,0
+20250326,165000,3554453875,21300,21300,21300,21300,0
+20250326,164900,3554453875,21300,21300,21300,21300,0
+20250326,164800,3554453875,21300,21300,21300,21300,0
+20250326,164700,3554453875,21300,21300,21300,21300,0
+20250326,164600,3554453875,21300,21300,21300,21300,0
+20250326,164500,3554453875,21300,21300,21300,21300,0
+20250326,164400,3554453875,21300,21300,21300,21300,0
+20250326,164300,3554453875,21300,21300,21300,21300,0
+20250326,164200,3554453875,21300,21300,21300,21300,0
+20250326,164100,3554453875,21300,21300,21300,21300,0
+20250326,164000,3554453875,21300,21300,21300,21300,0
+20250326,163900,3554453875,21300,21300,21300,21300,0
+20250326,163800,3554453875,21300,21300,21300,21300,3850
+20250326,163700,3554453875,21300,21300,21300,21300,0
+20250326,163600,3554453875,21300,21300,21300,21300,0
+20250326,163500,3554453875,21300,21300,21300,21300,0
+20250326,163400,3554453875,21300,21300,21300,21300,0
+20250326,163300,3554453875,21300,21300,21300,21300,0
+20250326,163200,3554453875,21300,21300,21300,21300,0
+20250326,163100,3554453875,21300,21300,21300,21300,0
+20250326,163000,3554453875,21300,21300,21300,21300,0
+20250326,162900,3554453875,21300,21300,21300,21300,0
+20250326,162800,3554453875,21300,21300,21300,21300,0
+20250326,162700,3554453875,21300,21300,21300,21300,0
+20250326,162600,3554453875,21300,21300,21300,21300,0
+20250326,162500,3554453875,21300,21300,21300,21300,0
+20250326,162400,3554453875,21300,21300,21300,21300,0
+20250326,162300,3554453875,21300,21300,21300,21300,0
+20250326,162200,3554453875,21300,21300,21300,21300,0
+20250326,162100,3554453875,21300,21300,21300,21300,0
+20250326,162000,3554453875,21300,21300,21300,21300,0
+20250326,161900,3554453875,21300,21300,21300,21300,0
+20250326,161800,3554453875,21300,21300,21300,21300,0
+20250326,161700,3554453875,21300,21300,21300,21300,0
+20250326,161600,3554453875,21300,21300,21300,21300,0
+20250326,161500,3554453875,21300,21300,21300,21300,0
+20250326,161400,3554453875,21300,21300,21300,21300,0
+20250326,161300,3554453875,21300,21300,21300,21300,0
+20250326,161200,3554453875,21300,21300,21300,21300,0
+20250326,161100,3554453875,21300,21300,21300,21300,0
+20250326,161000,3554453875,21300,21300,21300,21300,0
+20250326,160900,3554453875,21300,21300,21300,21300,0
+20250326,160800,3554453875,21300,21300,21300,21300,3850
+20250326,160700,3554453875,21300,21300,21300,21300,0
+20250326,160600,3554453875,21300,21300,21300,21300,0
+20250326,160500,3554453875,21300,21300,21300,21300,0
+20250326,160400,3554453875,21300,21300,21300,21300,0
+20250326,160300,3554453875,21300,21300,21300,21300,0
+20250326,160200,3554453875,21300,21300,21300,21300,0
+20250326,160100,3554453875,21300,21300,21300,21300,0
+20250326,160000,3554453875,21300,21300,21300,21300,0
+20250326,155900,3554453875,21300,21300,21300,21300,0
+20250326,155800,3554453875,21300,21300,21300,21300,0
+20250326,155700,3554453875,21300,21300,21300,21300,0
+20250326,155600,3554453875,21300,21300,21300,21300,0
+20250326,155500,3554453875,21300,21300,21300,21300,0
+20250326,155400,3554453875,21300,21300,21300,21300,0
+20250326,155300,3554453875,21300,21300,21300,21300,0
+20250326,155200,3554453875,21300,21300,21300,21300,0
+20250326,155100,3554453875,21300,21300,21300,21300,0
+20250326,155000,3554453875,21300,21300,21300,21300,0
+20250326,154900,3554453875,21300,21300,21300,21300,0
+20250326,154800,3554453875,21300,21300,21300,21300,0
+20250326,154700,3554453875,21300,21300,21300,21300,0
+20250326,154600,3554453875,21300,21300,21300,21300,0
+20250326,154500,3554453875,21300,21300,21300,21300,0
+20250326,154400,3554453875,21300,21300,21300,21300,0
+20250326,154300,3554453875,21300,21300,21300,21300,0
+20250326,154200,3554453875,21300,21300,21300,21300,0
+20250326,154100,3554453875,21300,21300,21300,21300,0
+20250326,154000,3554453875,21300,21300,21300,21300,0
+20250326,153900,3554453875,21300,21300,21300,21300,0
+20250326,153800,3554453875,21300,21300,21300,21300,3850
+20250326,153700,3554453875,21300,21300,21300,21300,0
+20250326,153600,3554453875,21300,21300,21300,21300,0
+20250326,153500,3554453875,21300,21300,21300,21300,0
+20250326,153400,3554453875,21300,21300,21300,21300,0
+20250326,153300,3554453875,21300,21300,21300,21300,0
+20250326,153200,3554453875,21300,21300,21300,21300,0
+20250326,153100,3554453875,21300,21300,21300,21300,0
+20250326,153000,3554453875,21300,21300,21300,21300,3850
+20250326,152900,3472448875,21300,21300,21300,21300,0
+20250326,152800,3472448875,21300,21300,21300,21300,0
+20250326,152700,3472448875,21300,21300,21300,21300,0
+20250326,152600,3472448875,21300,21300,21300,21300,0
+20250326,152500,3472448875,21300,21300,21300,21300,0
+20250326,152400,3472448875,21300,21300,21300,21300,0
+20250326,152300,3472448875,21300,21300,21300,21300,0
+20250326,152200,3472448875,21300,21300,21300,21300,0
+20250326,152100,3472448875,21300,21300,21300,21300,0
+20250326,152000,3472448875,21300,21300,21300,21300,0
+20250326,151900,3472448875,21300,21300,21300,21150,6596
+20250326,151800,3332192125,21300,21300,21350,21250,4087
+20250326,151700,3245192775,21300,21250,21300,21250,431
+20250326,151600,3236016975,21300,21350,21350,21250,4887
+20250326,151500,3132011525,21350,21350,21350,21300,149
+20250326,151400,3128831725,21400,21300,21400,21300,9
+20250326,151300,3128639875,21400,21350,21400,21300,422
+20250326,151200,3119633075,21350,21300,21350,21300,24
+20250326,151100,3119120975,21350,21350,21350,21250,216
+20250326,151000,3114515825,21250,21300,21400,21250,2019
+20250326,150900,3071468225,21350,21350,21350,21300,3256
+20250326,150800,3001952675,21350,21350,21400,21350,586
+20250326,150700,2989418075,21350,21350,21350,21350,0
+20250326,150600,2989418075,21350,21350,21350,21350,62
+20250326,150500,2988094375,21400,21350,21400,21350,55
+20250326,150400,2986920075,21350,21350,21350,21350,84
+20250326,150300,2985126675,21400,21400,21400,21350,513
+20250326,150200,2974148525,21450,21450,21450,21350,64
+20250326,150100,2972779175,21350,21350,21350,21350,1
+20250326,150000,2972757825,21400,21450,21450,21400,41
+20250326,145900,2971880375,21400,21450,21450,21400,1505
+20250326,145800,2939652725,21400,21400,21450,21400,2208
+20250326,145700,2892401475,21400,21375,21450,21350,2709
+20250326,145600,2834488600,21400,21350,21400,21350,57
+20250326,145500,2833271150,21400,21400,21400,21350,246
+20250326,145400,2828008700,21400,21350,21450,21350,1337
+20250326,145300,2799399600,21350,21350,21400,21350,18
+20250326,145200,2799014800,21350,21400,21400,21350,95
+20250326,145100,2796985000,21400,21350,21400,21350,131
+20250326,145000,2794187650,21400,21350,21400,21350,117
+20250326,144900,2791689650,21400,21400,21400,21350,54
+20250326,144800,2790536050,21400,21350,21450,21350,1303
+20250326,144700,2762653400,21350,21400,21450,21350,1008
+20250326,144600,2741082400,21400,21400,21450,21400,274
+20250326,144500,2735218250,21400,21400,21400,21400,835
+20250326,144400,2717349250,21400,21400,21450,21400,15
+20250326,144300,2717028200,21350,21400,21450,21350,1735
+20250326,144200,2679901600,21400,21400,21400,21400,82
+20250326,144100,2678146800,21450,21350,21450,21350,75
+20250326,144000,2676543900,21400,21350,21400,21350,139
+20250326,143900,2673571500,21400,21400,21450,21350,31
+20250326,143800,2672908450,21400,21400,21450,21350,174
+20250326,143700,2669187800,21350,21400,21400,21350,49
+20250326,143600,2668141100,21400,21350,21400,21350,7
+20250326,143500,2667991500,21350,21400,21400,21350,3260
+20250326,143400,2598229800,21400,21400,21450,21400,54
+20250326,143300,2597073700,21400,21400,21400,21400,51
+20250326,143200,2595982300,21450,21450,21450,21400,12
+20250326,143100,2595724950,21400,21400,21450,21350,3447
+20250326,143000,2521961000,21400,21400,21400,21400,52
+20250326,142900,2520848200,21450,21400,21450,21400,16
+20250326,142800,2520505300,21400,21400,21400,21400,58
+20250326,142700,2519264100,21450,21400,21450,21400,22
+20250326,142600,2518792800,21450,21450,21450,21400,27
+20250326,142500,2518213700,21450,21450,21500,21400,1436
+20250326,142400,2487411500,21400,21400,21500,21400,77
+20250326,142300,2485761150,21400,21450,21500,21400,190
+20250326,142200,2481688150,21500,21400,21500,21400,11
+20250326,142100,2481451750,21500,21450,21500,21400,2277
+20250326,142000,2432610350,21450,21450,21450,21450,2
+20250326,141900,2432567450,21450,21450,21500,21450,15
+20250326,141800,2432245200,21450,21450,21450,21450,9
+20250326,141700,2432052150,21500,21450,21500,21450,16
+20250326,141600,2431708450,21500,21450,21500,21450,65
+20250326,141500,2430314150,21450,21500,21500,21450,2510
+20250326,141400,2376472550,21450,21450,21500,21450,54
+20250326,141300,2375313700,21450,21450,21500,21450,8
+20250326,141200,2375142050,21450,21500,21500,21450,16
+20250326,141100,2374798350,21450,21450,21450,21450,55
+20250326,141000,2373618600,21500,21450,21500,21450,13
+20250326,140900,2373339250,21450,21500,21500,21450,61
+20250326,140800,2372030300,21450,21450,21450,21450,3
+20250326,140700,2371965950,21450,21450,21500,21450,66
+20250326,140600,2370549750,21450,21450,21450,21450,7
+20250326,140500,2370399600,21450,21450,21500,21450,66
+20250326,140400,2368983350,21450,21500,21500,21450,12
+20250326,140300,2368725450,21450,21450,21450,21450,60
+20250326,140200,2367438450,21450,21450,21500,21450,52
+20250326,140100,2366322550,21450,21450,21450,21450,8
+20250326,140000,2366150950,21450,21450,21500,21450,78
+20250326,135900,2364477350,21450,21450,21500,21450,203
+20250326,135800,2360116550,21500,21450,21500,21450,148
+20250326,135700,2356941450,21450,21450,21500,21450,61
+20250326,135600,2355632500,21450,21450,21450,21450,55
+20250326,135500,2354452750,21450,21500,21500,21450,24
+20250326,135400,2353937100,21500,21500,21550,21450,258
+20250326,135300,2348390150,21550,21500,21550,21500,471
+20250326,135200,2338263150,21500,21550,21550,21500,67
+20250326,135100,2336822100,21500,21450,21500,21450,1945
+20250326,135000,2295008100,21500,21500,21500,21450,849
+20250326,134900,2276796250,21500,21500,21500,21450,1094
+20250326,134800,2253278450,21500,21450,21500,21450,66
+20250326,134700,2251861500,21450,21500,21500,21450,66
+20250326,134600,2250445300,21450,21450,21450,21450,61
+20250326,134500,2249136850,21450,21500,21500,21450,61
+20250326,134400,2247827900,21450,21450,21450,21450,5
+20250326,134300,2247720650,21450,21500,21500,21450,559
+20250326,134200,2235705000,21500,21500,21500,21500,108
+20250326,134100,2233383000,21550,21500,21550,21500,12
+20250326,134000,2233124500,21500,21550,21550,21500,93
+20250326,133900,2231124500,21500,21500,21500,21450,5367
+20250326,133800,2115734050,21500,21500,21550,21500,57
+20250326,133700,2114508050,21500,21500,21550,21500,185
+20250326,133600,2110525550,21550,21500,21550,21500,93
+20250326,133500,2108524550,21500,21550,21550,21500,11
+20250326,133400,2108287550,21500,21500,21500,21500,24
+20250326,133300,2107771550,21500,21500,21550,21500,16
+20250326,133200,2107427050,21500,21500,21500,21500,6
+20250326,133100,2107298050,21500,21550,21550,21500,16
+20250326,133000,2106953550,21500,21550,21550,21500,1020
+20250326,132900,2084973050,21500,21550,21550,21500,252
+20250326,132800,2079552550,21500,21550,21550,21500,30
+20250326,132700,2078906450,21500,21500,21500,21500,2
+20250326,132600,2078863450,21550,21500,21550,21500,26
+20250326,132500,2078303600,21500,21550,21550,21500,26
+20250326,132400,2077743350,21550,21500,21600,21500,3402
+20250326,132300,2004429850,21550,21500,21550,21500,2067
+20250326,132200,1959924250,21550,21400,21550,21400,8802
+20250326,132100,1770721500,21450,21400,21450,21400,14
+20250326,132000,1770421400,21400,21400,21400,21400,9
+20250326,131900,1770228800,21450,21450,21450,21400,143
+20250326,131800,1767161750,21400,21450,21450,21400,11
+20250326,131700,1766925850,21400,21400,21400,21400,11
+20250326,131600,1766690450,21450,21450,21450,21400,63
+20250326,131500,1765339200,21400,21400,21400,21400,7
+20250326,131400,1765189400,21400,21400,21450,21400,34
+20250326,131300,1764460450,21400,21450,21450,21400,16
+20250326,131200,1764117550,21450,21400,21450,21400,115
+20250326,131100,1761650850,21400,21450,21450,21400,22
+20250326,131000,1761179550,21400,21400,21400,21400,3
+20250326,130900,1761115350,21450,21400,21450,21400,14
+20250326,130800,1760815250,21400,21450,21450,21400,58
+20250326,130700,1759573900,21450,21450,21450,21400,23
+20250326,130600,1759080700,21400,21450,21500,21400,77
+20250326,130500,1757428700,21450,21400,21450,21400,1013
+20250326,130400,1735700200,21400,21450,21450,21400,11
+20250326,130300,1735464300,21400,21400,21400,21400,9
+20250326,130200,1735271700,21450,21400,21450,21400,16
+20250326,130100,1734928800,21400,21450,21450,21400,13
+20250326,130000,1734650100,21400,21400,21400,21400,3
+20250326,125900,1734585900,21400,21450,21450,21400,17
+20250326,125800,1734221600,21400,21400,21400,21400,4
+20250326,125700,1734136000,21450,21450,21450,21400,88
+20250326,125600,1732248650,21450,21450,21450,21450,8
+20250326,125500,1732077050,21400,21450,21450,21400,1604
+20250326,125400,1697671400,21400,21350,21450,21350,690
+20250326,125300,1682908150,21350,21350,21350,21350,70
+20250326,125200,1681413650,21350,21400,21400,21350,59
+20250326,125100,1680153500,21350,21350,21400,21350,106
+20250326,125000,1677890250,21350,21350,21400,21350,53
+20250326,124900,1676758200,21350,21350,21400,21350,114
+20250326,124800,1674323800,21350,21350,21400,21350,108
+20250326,124700,1672017800,21350,21350,21400,21350,65
+20250326,124600,1670629250,21350,21350,21400,21350,128
+20250326,124500,1667896350,21400,21350,21400,21350,20
+20250326,124400,1667468700,21350,21350,21400,21350,118
+20250326,124300,1664948700,21350,21350,21400,21350,56
+20250326,124200,1663753050,21350,21350,21400,21350,110
+20250326,124100,1661403550,21350,21400,21400,21350,119
+20250326,124000,1658859300,21450,21400,21450,21400,13
+20250326,123900,1658580600,21400,21450,21450,21400,23
+20250326,123800,1658087650,21450,21400,21450,21400,567
+20250326,123700,1645928850,21400,21400,21450,21400,84
+20250326,123600,1644130450,21400,21400,21400,21400,372
+20250326,123500,1636169650,21400,21425,21450,21400,415
+20250326,123400,1627288075,21425,21425,21425,21425,5
+20250326,123300,1627180950,21450,21400,21450,21400,383
+20250326,123200,1618965900,21400,21450,21450,21400,1020
+20250326,123100,1597087150,21450,21400,21450,21400,1013
+20250326,123000,1575358400,21400,21400,21450,21400,17
+20250326,122900,1574994050,21450,21400,21450,21400,737
+20250326,122800,1559185450,21450,21450,21450,21400,119
+20250326,122700,1556633100,21400,21450,21450,21400,17
+20250326,122600,1556268800,21400,21400,21400,21400,5
+20250326,122500,1556161800,21400,21500,21500,21400,25
+20250326,122400,1555625100,21450,21400,21450,21400,621
+20250326,122300,1542305400,21400,21450,21450,21400,55
+20250326,122200,1541127900,21400,21450,21450,21400,18
+20250326,122100,1540742200,21400,21400,21400,21400,7
+20250326,122000,1540592400,21400,21450,21450,21400,26
+20250326,121900,1540034850,21400,21400,21400,21400,155
+20250326,121800,1536717850,21400,21400,21450,21400,22
+20250326,121700,1536246550,21400,21400,21400,21400,1
+20250326,121600,1536225150,21450,21400,21450,21400,15
+20250326,121500,1535903650,21400,21450,21450,21400,61
+20250326,121400,1534597750,21400,21450,21450,21400,3
+20250326,121300,1534533500,21400,21400,21450,21400,18
+20250326,121200,1534147650,21400,21400,21400,21400,9
+20250326,121100,1533955050,21450,21400,21500,21400,332
+20250326,121000,1526833250,21400,21400,21450,21400,81
+20250326,120900,1525099350,21400,21400,21400,21400,30
+20250326,120800,1524457350,21400,21400,21450,21400,13
+20250326,120700,1524178650,21450,21450,21450,21400,61
+20250326,120600,1522872600,21450,21450,21450,21400,4
+20250326,120500,1522786850,21450,21450,21450,21400,188
+20250326,120400,1518754450,21400,21400,21450,21400,8
+20250326,120300,1518583150,21450,21400,21450,21400,260
+20250326,120200,1513006450,21400,21400,21400,21400,2
+20250326,120100,1512963650,21400,21450,21450,21400,19
+20250326,120000,1512556500,21450,21450,21450,21400,10
+20250326,115900,1512342100,21450,21400,21450,21400,28
+20250326,115800,1511741750,21400,21500,21500,21400,557
+20250326,115700,1499818800,21450,21450,21450,21450,5
+20250326,115600,1499711550,21450,21450,21500,21450,13
+20250326,115500,1499432200,21450,21400,21450,21400,1004
+20250326,115400,1477899350,21400,21450,21450,21400,11
+20250326,115300,1477663450,21400,21450,21450,21400,66
+20250326,115200,1476250550,21400,21400,21400,21400,45
+20250326,115100,1475287550,21400,21400,21450,21400,51
+20250326,115000,1474195650,21400,21400,21400,21400,1
+20250326,114900,1474174250,21400,21400,21450,21400,81
+20250326,114800,1472440350,21400,21450,21450,21400,65
+20250326,114700,1471048850,21400,21400,21400,21400,62
+20250326,114600,1469722050,21400,21400,21450,21400,63
+20250326,114500,1468373350,21400,21400,21400,21400,6
+20250326,114400,1468244950,21400,21450,21450,21400,66
+20250326,114300,1466832050,21400,21400,21400,21400,70
+20250326,114200,1465334050,21450,21425,21450,21400,42
+20250326,114100,1464434450,21425,21400,21450,21400,75
+20250326,114000,1462828925,21400,21400,21400,21400,51
+20250326,113900,1461737525,21400,21400,21450,21400,477
+20250326,113800,1451508675,21400,21400,21400,21400,53
+20250326,113700,1450374475,21400,21450,21450,21400,2261
+20250326,113600,1401876525,21450,21450,21500,21450,80
+20250326,113500,1400160025,21450,21450,21450,21450,94
+20250326,113400,1398143725,21450,21450,21500,21450,50
+20250326,113300,1397070725,21450,21450,21450,21450,3
+20250326,113200,1397006375,21450,21450,21500,21450,94
+20250326,113100,1394989575,21450,21500,21500,21450,17
+20250326,113000,1394624425,21450,21450,21450,21450,6
+20250326,112900,1394495725,21450,21450,21500,21450,17
+20250326,112800,1394130575,21450,21500,21500,21450,5
+20250326,112700,1394023225,21500,21500,21550,21500,942
+20250326,112600,1373769725,21500,21500,21500,21500,210
+20250326,112500,1369254725,21550,21500,21550,21500,2731
+20250326,112400,1310537675,21450,21500,21500,21450,684
+20250326,112300,1295856925,21450,21450,21450,21450,6
+20250326,112200,1295728225,21450,21500,21550,21450,584
+20250326,112100,1283171775,21500,21500,21500,21450,723
+20250326,112000,1267627325,21500,21500,21550,21500,427
+20250326,111900,1258446325,21500,21500,21550,21450,3123
+20250326,111800,1191301725,21500,21450,21500,21450,544
+20250326,111700,1179606025,21450,21400,21500,21400,622
+20250326,111600,1166263675,21400,21450,21450,21400,24
+20250326,111500,1165748925,21450,21450,21500,21450,97
+20250326,111400,1163667775,21450,21500,21500,21450,35
+20250326,111300,1162916475,21450,21475,21475,21450,97
+20250326,111200,1160835450,21450,21500,21500,21450,293
+20250326,111100,1154550100,21500,21400,21500,21350,4043
+20250326,111000,1067746450,21400,21400,21400,21350,1121
+20250326,110900,1043757200,21350,21350,21400,21350,2581
+20250326,110800,988526500,21350,21325,21350,21300,2125
+20250326,110700,943163375,21300,21250,21300,21250,436
+20250326,110600,933879225,21250,21250,21250,21250,5
+20250326,110500,933772975,21300,21300,21300,21250,20
+20250326,110400,933347375,21250,21250,21250,21250,6
+20250326,110300,933219875,21300,21300,21300,21250,13
+20250326,110200,932943025,21300,21250,21350,21250,25
+20250326,110100,932410525,21300,21250,21300,21250,238
+20250326,110000,927341175,21250,21250,21300,21250,52
+20250326,105900,926233775,21300,21250,21300,21250,743
+20250326,105800,910407925,21250,21250,21300,21250,16
+20250326,105700,910067425,21250,21250,21300,21250,17
+20250326,105600,909705675,21250,21300,21300,21250,5
+20250326,105500,909599375,21300,21250,21300,21250,17
+20250326,105400,909237475,21250,21250,21250,21250,371
+20250326,105300,901353725,21250,21250,21300,21200,100
+20250326,105200,899231075,21250,21250,21250,21250,34
+20250326,105100,898508575,21300,21250,21300,21250,59
+20250326,105000,897254325,21250,21250,21300,21250,67
+20250326,104900,895830075,21300,21250,21300,21250,752
+20250326,104800,879850025,21300,21250,21300,21250,29
+20250326,104700,879233275,21250,21250,21250,21250,46
+20250326,104600,878255775,21300,21250,21300,21250,72
+20250326,104500,876724975,21250,21300,21300,21250,67
+20250326,104400,875300225,21250,21250,21250,21250,101
+20250326,104300,873153975,21250,21250,21300,21250,94
+20250326,104200,871155975,21300,21250,21300,21200,224
+20250326,104100,866398125,21200,21250,21300,21200,320
+20250326,104000,859599775,21250,21300,21300,21250,353
+20250326,103900,852098025,21250,21250,21250,21250,101
+20250326,103800,849951775,21300,21300,21300,21250,27
+20250326,103700,849376725,21250,21300,21300,21250,6
+20250326,103600,849249150,21250,21200,21250,21200,852
+20250326,103500,831146300,21200,21250,21250,21200,1160
+20250326,103400,806504550,21300,21300,21300,21250,2209
+20250326,103300,759490000,21300,21350,21350,21300,76
+20250326,103200,757870700,21300,21300,21350,21300,67
+20250326,103100,756443400,21300,21350,21400,21300,1247
+20250326,103000,729832000,21350,21350,21350,21350,7
+20250326,102900,729682550,21400,21350,21400,21350,16
+20250326,102800,729340450,21400,21400,21400,21400,16
+20250326,102700,728998050,21350,21350,21350,21350,14
+20250326,102600,728699150,21450,21400,21450,21400,542
+20250326,102500,717099850,21400,21400,21400,21400,901
+20250326,102400,697818450,21400,21450,21450,21400,38
+20250326,102300,697003850,21450,21450,21450,21450,25
+20250326,102200,696467600,21450,21500,21500,21450,313
+20250326,102100,689753700,21450,21450,21500,21450,93
+20250326,102000,687758350,21450,21450,21450,21450,816
+20250326,101900,670255150,21450,21400,21450,21400,1449
+20250326,101800,639190150,21400,21400,21400,21400,2561
+20250326,101700,584384750,21400,21350,21400,21350,1732
+20250326,101600,547330500,21400,21400,21400,21400,10
+20250326,101500,547116500,21350,21350,21350,21350,120
+20250326,101400,544554500,21400,21400,21400,21400,11
+20250326,101300,544319100,21350,21350,21350,21350,1
+20250326,101200,544297750,21350,21300,21350,21300,1637
+20250326,101100,509390650,21250,21300,21300,21250,97
+20250326,101000,507328900,21200,21200,21200,21200,60
+20250326,100900,506056900,21200,21250,21300,21200,332
+20250326,100800,499005450,21250,21250,21250,21250,683
+20250326,100700,484491700,21250,21300,21300,21250,2105
+20250326,100600,439759950,21300,21300,21300,21300,34
+20250326,100500,439035750,21250,21250,21250,21250,0
+20250326,100400,439035750,21250,21300,21300,21250,248
+20250326,100300,433765250,21250,21300,21300,21250,352
+20250326,100200,426270250,21300,21300,21300,21300,841
+20250326,100100,408356950,21350,21350,21350,21350,17
+20250326,100000,407994000,21350,21250,21350,21250,679
+20250326,095900,393504750,21250,21350,21350,21250,65
+20250326,095800,392122500,21250,21250,21250,21250,39
+20250326,095700,391293750,21350,21300,21350,21300,1052
+20250326,095600,368885650,21400,21400,21400,21400,0
+20250326,095500,368885650,21400,21300,21400,21300,130
+20250326,095400,366115650,21400,21400,21400,21400,10
+20250326,095300,365901650,21400,21400,21400,21400,0
+20250326,095200,365901650,21400,21400,21400,21300,80
+20250326,095100,364194950,21350,21350,21350,21350,59
+20250326,095000,362935300,21400,21400,21400,21400,10
+20250326,094900,362721300,21400,21400,21400,21400,10
+20250326,094800,362507300,21400,21400,21400,21400,0
+20250326,094700,362507300,21400,21400,21400,21400,10
+20250326,094600,362293300,21350,21350,21350,21350,35
+20250326,094500,361546050,21400,21400,21400,21400,10
+20250326,094400,361332050,21400,21400,21400,21400,4
+20250326,094300,361246450,21400,21350,21400,21350,607
+20250326,094200,348286450,21350,21350,21350,21350,271
+20250326,094100,342500600,21350,21350,21350,21350,0
+20250326,094000,342500600,21350,21350,21350,21350,349
+20250326,093900,335049450,21350,21350,21350,21350,0
+20250326,093800,335049450,21350,21350,21350,21350,11
+20250326,093700,334814600,21350,21300,21350,21300,1333
+20250326,093600,306375900,21300,21300,21300,21300,342
+20250326,093500,299091300,21300,21300,21300,21300,221
+20250326,093400,294384000,21300,21300,21300,21300,574
+20250326,093300,282157800,21250,21300,21300,21250,57
+20250326,093200,280946000,21300,21300,21300,21250,294
+20250326,093100,274686250,21250,21300,21300,21250,523
+20250326,093000,263551450,21300,21300,21350,21300,72
+20250326,092900,262017300,21300,21300,21300,21300,24
+20250326,092800,261506100,21350,21350,21350,21350,408
+20250326,092700,252795300,21350,21350,21350,21350,4
+20250326,092600,252709900,21350,21450,21450,21350,735
+20250326,092500,237016650,21400,21450,21450,21400,587
+20250326,092400,224454350,21400,21450,21450,21400,196
+20250326,092300,220250650,21450,21550,21550,21450,323
+20250326,092200,213321300,21450,21450,21500,21450,1576
+20250326,092100,179449500,21450,21450,21450,21450,482
+20250326,092000,169110600,21450,21450,21450,21400,451
+20250326,091900,159438850,21500,21500,21500,21500,60
+20250326,091800,158148850,21450,21400,21450,21400,1695
+20250326,091700,121832950,21350,21350,21350,21350,700
+20250326,091600,106887950,21400,21400,21400,21400,100
+20250326,091500,104747950,21350,21350,21350,21350,18
+20250326,091400,104363650,21350,21400,21400,21350,2
+20250326,091300,104320900,21400,21400,21400,21400,386
+20250326,091200,96060500,21400,21400,21400,21400,142
+20250326,091100,93021700,21400,21450,21450,21400,651
+20250326,091000,79077700,21400,21350,21400,21350,328
+20250326,090900,72058950,21350,21350,21350,21350,0
+20250326,090800,72058950,21350,21350,21400,21350,669
+20250326,090700,57772350,21300,21300,21300,21300,289
+20250326,090600,51616650,21250,21250,21250,21250,81
+20250326,090500,49895400,21250,21250,21250,21250,70
+20250326,090400,48407900,21250,21250,21250,21250,225
+20250326,090300,43626650,21250,21250,21250,21250,1000
+20250326,090200,22376650,21300,21300,21300,21300,125
+20250326,090100,19714150,21300,21350,21350,21300,625
+20250326,090000,6398600,21400,21400,21400,21400,299

023590/min/candle-20250327.csv

@@ -0,0 +1,610 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,190800,5608808850,21050,21050,21050,21050,6975
+20250327,190700,5608808850,21050,21050,21050,21050,0
+20250327,190600,5608808850,21050,21050,21050,21050,0
+20250327,190500,5608808850,21050,21050,21050,21050,0
+20250327,190400,5608808850,21050,21050,21050,21050,0
+20250327,190300,5608808850,21050,21050,21050,21050,0
+20250327,190200,5608808850,21050,21050,21050,21050,0
+20250327,190100,5608808850,21050,21050,21050,21050,0
+20250327,190000,5608808850,21050,21050,21050,21050,0
+20250327,185900,5608808850,21050,21050,21050,21050,0
+20250327,185800,5608808850,21050,21050,21050,21050,0
+20250327,185700,5608808850,21050,21050,21050,21050,0
+20250327,185600,5608808850,21050,21050,21050,21050,0
+20250327,185500,5608808850,21050,21050,21050,21050,0
+20250327,185400,5608808850,21050,21050,21050,21050,0
+20250327,185300,5608808850,21050,21050,21050,21050,0
+20250327,185200,5608808850,21050,21050,21050,21050,0
+20250327,185100,5608808850,21050,21050,21050,21050,0
+20250327,185000,5608808850,21050,21050,21050,21050,0
+20250327,184900,5608808850,21050,21050,21050,21050,0
+20250327,184800,5608808850,21050,21050,21050,21050,0
+20250327,184700,5608808850,21050,21050,21050,21050,0
+20250327,184600,5608808850,21050,21050,21050,21050,0
+20250327,184500,5608808850,21050,21050,21050,21050,0
+20250327,184400,5608808850,21050,21050,21050,21050,0
+20250327,184300,5608808850,21050,21050,21050,21050,0
+20250327,184200,5608808850,21050,21050,21050,21050,0
+20250327,184100,5608808850,21050,21050,21050,21050,0
+20250327,184000,5608808850,21050,21050,21050,21050,0
+20250327,183900,5608808850,21050,21050,21050,21050,0
+20250327,183800,5608808850,21050,21050,21050,21050,6975
+20250327,183700,5608808850,21050,21050,21050,21050,0
+20250327,183600,5608808850,21050,21050,21050,21050,0
+20250327,183500,5608808850,21050,21050,21050,21050,0
+20250327,183400,5608808850,21050,21050,21050,21050,0
+20250327,183300,5608808850,21050,21050,21050,21050,0
+20250327,183200,5608808850,21050,21050,21050,21050,0
+20250327,183100,5608808850,21050,21050,21050,21050,0
+20250327,183000,5608808850,21050,21050,21050,21050,0
+20250327,182900,5608808850,21050,21050,21050,21050,0
+20250327,182800,5608808850,21050,21050,21050,21050,0
+20250327,182700,5608808850,21050,21050,21050,21050,0
+20250327,182600,5608808850,21050,21050,21050,21050,0
+20250327,182500,5608808850,21050,21050,21050,21050,0
+20250327,182400,5608808850,21050,21050,21050,21050,0
+20250327,182300,5608808850,21050,21050,21050,21050,0
+20250327,182200,5608808850,21050,21050,21050,21050,0
+20250327,182100,5608808850,21050,21050,21050,21050,0
+20250327,182000,5608808850,21050,21050,21050,21050,0
+20250327,181900,5608808850,21050,21050,21050,21050,0
+20250327,181800,5608808850,21050,21050,21050,21050,0
+20250327,181700,5608808850,21050,21050,21050,21050,0
+20250327,181600,5608808850,21050,21050,21050,21050,0
+20250327,181500,5608808850,21050,21050,21050,21050,0
+20250327,181400,5608808850,21050,21050,21050,21050,0
+20250327,181300,5608808850,21050,21050,21050,21050,0
+20250327,181200,5608808850,21050,21050,21050,21050,0
+20250327,181100,5608808850,21050,21050,21050,21050,0
+20250327,181000,5608808850,21050,21050,21050,21050,0
+20250327,180900,5608808850,21050,21050,21050,21050,0
+20250327,180800,5608808850,21050,21050,21050,21050,6975
+20250327,180700,5608808850,21050,21050,21050,21050,0
+20250327,180600,5608808850,21050,21050,21050,21050,0
+20250327,180500,5608808850,21050,21050,21050,21050,0
+20250327,180400,5608808850,21050,21050,21050,21050,0
+20250327,180300,5608808850,21050,21050,21050,21050,0
+20250327,180200,5608808850,21050,21050,21050,21050,0
+20250327,180100,5608808850,21050,21050,21050,21050,0
+20250327,180000,5608808850,21050,21050,21050,21050,0
+20250327,175900,5608808850,21050,21050,21050,21050,0
+20250327,175800,5608808850,21050,21050,21050,21050,0
+20250327,175700,5608808850,21050,21050,21050,21050,0
+20250327,175600,5608808850,21050,21050,21050,21050,0
+20250327,175500,5608808850,21050,21050,21050,21050,0
+20250327,175400,5608808850,21050,21050,21050,21050,0
+20250327,175300,5608808850,21050,21050,21050,21050,0
+20250327,175200,5608808850,21050,21050,21050,21050,0
+20250327,175100,5608808850,21050,21050,21050,21050,0
+20250327,175000,5608808850,21050,21050,21050,21050,0
+20250327,174900,5608808850,21050,21050,21050,21050,0
+20250327,174800,5608808850,21050,21050,21050,21050,0
+20250327,174700,5608808850,21050,21050,21050,21050,0
+20250327,174600,5608808850,21050,21050,21050,21050,0
+20250327,174500,5608808850,21050,21050,21050,21050,0
+20250327,174400,5608808850,21050,21050,21050,21050,0
+20250327,174300,5608808850,21050,21050,21050,21050,0
+20250327,174200,5608808850,21050,21050,21050,21050,0
+20250327,174100,5608808850,21050,21050,21050,21050,0
+20250327,174000,5608808850,21050,21050,21050,21050,0
+20250327,173900,5608808850,21050,21050,21050,21050,0
+20250327,173800,5608808850,21050,21050,21050,21050,6975
+20250327,173700,5608808850,21050,21050,21050,21050,0
+20250327,173600,5608808850,21050,21050,21050,21050,0
+20250327,173500,5608808850,21050,21050,21050,21050,0
+20250327,173400,5608808850,21050,21050,21050,21050,0
+20250327,173300,5608808850,21050,21050,21050,21050,0
+20250327,173200,5608808850,21050,21050,21050,21050,0
+20250327,173100,5608808850,21050,21050,21050,21050,0
+20250327,173000,5608808850,21050,21050,21050,21050,0
+20250327,172900,5608808850,21050,21050,21050,21050,0
+20250327,172800,5608808850,21050,21050,21050,21050,0
+20250327,172700,5608808850,21050,21050,21050,21050,0
+20250327,172600,5608808850,21050,21050,21050,21050,0
+20250327,172500,5608808850,21050,21050,21050,21050,0
+20250327,172400,5608808850,21050,21050,21050,21050,0
+20250327,172300,5608808850,21050,21050,21050,21050,0
+20250327,172200,5608808850,21050,21050,21050,21050,0
+20250327,172100,5608808850,21050,21050,21050,21050,0
+20250327,172000,5608808850,21050,21050,21050,21050,0
+20250327,171900,5608808850,21050,21050,21050,21050,0
+20250327,171800,5608808850,21050,21050,21050,21050,0
+20250327,171700,5608808850,21050,21050,21050,21050,0
+20250327,171600,5608808850,21050,21050,21050,21050,0
+20250327,171500,5608808850,21050,21050,21050,21050,0
+20250327,171400,5608808850,21050,21050,21050,21050,0
+20250327,171300,5608808850,21050,21050,21050,21050,0
+20250327,171200,5608808850,21050,21050,21050,21050,0
+20250327,171100,5608808850,21050,21050,21050,21050,0
+20250327,171000,5608808850,21050,21050,21050,21050,0
+20250327,170900,5608808850,21050,21050,21050,21050,0
+20250327,170800,5608808850,21050,21050,21050,21050,6975
+20250327,170700,5608808850,21050,21050,21050,21050,0
+20250327,170600,5608808850,21050,21050,21050,21050,0
+20250327,170500,5608808850,21050,21050,21050,21050,0
+20250327,170400,5608808850,21050,21050,21050,21050,0
+20250327,170300,5608808850,21050,21050,21050,21050,0
+20250327,170200,5608808850,21050,21050,21050,21050,0
+20250327,170100,5608808850,21050,21050,21050,21050,0
+20250327,170000,5608808850,21050,21050,21050,21050,0
+20250327,165900,5608808850,21050,21050,21050,21050,0
+20250327,165800,5608808850,21050,21050,21050,21050,0
+20250327,165700,5608808850,21050,21050,21050,21050,0
+20250327,165600,5608808850,21050,21050,21050,21050,0
+20250327,165500,5608808850,21050,21050,21050,21050,0
+20250327,165400,5608808850,21050,21050,21050,21050,0
+20250327,165300,5608808850,21050,21050,21050,21050,0
+20250327,165200,5608808850,21050,21050,21050,21050,0
+20250327,165100,5608808850,21050,21050,21050,21050,0
+20250327,165000,5608808850,21050,21050,21050,21050,0
+20250327,164900,5608808850,21050,21050,21050,21050,0
+20250327,164800,5608808850,21050,21050,21050,21050,0
+20250327,164700,5608808850,21050,21050,21050,21050,0
+20250327,164600,5608808850,21050,21050,21050,21050,0
+20250327,164500,5608808850,21050,21050,21050,21050,0
+20250327,164400,5608808850,21050,21050,21050,21050,0
+20250327,164300,5608808850,21050,21050,21050,21050,0
+20250327,164200,5608808850,21050,21050,21050,21050,0
+20250327,164100,5608808850,21050,21050,21050,21050,0
+20250327,164000,5608808850,21050,21050,21050,21050,0
+20250327,163900,5608808850,21050,21050,21050,21050,0
+20250327,163800,5608808850,21050,21050,21050,21050,6975
+20250327,163700,5608808850,21050,21050,21050,21050,0
+20250327,163600,5608808850,21050,21050,21050,21050,0
+20250327,163500,5608808850,21050,21050,21050,21050,0
+20250327,163400,5608808850,21050,21050,21050,21050,0
+20250327,163300,5608808850,21050,21050,21050,21050,0
+20250327,163200,5608808850,21050,21050,21050,21050,0
+20250327,163100,5608808850,21050,21050,21050,21050,0
+20250327,163000,5608808850,21050,21050,21050,21050,0
+20250327,162900,5608808850,21050,21050,21050,21050,0
+20250327,162800,5608808850,21050,21050,21050,21050,0
+20250327,162700,5608808850,21050,21050,21050,21050,0
+20250327,162600,5608808850,21050,21050,21050,21050,0
+20250327,162500,5608808850,21050,21050,21050,21050,0
+20250327,162400,5608808850,21050,21050,21050,21050,0
+20250327,162300,5608808850,21050,21050,21050,21050,0
+20250327,162200,5608808850,21050,21050,21050,21050,0
+20250327,162100,5608808850,21050,21050,21050,21050,0
+20250327,162000,5608808850,21050,21050,21050,21050,0
+20250327,161900,5608808850,21050,21050,21050,21050,0
+20250327,161800,5608808850,21050,21050,21050,21050,0
+20250327,161700,5608808850,21050,21050,21050,21050,0
+20250327,161600,5608808850,21050,21050,21050,21050,0
+20250327,161500,5608808850,21050,21050,21050,21050,0
+20250327,161400,5608808850,21050,21050,21050,21050,0
+20250327,161300,5608808850,21050,21050,21050,21050,0
+20250327,161200,5608808850,21050,21050,21050,21050,0
+20250327,161100,5608808850,21050,21050,21050,21050,0
+20250327,161000,5608808850,21050,21050,21050,21050,0
+20250327,160900,5608808850,21050,21050,21050,21050,0
+20250327,160800,5608808850,21050,21050,21050,21050,6975
+20250327,160700,5608808850,21050,21050,21050,21050,0
+20250327,160600,5608808850,21050,21050,21050,21050,0
+20250327,160500,5608808850,21050,21050,21050,21050,0
+20250327,160400,5608808850,21050,21050,21050,21050,0
+20250327,160300,5608808850,21050,21050,21050,21050,0
+20250327,160200,5608808850,21050,21050,21050,21050,0
+20250327,160100,5608808850,21050,21050,21050,21050,0
+20250327,160000,5608808850,21050,21050,21050,21050,0
+20250327,155900,5608808850,21050,21050,21050,21050,0
+20250327,155800,5608808850,21050,21050,21050,21050,0
+20250327,155700,5608808850,21050,21050,21050,21050,0
+20250327,155600,5608808850,21050,21050,21050,21050,0
+20250327,155500,5608808850,21050,21050,21050,21050,0
+20250327,155400,5608808850,21050,21050,21050,21050,0
+20250327,155300,5608808850,21050,21050,21050,21050,0
+20250327,155200,5608808850,21050,21050,21050,21050,0
+20250327,155100,5608808850,21050,21050,21050,21050,0
+20250327,155000,5608808850,21050,21050,21050,21050,0
+20250327,154900,5608808850,21050,21050,21050,21050,0
+20250327,154800,5608808850,21050,21050,21050,21050,0
+20250327,154700,5608808850,21050,21050,21050,21050,0
+20250327,154600,5608808850,21050,21050,21050,21050,0
+20250327,154500,5608808850,21050,21050,21050,21050,0
+20250327,154400,5608808850,21050,21050,21050,21050,0
+20250327,154300,5608808850,21050,21050,21050,21050,0
+20250327,154200,5608808850,21050,21050,21050,21050,0
+20250327,154100,5608808850,21050,21050,21050,21050,0
+20250327,154000,5608808850,21050,21050,21050,21050,0
+20250327,153900,5608808850,21050,21050,21050,21050,0
+20250327,153800,5608808850,21050,21050,21050,21050,6975
+20250327,153700,5608808850,21050,21050,21050,21050,0
+20250327,153600,5608808850,21050,21050,21050,21050,0
+20250327,153500,5608808850,21050,21050,21050,21050,0
+20250327,153400,5608808850,21050,21050,21050,21050,0
+20250327,153300,5608808850,21050,21050,21050,21050,0
+20250327,153200,5608808850,21050,21050,21050,21050,0
+20250327,153100,5608808850,21050,21050,21050,21050,0
+20250327,153000,5608808850,21050,21050,21050,21050,6975
+20250327,152900,5461985100,21100,21100,21100,21100,0
+20250327,152800,5461985100,21100,21100,21100,21100,0
+20250327,152700,5461985100,21100,21100,21100,21100,0
+20250327,152600,5461985100,21100,21100,21100,21100,0
+20250327,152500,5461985100,21100,21100,21100,21100,0
+20250327,152400,5461985100,21100,21100,21100,21100,0
+20250327,152300,5461985100,21100,21100,21100,21100,0
+20250327,152200,5461985100,21100,21100,21100,21100,0
+20250327,152100,5461985100,21100,21100,21100,21100,0
+20250327,152000,5461985100,21100,21100,21100,21100,0
+20250327,151900,5461985100,21100,21100,21100,21050,676
+20250327,151800,5447722500,21100,21050,21150,21000,2225
+20250327,151700,5400881550,21150,21100,21150,21050,2518
+20250327,151600,5347855950,21050,21100,21150,21050,113
+20250327,151500,5345472450,21050,21100,21150,21050,4283
+20250327,151400,5255289850,21150,21100,21150,21100,563
+20250327,151300,5243399050,21100,21100,21150,21050,358
+20250327,151200,5235846400,21050,21100,21150,21050,182
+20250327,151100,5232009900,21050,21100,21150,21050,1300
+20250327,151000,5204582700,21150,21150,21150,21100,139
+20250327,150900,5201649375,21150,21100,21150,21100,187
+20250327,150800,5197703175,21150,21150,21150,21100,328
+20250327,150700,5190781675,21100,21100,21150,21100,212
+20250327,150600,5186305625,21150,21150,21150,21100,533
+20250327,150500,5175059025,21150,21100,21150,21050,1213
+20250327,150400,5149471175,21100,21100,21100,21050,1674
+20250327,150300,5114151875,21100,21100,21100,21100,3923
+20250327,150200,5031376575,21100,21100,21150,21100,167
+20250327,150100,5027852825,21100,21100,21100,21100,152
+20250327,150000,5024645625,21100,21100,21150,21100,303
+20250327,145900,5018252075,21150,21150,21150,21100,382
+20250327,145800,5010175375,21150,21100,21150,21100,2081
+20250327,145700,4966168425,21100,21100,21150,21100,2375
+20250327,145600,4915947775,21100,21100,21100,21100,138
+20250327,145500,4913035975,21100,21100,21100,21100,150
+20250327,145400,4909870975,21100,21100,21200,21050,10399
+20250327,145300,4690134075,21100,21100,21100,21100,3230
+20250327,145200,4621981075,21100,21100,21150,21100,316
+20250327,145100,4615310925,21100,21100,21150,21100,201
+20250327,145000,4611068225,21100,21100,21100,21100,140
+20250327,144900,4608114225,21100,21100,21100,21100,1203
+20250327,144800,4582730925,21100,21100,21100,21100,157
+20250327,144700,4579418225,21100,21100,21100,21100,162
+20250327,144600,4576000025,21100,21150,21150,21100,1421
+20250327,144500,4545947875,21150,21150,21200,21100,4357
+20250327,144400,4453797625,21150,21150,21150,21150,219
+20250327,144300,4449165775,21150,21150,21150,21150,191
+20250327,144200,4445126125,21150,21150,21150,21150,1106
+20250327,144100,4421734225,21150,21100,21150,21100,1468
+20250327,144000,4390691825,21100,21100,21100,21100,113
+20250327,143900,4388307525,21100,21100,21150,21100,232
+20250327,143800,4383410275,21100,21150,21150,21100,1329
+20250327,143700,4355308775,21100,21100,21100,21100,162
+20250327,143600,4351890575,21100,21100,21100,21100,345
+20250327,143500,4344611075,21100,21100,21150,21100,312
+20250327,143400,4338021975,21100,21100,21150,21100,85
+20250327,143300,4336228375,21100,21100,21100,21100,183
+20250327,143200,4332367075,21100,21100,21100,21100,185
+20250327,143100,4328463575,21100,21050,21100,21050,195
+20250327,143000,4324351775,21100,21100,21100,21050,656
+20250327,142900,4310514325,21100,21100,21100,21050,286
+20250327,142800,4304484225,21100,21100,21100,21100,123
+20250327,142700,4301888925,21100,21100,21150,21100,210
+20250327,142600,4297456325,21100,21150,21150,21100,131
+20250327,142500,4294692125,21100,21100,21150,21050,174
+20250327,142400,4291021475,21150,21150,21150,21050,140
+20250327,142300,4288070375,21100,21100,21150,21050,1110
+20250327,142200,4264611825,21100,21100,21150,21100,2607
+20250327,142100,4209604075,21100,21050,21100,21050,3958
+20250327,142000,4126093175,21050,21100,21100,21050,4427
+20250327,141900,4032821275,21050,21100,21100,21050,186
+20250327,141800,4028904475,21050,21050,21050,21050,154
+20250327,141700,4025662775,21050,21050,21100,21050,160
+20250327,141600,4022294375,21050,21050,21100,21050,162
+20250327,141500,4018884025,21050,21050,21100,21050,390
+20250327,141400,4010661975,21050,21050,21050,21050,180
+20250327,141300,4006872975,21050,21050,21100,21050,347
+20250327,141200,3999557925,21050,21050,21100,21050,198
+20250327,141100,3995388525,21050,21050,21100,21050,170
+20250327,141000,3991809625,21050,21050,21050,21050,23
+20250327,140900,3991325475,21050,21050,21050,21050,230
+20250327,140800,3986483975,21050,21050,21050,21050,14
+20250327,140700,3986189275,21050,21050,21050,21050,25
+20250327,140600,3985663025,21050,21050,21050,21050,2429
+20250327,140500,3934532575,21050,21050,21050,21050,10
+20250327,140400,3934322075,21050,21050,21050,21050,21
+20250327,140300,3933880025,21050,21050,21050,21050,23
+20250327,140200,3933395875,21050,21050,21050,21050,24
+20250327,140100,3932890675,21050,21050,21050,21050,20
+20250327,140000,3932469675,21050,21100,21100,21050,31
+20250327,135900,3931816775,21100,21100,21100,21050,5209
+20250327,135800,3822055175,21050,21050,21050,21050,1720
+20250327,135700,3785849175,21050,21100,21100,21050,2441
+20250327,135600,3734465325,21050,21100,21100,21050,4034
+20250327,135500,3649544725,21100,21150,21150,21100,1434
+20250327,135400,3619286925,21150,21100,21150,21100,61
+20250327,135300,3617998075,21100,21050,21100,21050,962
+20250327,135200,3597700425,21050,21100,21100,21050,7067
+20250327,135100,3448938175,21050,21050,21050,21000,213
+20250327,135000,3444455425,21050,21100,21100,21050,4961
+20250327,134900,3339950625,21050,21050,21050,21050,1
+20250327,134800,3339929575,21050,21000,21050,20950,1872
+20250327,134700,3300524875,21000,21000,21050,21000,662
+20250327,134600,3286622175,21000,21050,21050,21000,3010
+20250327,134500,3223409525,21050,21050,21100,21050,80
+20250327,134400,3221725075,21050,21050,21050,21050,3037
+20250327,134300,3157796225,21050,21100,21100,21050,25
+20250327,134200,3157269575,21100,21050,21100,21050,27
+20250327,134100,3156701025,21050,21100,21100,21050,2447
+20250327,134000,3105070825,21150,21100,21150,21100,11
+20250327,133900,3104838225,21100,21100,21150,21100,1337
+20250327,133800,3076619225,21100,21150,21150,21100,77
+20250327,133700,3074992375,21100,21100,21100,21100,1
+20250327,133600,3074971275,21100,21100,21100,21100,21
+20250327,133500,3074528175,21150,21100,21150,21100,51
+20250327,133400,3073451325,21150,21150,21150,21150,10
+20250327,133300,3073239825,21150,21150,21150,21150,46
+20250327,133200,3072266925,21100,21100,21100,21100,38
+20250327,133100,3071465125,21100,21100,21100,21100,191
+20250327,133000,3067435025,21100,21100,21150,21100,34
+20250327,132900,3066717175,21100,21100,21100,21100,29
+20250327,132800,3066105275,21100,21150,21150,21100,37
+20250327,132700,3065323975,21100,21100,21100,21100,1
+20250327,132600,3065302875,21100,21150,21150,21100,573
+20250327,132500,3053212125,21150,21100,21150,21100,60
+20250327,132400,3051944375,21150,21150,21150,21100,186
+20250327,132300,3048010525,21100,21100,21150,21100,2422
+20250327,132200,2996905825,21100,21100,21100,21100,25
+20250327,132100,2996378325,21150,21150,21150,21100,141
+20250327,132000,2993400975,21100,21100,21150,21100,187
+20250327,131900,2989447525,21150,21100,21150,21100,35
+20250327,131800,2988708525,21100,21150,21150,21100,13
+20250327,131700,2988433675,21100,21100,21100,21100,12
+20250327,131600,2988180475,21100,21100,21150,21100,103
+20250327,131500,2986004125,21150,21150,21150,21150,38
+20250327,131400,2985200425,21200,21150,21200,21150,2112
+20250327,131300,2940528125,21150,21150,21150,21100,808
+20250327,131200,2923440075,21150,21150,21200,21150,24
+20250327,131100,2922932425,21200,21150,21200,21150,53
+20250327,131000,2921809325,21150,21150,21150,21150,821
+20250327,130900,2904445175,21150,21200,21200,21150,249
+20250327,130800,2899167525,21200,21150,21200,21150,18
+20250327,130700,2898786625,21150,21150,21150,21150,21
+20250327,130600,2898342475,21150,21150,21200,21150,37
+20250327,130500,2897559275,21150,21150,21150,21150,10
+20250327,130400,2897347775,21150,21200,21200,21150,3031
+20250327,130300,2833241575,21150,21150,21150,21150,23
+20250327,130200,2832755125,21150,21150,21150,21150,15
+20250327,130100,2832437875,21200,21150,21200,21150,1119
+20250327,130000,2808769675,21100,21150,21150,21100,1526
+20250327,125900,2776496075,21150,21150,21200,21150,34
+20250327,125800,2775776125,21150,21150,21200,21150,171
+20250327,125700,2772158725,21150,21150,21200,21150,51
+20250327,125600,2771079975,21200,21200,21200,21150,88
+20250327,125500,2769216275,21150,21175,21200,21150,82
+20250327,125400,2767478700,21150,21150,21200,21150,72
+20250327,125300,2765954200,21150,21150,21150,21150,36
+20250327,125200,2765192800,21150,21200,21200,21150,611
+20250327,125100,2752265400,21150,21200,21200,21150,66
+20250327,125000,2750867900,21150,21200,21200,21150,65
+20250327,124900,2749492150,21150,21150,21200,21150,24
+20250327,124800,2748984050,21150,21150,21200,21150,72
+20250327,124700,2747459500,21150,21200,21200,21150,87
+20250327,124600,2745616950,21150,21150,21200,21100,222
+20250327,124500,2740920400,21150,21100,21150,21100,43
+20250327,124400,2740012750,21150,21100,21150,21100,214
+20250327,124300,2735488850,21100,21050,21100,21050,982
+20250327,124200,2714769100,21050,21050,21100,21050,32
+20250327,124100,2714094650,21100,21050,21100,21050,1371
+20250327,124000,2685232600,21050,21150,21150,21050,154
+20250327,123900,2681979650,21150,21100,21150,21100,121
+20250327,123800,2679426350,21050,21100,21100,21050,963
+20250327,123700,2659108550,21100,21050,21150,21050,1548
+20250327,123600,2626445650,21050,21100,21100,21050,70
+20250327,123500,2624969000,21100,21150,21150,21100,1305
+20250327,123400,2597431450,21100,21100,21100,21100,137
+20250327,123300,2594540750,21100,21150,21150,21100,1723
+20250327,123200,2558160450,21150,21100,21150,21100,162
+20250327,123100,2554741150,21100,21100,21150,21100,1151
+20250327,123000,2530454900,21150,21150,21150,21100,3605
+20250327,122900,2454373500,21150,21100,21150,21100,39
+20250327,122800,2453550450,21150,21125,21150,21100,49
+20250327,122700,2452515975,21150,21100,21150,21100,85
+20250327,122600,2450718750,21100,21100,21100,21100,115
+20250327,122500,2448292250,21100,21200,21200,21100,1434
+20250327,122400,2417961200,21150,21150,21200,21150,19
+20250327,122300,2417559100,21150,21200,21200,21150,21
+20250327,122200,2417114650,21200,21100,21200,21100,435
+20250327,122100,2407914950,21100,21150,21150,21100,67
+20250327,122000,2406499500,21100,21100,21150,21100,38
+20250327,121900,2405697100,21100,21100,21150,21100,421
+20250327,121800,2396793850,21100,21200,21200,21100,139
+20250327,121700,2393854650,21150,21150,21150,21100,1394
+20250327,121600,2364371900,21150,21150,21150,21150,34
+20250327,121500,2363652800,21150,21150,21200,21150,1958
+20250327,121400,2322240600,21150,21200,21200,21150,205
+20250327,121300,2317903200,21150,21150,21200,21150,52
+20250327,121200,2316802750,21150,21150,21150,21150,37
+20250327,121100,2316020200,21150,21150,21150,21150,17
+20250327,121000,2315660650,21200,21150,21200,21150,25
+20250327,120900,2315131350,21150,21150,21200,21150,131
+20250327,120800,2312357000,21150,21150,21200,21150,64
+20250327,120700,2311001350,21150,21200,21200,21150,36
+20250327,120600,2310238900,21200,21150,21200,21150,133
+20250327,120500,2307422200,21200,21150,21200,21150,77
+20250327,120400,2305790600,21150,21150,21200,21150,47
+20250327,120300,2304794950,21150,21150,21200,21150,50
+20250327,120200,2303736900,21200,21150,21200,21150,441
+20250327,120100,2294389550,21150,21150,21200,21150,28
+20250327,120000,2293796800,21150,21150,21200,21150,590
+20250327,115900,2281290550,21150,21150,21200,21150,134
+20250327,115800,2278451700,21150,21150,21200,21150,99
+20250327,115700,2276353950,21200,21150,21200,21150,325
+20250327,115600,2269465650,21150,21150,21200,21150,117
+20250327,115500,2266987450,21150,21150,21200,21150,49
+20250327,115400,2265949950,21150,21150,21150,21150,34
+20250327,115300,2265230850,21200,21150,21200,21150,46
+20250327,115200,2264257450,21150,21150,21150,21150,22
+20250327,115100,2263792150,21150,21150,21200,21150,219
+20250327,115000,2259150150,21150,21150,21150,21150,49
+20250327,114900,2258113800,21150,21250,21250,21150,5716
+20250327,114800,2137064150,21200,21200,21200,21200,2016
+20250327,114700,2094324950,21200,21200,21200,21200,33
+20250327,114600,2093625350,21200,21200,21250,21200,56
+20250327,114500,2092437450,21200,21200,21250,21200,4025
+20250327,114400,2007006950,21200,21200,21250,21200,1042
+20250327,114300,1984916050,21200,21200,21250,21200,128
+20250327,114200,1982199700,21200,21200,21250,21200,154
+20250327,114100,1978933050,21200,21200,21250,21200,981
+20250327,114000,1958135250,21200,21250,21250,21200,130
+20250327,113900,1955374950,21200,21150,21200,21150,254
+20250327,113800,1949990650,21150,21150,21200,21150,2062
+20250327,113700,1906277700,21150,21200,21200,21150,69
+20250327,113600,1904817450,21200,21150,21200,21150,354
+20250327,113500,1897327050,21150,21150,21150,21150,8
+20250327,113400,1897157850,21150,21150,21200,21150,76
+20250327,113300,1895549900,21150,21150,21150,21150,15
+20250327,113200,1895232650,21150,21200,21200,21150,20
+20250327,113100,1894809000,21150,21150,21150,21150,73
+20250327,113000,1893265050,21200,21175,21225,21175,1100
+20250327,112900,1869943250,21200,21225,21250,21200,4852
+20250327,112800,1767074250,21200,21200,21250,21200,159
+20250327,112700,1763698875,21200,21200,21250,21200,71
+20250327,112600,1762191725,21200,21250,21250,21200,263
+20250327,112500,1756613475,21200,21200,21250,21200,208
+20250327,112400,1752198575,21200,21200,21250,21200,46
+20250327,112300,1751222775,21200,21200,21200,21200,514
+20250327,112200,1740325975,21200,21200,21250,21200,78
+20250327,112100,1738670725,21200,21200,21250,21200,72
+20250327,112000,1737142725,21250,21250,21250,21200,70
+20250327,111900,1735655575,21250,21200,21250,21200,94
+20250327,111800,1733659525,21200,21250,21250,21200,59
+20250327,111700,1732408475,21250,21300,21300,21250,53
+20250327,111600,1731280875,21200,21300,21300,21200,111
+20250327,111500,1728918625,21200,21250,21250,21200,1042
+20250327,111400,1706777725,21250,21200,21300,21200,1631
+20250327,111300,1672175175,21200,21250,21250,21200,26
+20250327,111200,1671623825,21300,21200,21300,21200,70
+20250327,111100,1670138075,21300,21250,21300,21200,165
+20250327,111000,1666632075,21250,21250,21300,21250,134
+20250327,110900,1663779875,21200,21200,21250,21200,45
+20250327,110800,1662825725,21250,21250,21250,21200,154
+20250327,110700,1659554525,21250,21250,21250,21200,56
+20250327,110600,1658365925,21250,21200,21250,21200,366
+20250327,110500,1650590225,21200,21250,21250,21200,154
+20250327,110400,1647319225,21200,21250,21250,21200,345
+20250327,110300,1639989175,21200,21200,21250,21200,250
+20250327,110200,1634686975,21200,21200,21200,21200,31
+20250327,110100,1634029775,21200,21200,21200,21200,29
+20250327,110000,1633414975,21200,21200,21250,21200,24
+20250327,105900,1632905675,21250,21200,21250,21200,86
+20250327,105800,1631080925,21200,21250,21250,21200,232
+20250327,105700,1626152125,21200,21200,21250,21200,64
+20250327,105600,1624792825,21200,21250,21300,21200,1515
+20250327,105500,1592598975,21250,21250,21300,21250,43
+20250327,105400,1591684575,21250,21200,21250,21200,16
+20250327,105300,1591344975,21250,21200,21300,21200,1023
+20250327,105200,1569606525,21200,21250,21300,21200,40
+20250327,105100,1568755625,21200,21250,21250,21200,16
+20250327,105000,1568416375,21300,21200,21300,21200,45
+20250327,104900,1567461675,21200,21200,21250,21200,428
+20250327,104800,1558368925,21200,21200,21250,21200,25
+20250327,104700,1557838425,21200,21200,21200,21200,212
+20250327,104600,1553344025,21200,21250,21300,21200,120
+20250327,104500,1550793425,21250,21250,21250,21250,385
+20250327,104400,1542612175,21250,21250,21250,21250,19
+20250327,104300,1542208425,21250,21250,21300,21250,1160
+20250327,104200,1517558025,21250,21250,21250,21250,15
+20250327,104100,1517239275,21250,21250,21250,21200,270
+20250327,104000,1511502125,21200,21250,21250,21200,122
+20250327,103900,1508912975,21250,21250,21250,21250,2453
+20250327,103800,1456786725,21300,21275,21300,21275,214
+20250327,103700,1452233350,21275,21250,21275,21250,75
+20250327,103600,1450639425,21300,21250,21350,21250,20
+20250327,103500,1450213450,21300,21300,21350,21300,1641
+20250327,103400,1415258575,21300,21350,21350,21300,232
+20250327,103300,1410312325,21350,21300,21350,21300,63
+20250327,103200,1408970025,21300,21300,21350,21300,232
+20250327,103100,1404025650,21300,21275,21350,21275,1649
+20250327,103000,1368832825,21275,21275,21300,21275,183
+20250327,102900,1364935800,21300,21275,21300,21250,74
+20250327,102800,1363360025,21250,21275,21300,21250,140
+20250327,102700,1360379050,21275,21275,21300,21275,160
+20250327,102600,1356973775,21300,21275,21300,21275,123
+20250327,102500,1354354075,21275,21275,21300,21275,86
+20250327,102400,1352523000,21275,21275,21300,21275,105
+20250327,102300,1350288050,21275,21300,21300,21275,88
+20250327,102200,1348413825,21275,21300,21300,21275,66
+20250327,102100,1347008600,21300,21275,21300,21275,272
+20250327,102000,1341216450,21300,21275,21300,21275,69
+20250327,101900,1339746950,21275,21300,21300,21275,87
+20250327,101800,1337894600,21275,21275,21300,21275,208
+20250327,101700,1333465650,21275,21300,21300,21275,852
+20250327,101600,1315318250,21300,21300,21300,21275,451
+20250327,101500,1305712475,21275,21275,21300,21275,162
+20250327,101400,1302263400,21275,21250,21300,21250,80
+20250327,101300,1300562650,21250,21250,21300,21250,146
+20250327,101200,1297454550,21250,21250,21300,21250,152
+20250327,101100,1294218825,21250,21250,21250,21250,34
+20250327,101000,1293496325,21250,21250,21300,21250,74
+20250327,100900,1291921375,21250,21250,21300,21250,113
+20250327,100800,1289515300,21250,21250,21250,21250,53
+20250327,100700,1288389050,21250,21300,21300,21250,53
+20250327,100600,1287261475,21300,21250,21300,21250,107
+20250327,100500,1284983150,21300,21250,21300,21250,219
+20250327,100400,1280320975,21300,21275,21300,21250,37
+20250327,100300,1279534075,21275,21250,21275,21250,16
+20250327,100200,1279194025,21300,21250,21300,21250,242
+20250327,100100,1274047825,21250,21250,21250,21250,25
+20250327,100000,1273516575,21250,21275,21300,21250,26
+20250327,095900,1272963500,21250,21250,21250,21250,8
+20250327,095800,1272793500,21250,21250,21250,21250,16
+20250327,095700,1272453500,21250,21250,21250,21250,29
+20250327,095600,1271837250,21250,21250,21250,21200,377
+20250327,095500,1263826375,21200,21250,21250,21200,1661
+20250327,095400,1228572950,21250,21250,21250,21250,15
+20250327,095300,1228254200,21300,21250,21300,21250,8
+20250327,095200,1228084150,21250,21250,21300,21250,28
+20250327,095100,1227488450,21250,21250,21250,21250,174
+20250327,095000,1223790950,21275,21250,21275,21250,356
+20250327,094900,1216225700,21200,21250,21250,21200,14
+20250327,094800,1215928650,21250,21250,21250,21200,615
+20250327,094700,1202860550,21250,21250,21250,21200,2332
+20250327,094600,1153310850,21250,21250,21250,21200,3132
+20250327,094500,1086760900,21250,21250,21300,21250,120
+20250327,094400,1084205600,21250,21300,21300,21250,1429
+20250327,094300,1053767950,21300,21250,21300,21250,770
+20250327,094200,1037367300,21250,21250,21300,21250,283
+20250327,094100,1031340100,21300,21350,21350,21300,2032
+20250327,094000,988045500,21300,21350,21350,21300,1990
+20250327,093900,945563450,21350,21400,21400,21350,1568
+20250327,093800,912008600,21400,21400,21400,21400,8
+20250327,093700,911837400,21400,21400,21400,21400,15
+20250327,093600,911516400,21450,21400,21450,21400,64
+20250327,093500,910144300,21450,21450,21450,21400,58
+20250327,093400,908900550,21400,21450,21450,21400,17
+20250327,093300,908536650,21450,21450,21500,21450,1781
+20250327,093200,870334150,21500,21400,21500,21400,4173
+20250327,093100,780917250,21300,21300,21350,21300,1069
+20250327,093000,758113900,21250,21250,21250,21250,14
+20250327,092900,757816400,21250,21350,21350,21250,2445
+20250327,092800,705718800,21350,21350,21350,21350,116
+20250327,092700,703242200,21350,21300,21350,21300,676
+20250327,092600,688810000,21300,21300,21300,21300,1007
+20250327,092500,667360900,21350,21300,21350,21300,1017
+20250327,092400,645698650,21300,21300,21300,21300,331
+20250327,092300,638648350,21300,21300,21300,21250,140
+20250327,092200,635666700,21350,21300,21350,21300,518
+20250327,092100,624633050,21300,21300,21300,21300,265
+20250327,092000,618988550,21300,21350,21400,21300,156
+20250327,091900,615654500,21300,21400,21400,21300,891
+20250327,091800,596629600,21400,21400,21400,21350,1904
+20250327,091700,555884950,21350,21250,21350,21250,8644
+20250327,091600,371769850,21200,21250,21250,21200,97
+20250327,091500,369709300,21250,21150,21250,21150,379
+20250327,091400,361658400,21150,21200,21200,21150,329
+20250327,091300,354694950,21150,21200,21200,21150,918
+20250327,091200,335249050,21200,21200,21200,21150,185
+20250327,091100,331327400,21200,21200,21200,21150,630
+20250327,091000,317971750,21200,21150,21200,21150,2083
+20250327,090900,273815000,21150,21150,21200,21150,15
+20250327,090800,273497700,21150,21150,21150,21150,16
+20250327,090700,273159300,21150,21100,21150,21100,3811
+20250327,090600,192727850,21100,21100,21150,21100,1292
+20250327,090500,165438350,21150,21150,21150,21100,1591
+20250327,090400,131847650,21100,21200,21200,21100,1177
+20250327,090300,106933800,21200,21200,21250,21200,1033
+20250327,090200,85024200,21200,21200,21200,21200,135
+20250327,090100,82162200,21200,21200,21200,21200,258
+20250327,090000,76692600,21200,21400,21400,21150,3604

023590/min/candle-20250328.csv

@@ -0,0 +1,610 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,190800,2425484360,19930,19930,19930,19930,2304
+20250328,190700,2425484360,19930,19930,19930,19930,0
+20250328,190600,2425484360,19930,19930,19930,19930,0
+20250328,190500,2425484360,19930,19930,19930,19930,0
+20250328,190400,2425484360,19930,19930,19930,19930,0
+20250328,190300,2425484360,19930,19930,19930,19930,0
+20250328,190200,2425484360,19930,19930,19930,19930,0
+20250328,190100,2425484360,19930,19930,19930,19930,0
+20250328,190000,2425484360,19930,19930,19930,19930,0
+20250328,185900,2425484360,19930,19930,19930,19930,0
+20250328,185800,2425484360,19930,19930,19930,19930,0
+20250328,185700,2425484360,19930,19930,19930,19930,0
+20250328,185600,2425484360,19930,19930,19930,19930,0
+20250328,185500,2425484360,19930,19930,19930,19930,0
+20250328,185400,2425484360,19930,19930,19930,19930,0
+20250328,185300,2425484360,19930,19930,19930,19930,0
+20250328,185200,2425484360,19930,19930,19930,19930,0
+20250328,185100,2425484360,19930,19930,19930,19930,0
+20250328,185000,2425484360,19930,19930,19930,19930,0
+20250328,184900,2425484360,19930,19930,19930,19930,0
+20250328,184800,2425484360,19930,19930,19930,19930,0
+20250328,184700,2425484360,19930,19930,19930,19930,0
+20250328,184600,2425484360,19930,19930,19930,19930,0
+20250328,184500,2425484360,19930,19930,19930,19930,0
+20250328,184400,2425484360,19930,19930,19930,19930,0
+20250328,184300,2425484360,19930,19930,19930,19930,0
+20250328,184200,2425484360,19930,19930,19930,19930,0
+20250328,184100,2425484360,19930,19930,19930,19930,0
+20250328,184000,2425484360,19930,19930,19930,19930,0
+20250328,183900,2425484360,19930,19930,19930,19930,0
+20250328,183800,2425484360,19930,19930,19930,19930,2304
+20250328,183700,2425484360,19930,19930,19930,19930,0
+20250328,183600,2425484360,19930,19930,19930,19930,0
+20250328,183500,2425484360,19930,19930,19930,19930,0
+20250328,183400,2425484360,19930,19930,19930,19930,0
+20250328,183300,2425484360,19930,19930,19930,19930,0
+20250328,183200,2425484360,19930,19930,19930,19930,0
+20250328,183100,2425484360,19930,19930,19930,19930,0
+20250328,183000,2425484360,19930,19930,19930,19930,0
+20250328,182900,2425484360,19930,19930,19930,19930,0
+20250328,182800,2425484360,19930,19930,19930,19930,0
+20250328,182700,2425484360,19930,19930,19930,19930,0
+20250328,182600,2425484360,19930,19930,19930,19930,0
+20250328,182500,2425484360,19930,19930,19930,19930,0
+20250328,182400,2425484360,19930,19930,19930,19930,0
+20250328,182300,2425484360,19930,19930,19930,19930,0
+20250328,182200,2425484360,19930,19930,19930,19930,0
+20250328,182100,2425484360,19930,19930,19930,19930,0
+20250328,182000,2425484360,19930,19930,19930,19930,0
+20250328,181900,2425484360,19930,19930,19930,19930,0
+20250328,181800,2425484360,19930,19930,19930,19930,0
+20250328,181700,2425484360,19930,19930,19930,19930,0
+20250328,181600,2425484360,19930,19930,19930,19930,0
+20250328,181500,2425484360,19930,19930,19930,19930,0
+20250328,181400,2425484360,19930,19930,19930,19930,0
+20250328,181300,2425484360,19930,19930,19930,19930,0
+20250328,181200,2425484360,19930,19930,19930,19930,0
+20250328,181100,2425484360,19930,19930,19930,19930,0
+20250328,181000,2425484360,19930,19930,19930,19930,0
+20250328,180900,2425484360,19930,19930,19930,19930,0
+20250328,180800,2425484360,19930,19930,19930,19930,2304
+20250328,180700,2425484360,19930,19930,19930,19930,0
+20250328,180600,2425484360,19930,19930,19930,19930,0
+20250328,180500,2425484360,19930,19930,19930,19930,0
+20250328,180400,2425484360,19930,19930,19930,19930,0
+20250328,180300,2425484360,19930,19930,19930,19930,0
+20250328,180200,2425484360,19930,19930,19930,19930,0
+20250328,180100,2425484360,19930,19930,19930,19930,0
+20250328,180000,2425484360,19930,19930,19930,19930,0
+20250328,175900,2425484360,19930,19930,19930,19930,0
+20250328,175800,2425484360,19930,19930,19930,19930,0
+20250328,175700,2425484360,19930,19930,19930,19930,0
+20250328,175600,2425484360,19930,19930,19930,19930,0
+20250328,175500,2425484360,19930,19930,19930,19930,0
+20250328,175400,2425484360,19930,19930,19930,19930,0
+20250328,175300,2425484360,19930,19930,19930,19930,0
+20250328,175200,2425484360,19930,19930,19930,19930,0
+20250328,175100,2425484360,19930,19930,19930,19930,0
+20250328,175000,2425484360,19930,19930,19930,19930,0
+20250328,174900,2425484360,19930,19930,19930,19930,0
+20250328,174800,2425484360,19930,19930,19930,19930,0
+20250328,174700,2425484360,19930,19930,19930,19930,0
+20250328,174600,2425484360,19930,19930,19930,19930,0
+20250328,174500,2425484360,19930,19930,19930,19930,0
+20250328,174400,2425484360,19930,19930,19930,19930,0
+20250328,174300,2425484360,19930,19930,19930,19930,0
+20250328,174200,2425484360,19930,19930,19930,19930,0
+20250328,174100,2425484360,19930,19930,19930,19930,0
+20250328,174000,2425484360,19930,19930,19930,19930,0
+20250328,173900,2425484360,19930,19930,19930,19930,0
+20250328,173800,2425484360,19930,19930,19930,19930,2304
+20250328,173700,2425484360,19930,19930,19930,19930,0
+20250328,173600,2425484360,19930,19930,19930,19930,0
+20250328,173500,2425484360,19930,19930,19930,19930,0
+20250328,173400,2425484360,19930,19930,19930,19930,0
+20250328,173300,2425484360,19930,19930,19930,19930,0
+20250328,173200,2425484360,19930,19930,19930,19930,0
+20250328,173100,2425484360,19930,19930,19930,19930,0
+20250328,173000,2425484360,19930,19930,19930,19930,0
+20250328,172900,2425484360,19930,19930,19930,19930,0
+20250328,172800,2425484360,19930,19930,19930,19930,0
+20250328,172700,2425484360,19930,19930,19930,19930,0
+20250328,172600,2425484360,19930,19930,19930,19930,0
+20250328,172500,2425484360,19930,19930,19930,19930,0
+20250328,172400,2425484360,19930,19930,19930,19930,0
+20250328,172300,2425484360,19930,19930,19930,19930,0
+20250328,172200,2425484360,19930,19930,19930,19930,0
+20250328,172100,2425484360,19930,19930,19930,19930,0
+20250328,172000,2425484360,19930,19930,19930,19930,0
+20250328,171900,2425484360,19930,19930,19930,19930,0
+20250328,171800,2425484360,19930,19930,19930,19930,0
+20250328,171700,2425484360,19930,19930,19930,19930,0
+20250328,171600,2425484360,19930,19930,19930,19930,0
+20250328,171500,2425484360,19930,19930,19930,19930,0
+20250328,171400,2425484360,19930,19930,19930,19930,0
+20250328,171300,2425484360,19930,19930,19930,19930,0
+20250328,171200,2425484360,19930,19930,19930,19930,0
+20250328,171100,2425484360,19930,19930,19930,19930,0
+20250328,171000,2425484360,19930,19930,19930,19930,0
+20250328,170900,2425484360,19930,19930,19930,19930,0
+20250328,170800,2425484360,19930,19930,19930,19930,2304
+20250328,170700,2425484360,19930,19930,19930,19930,0
+20250328,170600,2425484360,19930,19930,19930,19930,0
+20250328,170500,2425484360,19930,19930,19930,19930,0
+20250328,170400,2425484360,19930,19930,19930,19930,0
+20250328,170300,2425484360,19930,19930,19930,19930,0
+20250328,170200,2425484360,19930,19930,19930,19930,0
+20250328,170100,2425484360,19930,19930,19930,19930,0
+20250328,170000,2425484360,19930,19930,19930,19930,0
+20250328,165900,2425484360,19930,19930,19930,19930,0
+20250328,165800,2425484360,19930,19930,19930,19930,0
+20250328,165700,2425484360,19930,19930,19930,19930,0
+20250328,165600,2425484360,19930,19930,19930,19930,0
+20250328,165500,2425484360,19930,19930,19930,19930,0
+20250328,165400,2425484360,19930,19930,19930,19930,0
+20250328,165300,2425484360,19930,19930,19930,19930,0
+20250328,165200,2425484360,19930,19930,19930,19930,0
+20250328,165100,2425484360,19930,19930,19930,19930,0
+20250328,165000,2425484360,19930,19930,19930,19930,0
+20250328,164900,2425484360,19930,19930,19930,19930,0
+20250328,164800,2425484360,19930,19930,19930,19930,0
+20250328,164700,2425484360,19930,19930,19930,19930,0
+20250328,164600,2425484360,19930,19930,19930,19930,0
+20250328,164500,2425484360,19930,19930,19930,19930,0
+20250328,164400,2425484360,19930,19930,19930,19930,0
+20250328,164300,2425484360,19930,19930,19930,19930,0
+20250328,164200,2425484360,19930,19930,19930,19930,0
+20250328,164100,2425484360,19930,19930,19930,19930,0
+20250328,164000,2425484360,19930,19930,19930,19930,0
+20250328,163900,2425484360,19930,19930,19930,19930,0
+20250328,163800,2425484360,19930,19930,19930,19930,2304
+20250328,163700,2425484360,19930,19930,19930,19930,0
+20250328,163600,2425484360,19930,19930,19930,19930,0
+20250328,163500,2425484360,19930,19930,19930,19930,0
+20250328,163400,2425484360,19930,19930,19930,19930,0
+20250328,163300,2425484360,19930,19930,19930,19930,0
+20250328,163200,2425484360,19930,19930,19930,19930,0
+20250328,163100,2425484360,19930,19930,19930,19930,0
+20250328,163000,2425484360,19930,19930,19930,19930,0
+20250328,162900,2425484360,19930,19930,19930,19930,0
+20250328,162800,2425484360,19930,19930,19930,19930,0
+20250328,162700,2425484360,19930,19930,19930,19930,0
+20250328,162600,2425484360,19930,19930,19930,19930,0
+20250328,162500,2425484360,19930,19930,19930,19930,0
+20250328,162400,2425484360,19930,19930,19930,19930,0
+20250328,162300,2425484360,19930,19930,19930,19930,0
+20250328,162200,2425484360,19930,19930,19930,19930,0
+20250328,162100,2425484360,19930,19930,19930,19930,0
+20250328,162000,2425484360,19930,19930,19930,19930,0
+20250328,161900,2425484360,19930,19930,19930,19930,0
+20250328,161800,2425484360,19930,19930,19930,19930,0
+20250328,161700,2425484360,19930,19930,19930,19930,0
+20250328,161600,2425484360,19930,19930,19930,19930,0
+20250328,161500,2425484360,19930,19930,19930,19930,0
+20250328,161400,2425484360,19930,19930,19930,19930,0
+20250328,161300,2425484360,19930,19930,19930,19930,0
+20250328,161200,2425484360,19930,19930,19930,19930,0
+20250328,161100,2425484360,19930,19930,19930,19930,0
+20250328,161000,2425484360,19930,19930,19930,19930,0
+20250328,160900,2425484360,19930,19930,19930,19930,0
+20250328,160800,2425484360,19930,19930,19930,19930,2304
+20250328,160700,2425484360,19930,19930,19930,19930,0
+20250328,160600,2425484360,19930,19930,19930,19930,0
+20250328,160500,2425484360,19930,19930,19930,19930,0
+20250328,160400,2425484360,19930,19930,19930,19930,0
+20250328,160300,2425484360,19930,19930,19930,19930,0
+20250328,160200,2425484360,19930,19930,19930,19930,0
+20250328,160100,2425484360,19930,19930,19930,19930,0
+20250328,160000,2425484360,19930,19930,19930,19930,0
+20250328,155900,2425484360,19930,19930,19930,19930,0
+20250328,155800,2425484360,19930,19930,19930,19930,0
+20250328,155700,2425484360,19930,19930,19930,19930,0
+20250328,155600,2425484360,19930,19930,19930,19930,0
+20250328,155500,2425484360,19930,19930,19930,19930,0
+20250328,155400,2425484360,19930,19930,19930,19930,0
+20250328,155300,2425484360,19930,19930,19930,19930,0
+20250328,155200,2425484360,19930,19930,19930,19930,0
+20250328,155100,2425484360,19930,19930,19930,19930,0
+20250328,155000,2425484360,19930,19930,19930,19930,0
+20250328,154900,2425484360,19930,19930,19930,19930,0
+20250328,154800,2425484360,19930,19930,19930,19930,0
+20250328,154700,2425484360,19930,19930,19930,19930,0
+20250328,154600,2425484360,19930,19930,19930,19930,0
+20250328,154500,2425484360,19930,19930,19930,19930,0
+20250328,154400,2425484360,19930,19930,19930,19930,0
+20250328,154300,2425484360,19930,19930,19930,19930,0
+20250328,154200,2425484360,19930,19930,19930,19930,0
+20250328,154100,2425484360,19930,19930,19930,19930,0
+20250328,154000,2425484360,19930,19930,19930,19930,0
+20250328,153900,2425484360,19930,19930,19930,19930,0
+20250328,153800,2425484360,19930,19930,19930,19930,2304
+20250328,153700,2425484360,19930,19930,19930,19930,0
+20250328,153600,2425484360,19930,19930,19930,19930,0
+20250328,153500,2425484360,19930,19930,19930,19930,0
+20250328,153400,2425484360,19930,19930,19930,19930,0
+20250328,153300,2425484360,19930,19930,19930,19930,0
+20250328,153200,2425484360,19930,19930,19930,19930,0
+20250328,153100,2425484360,19930,19930,19930,19930,0
+20250328,153000,2425484360,19930,19930,19930,19930,2304
+20250328,152900,2379565640,19920,19920,19920,19920,0
+20250328,152800,2379565640,19920,19920,19920,19920,0
+20250328,152700,2379565640,19920,19920,19920,19920,0
+20250328,152600,2379565640,19920,19920,19920,19920,0
+20250328,152500,2379565640,19920,19920,19920,19920,0
+20250328,152400,2379565640,19920,19920,19920,19920,0
+20250328,152300,2379565640,19920,19920,19920,19920,0
+20250328,152200,2379565640,19920,19920,19920,19920,0
+20250328,152100,2379565640,19920,19920,19920,19920,0
+20250328,152000,2379565640,19920,19920,19920,19920,0
+20250328,151900,2379565640,19920,19930,19930,19900,97
+20250328,151800,2377634850,19910,19930,19930,19910,171
+20250328,151700,2374229830,19930,19930,19930,19930,1
+20250328,151600,2374209900,19930,19930,19930,19930,1
+20250328,151500,2374189970,19910,19930,19930,19910,123
+20250328,151400,2371740760,19920,19920,19920,19920,0
+20250328,151300,2371740760,19920,19920,19930,19920,16
+20250328,151200,2371422000,19920,19920,19920,19920,274
+20250328,151100,2365963920,19920,19920,19920,19920,1
+20250328,151000,2365944000,19930,19930,19930,19930,29
+20250328,150900,2365366030,19930,19940,19940,19930,962
+20250328,150800,2346191370,19940,19940,19940,19940,9
+20250328,150700,2346011910,19940,19940,19940,19940,3
+20250328,150600,2345952090,19930,19920,19930,19920,192
+20250328,150500,2342125620,19930,19930,19930,19930,600
+20250328,150400,2330167620,19930,19930,19930,19930,24
+20250328,150300,2329689300,19930,19930,19930,19930,0
+20250328,150200,2329689300,19930,19930,19930,19930,0
+20250328,150100,2329689300,19930,19930,19930,19930,0
+20250328,150000,2329689300,19930,19930,19930,19930,10
+20250328,145900,2329490000,19930,19910,19930,19910,24
+20250328,145800,2329011760,19900,19910,19910,19900,1251
+20250328,145700,2304114330,19910,19910,19910,19910,9
+20250328,145600,2303935140,19910,19920,19920,19910,41
+20250328,145500,2303118600,19910,19910,19910,19910,15
+20250328,145400,2302819950,19900,19910,19920,19900,86
+20250328,145300,2301108010,19930,19920,19930,19920,40
+20250328,145200,2300310820,19930,19920,19930,19920,173
+20250328,145100,2296863220,19920,19920,19920,19920,8
+20250328,145000,2296703860,19920,19910,19920,19910,26
+20250328,144900,2296185970,19910,19910,19910,19910,29
+20250328,144800,2295608580,19930,19920,19930,19920,509
+20250328,144700,2285464300,19920,19920,19940,19900,250
+20250328,144600,2280486370,19940,19940,19940,19940,9
+20250328,144500,2280306910,19920,19920,19920,19920,22
+20250328,144400,2279868670,19920,19920,19920,19920,59
+20250328,144300,2278693390,19940,19940,19940,19930,32
+20250328,144200,2278055540,19920,19920,19920,19920,15
+20250328,144100,2277756740,19940,19910,19940,19910,8
+20250328,144000,2277597360,19910,19940,19940,19910,369
+20250328,143900,2270247990,19940,19940,19940,19940,0
+20250328,143800,2270247990,19940,19940,19940,19940,23
+20250328,143700,2269789370,19940,19940,19940,19940,9
+20250328,143600,2269609910,19940,19940,19940,19940,23
+20250328,143500,2269151290,19930,19930,19940,19930,13
+20250328,143400,2268892110,19930,19930,19930,19930,21
+20250328,143300,2268473580,19930,19930,19930,19930,33
+20250328,143200,2267815890,19940,19940,19940,19940,13
+20250328,143100,2267556670,19930,19930,19930,19930,24
+20250328,143000,2267078350,19930,19920,19930,19920,198
+20250328,142900,2263132700,19920,19920,19920,19920,32
+20250328,142800,2262495260,19920,19920,19920,19920,12
+20250328,142700,2262256220,19920,19910,19920,19910,31
+20250328,142600,2261638760,19910,19910,19920,19910,17
+20250328,142500,2261300200,19910,19910,19910,19910,211
+20250328,142400,2257099190,19910,19930,19930,19910,136
+20250328,142300,2254391020,19910,19930,19930,19910,597
+20250328,142200,2242499730,19930,19940,19940,19930,463
+20250328,142100,2233271890,19940,19940,19940,19940,8
+20250328,142000,2233112370,19930,19940,19940,19930,324
+20250328,141900,2226651820,19930,19920,19930,19920,38
+20250328,141800,2225894520,19920,19930,19930,19920,131
+20250328,141700,2223284670,19930,19930,19940,19920,575
+20250328,141600,2211823930,19930,19930,19930,19930,214
+20250328,141500,2207558910,19930,19930,19940,19930,295
+20250328,141400,2201679470,19930,19920,19930,19910,558
+20250328,141300,2190564150,19910,19910,19910,19910,139
+20250328,141200,2187796660,19920,19910,19920,19910,537
+20250328,141100,2177104860,19900,19890,19900,19890,1149
+20250328,141000,2154244140,19880,19880,19880,19880,162
+20250328,140900,2151023580,19870,19870,19870,19870,24
+20250328,140800,2150546700,19870,19870,19870,19870,0
+20250328,140700,2150546700,19870,19860,19870,19860,41
+20250328,140600,2149732120,19870,19860,19870,19860,73
+20250328,140500,2148281840,19850,19850,19850,19850,7
+20250328,140400,2148142890,19870,19860,19870,19860,32
+20250328,140300,2147507280,19850,19850,19850,19850,37
+20250328,140200,2146772830,19850,19850,19850,19850,23
+20250328,140100,2146316280,19850,19850,19850,19850,8
+20250328,140000,2146157480,19850,19850,19850,19850,27
+20250328,135900,2145621530,19850,19850,19850,19840,260
+20250328,135800,2140462800,19850,19850,19850,19850,0
+20250328,135700,2140462800,19850,19850,19850,19850,423
+20250328,135600,2132066250,19850,19850,19850,19850,9
+20250328,135500,2131887600,19850,19880,19880,19840,274
+20250328,135400,2126450980,19870,19870,19870,19870,2
+20250328,135300,2126411240,19880,19860,19880,19850,428
+20250328,135200,2117908950,19870,19870,19870,19870,23
+20250328,135100,2117451940,19860,19870,19870,19860,355
+20250328,135000,2110401420,19880,19870,19880,19870,9
+20250328,134900,2110222510,19880,19870,19880,19870,305
+20250328,134800,2104162010,19850,19870,19870,19850,449
+20250328,134700,2095247220,19870,19870,19870,19870,0
+20250328,134600,2095247220,19870,19870,19870,19870,32
+20250328,134500,2094611380,19870,19870,19870,19870,9
+20250328,134400,2094432550,19870,19870,19870,19870,24
+20250328,134300,2093955670,19870,19870,19870,19870,6
+20250328,134200,2093836450,19870,19870,19870,19870,8
+20250328,134100,2093677490,19860,19865,19865,19860,373
+20250328,134000,2086267960,19870,19870,19870,19870,0
+20250328,133900,2086267960,19870,19860,19870,19850,226
+20250328,133800,2081780940,19860,19870,19870,19860,28
+20250328,133700,2081224600,19870,19880,19880,19870,32
+20250328,133600,2080588530,19890,19870,19890,19870,47
+20250328,133500,2079654460,19880,19880,19880,19880,23
+20250328,133400,2079197220,19890,19870,19890,19870,32
+20250328,133300,2078561200,19880,19880,19880,19880,23
+20250328,133200,2078103960,19880,19880,19880,19880,23
+20250328,133100,2077646720,19890,19890,19890,19890,8
+20250328,133000,2077487600,19890,19890,19890,19860,172
+20250328,132900,2074071580,19880,19880,19880,19880,7
+20250328,132800,2073932420,19880,19880,19880,19880,25
+20250328,132700,2073435420,19870,19870,19870,19870,50
+20250328,132600,2072441920,19890,19890,19890,19880,49
+20250328,132500,2071467540,19890,19900,19900,19880,697
+20250328,132400,2057608310,19890,19890,19890,19890,63
+20250328,132300,2056355240,19890,19890,19890,19890,42
+20250328,132200,2055519860,19880,19890,19890,19880,22
+20250328,132100,2055082470,19880,19890,19890,19880,37
+20250328,132000,2054346680,19890,19890,19890,19890,9
+20250328,131900,2054167670,19880,19870,19880,19870,252
+20250328,131800,2049157920,19870,19870,19870,19860,229
+20250328,131700,2044609110,19870,19870,19880,19870,13
+20250328,131600,2044350710,19870,19870,19870,19870,25
+20250328,131500,2043853960,19870,19870,19870,19870,0
+20250328,131400,2043853960,19870,19880,19880,19870,307
+20250328,131300,2037753550,19880,19880,19880,19880,0
+20250328,131200,2037753550,19880,19880,19880,19880,36
+20250328,131100,2037037870,19880,19880,19880,19880,0
+20250328,131000,2037037870,19880,19880,19880,19880,24
+20250328,130900,2036560750,19870,19880,19880,19870,93
+20250328,130800,2034712720,19880,19870,19880,19870,262
+20250328,130700,2029504240,19870,19880,19880,19870,47
+20250328,130600,2028570120,19880,19870,19880,19870,18
+20250328,130500,2028212370,19880,19870,19880,19870,246
+20250328,130400,2023324120,19880,19890,19890,19880,26
+20250328,130300,2022807230,19890,19890,19890,19890,9
+20250328,130200,2022628220,19880,19880,19880,19880,65
+20250328,130100,2021336020,19880,19880,19880,19880,0
+20250328,130000,2021336020,19880,19870,19880,19870,15
+20250328,125900,2021037880,19870,19860,19880,19860,82
+20250328,125800,2019408870,19860,19860,19880,19860,49
+20250328,125700,2018435410,19860,19880,19880,19860,437
+20250328,125600,2009756270,19870,19870,19870,19870,251
+20250328,125500,2004768900,19880,19880,19890,19880,26
+20250328,125400,2004251860,19880,19890,19890,19880,48
+20250328,125300,2003297150,19890,19880,19890,19880,20
+20250328,125200,2002899390,19880,19890,19890,19880,43
+20250328,125100,2002044310,19870,19880,19890,19870,153
+20250328,125000,1999003620,19870,19880,19880,19870,451
+20250328,124900,1990039740,19880,19880,19880,19880,48
+20250328,124800,1989085500,19880,19880,19880,19880,16
+20250328,124700,1988767420,19870,19880,19880,19870,48
+20250328,124600,1987813410,19870,19870,19880,19870,25
+20250328,124500,1987316620,19870,19890,19890,19870,596
+20250328,124400,1975473780,19890,19890,19890,19890,9
+20250328,124300,1975294770,19890,19870,19890,19870,122
+20250328,124200,1972870080,19890,19880,19890,19880,39
+20250328,124100,1972094600,19890,19890,19890,19890,247
+20250328,124000,1967181770,19880,19880,19890,19880,39
+20250328,123900,1966406290,19890,19890,19890,19880,216
+20250328,123800,1962111310,19890,19890,19890,19890,32
+20250328,123700,1961474830,19890,19890,19890,19890,21
+20250328,123600,1961057140,19890,19890,19890,19890,47
+20250328,123500,1960122310,19890,19890,19890,19890,16
+20250328,123400,1959804070,19890,19880,19890,19870,53
+20250328,123300,1958750050,19880,19890,19890,19880,50
+20250328,123200,1957755580,19880,19880,19880,19880,12
+20250328,123100,1957517020,19880,19880,19880,19880,23
+20250328,123000,1957059780,19880,19890,19890,19880,253
+20250328,122900,1952030010,19890,19890,19900,19890,44
+20250328,122800,1951154460,19890,19890,19900,19890,21
+20250328,122700,1950736610,19890,19890,19900,19890,218
+20250328,122600,1946400500,19900,19910,19910,19900,39
+20250328,122500,1945624240,19900,19900,19900,19900,0
+20250328,122400,1945624240,19900,19910,19910,19900,103
+20250328,122300,1943573960,19910,19900,19910,19900,268
+20250328,122200,1938238190,19900,19900,19900,19890,31
+20250328,122100,1937621360,19890,19900,19910,19890,320
+20250328,122000,1931255690,19910,19900,19910,19900,63
+20250328,121900,1930001500,19900,19900,19910,19900,152
+20250328,121800,1926976610,19900,19890,19900,19890,42
+20250328,121700,1926140860,19900,19900,19900,19900,40
+20250328,121600,1925344860,19900,19900,19900,19900,25
+20250328,121500,1924847360,19900,19890,19900,19880,19
+20250328,121400,1924469300,19890,19890,19890,19890,14
+20250328,121300,1924190840,19890,19890,19900,19890,44
+20250328,121200,1923315360,19890,19890,19900,19880,118
+20250328,121100,1920968340,19890,19900,19900,19890,432
+20250328,121000,1912375380,19900,19900,19900,19900,16
+20250328,120900,1912056980,19900,19900,19910,19900,60
+20250328,120800,1910862820,19900,19900,19910,19900,184
+20250328,120700,1907199480,19900,19910,19920,19900,524
+20250328,120600,1896770720,19910,19910,19910,19910,68
+20250328,120500,1895416840,19910,19910,19920,19910,36
+20250328,120400,1894699830,19910,19910,19920,19910,539
+20250328,120300,1883968180,19910,19910,19920,19910,87
+20250328,120200,1882235850,19910,19910,19920,19910,190
+20250328,120100,1878452710,19920,19920,19920,19920,16
+20250328,120000,1878133990,19920,19920,19920,19920,33
+20250328,115900,1877476630,19920,19900,19920,19900,309
+20250328,115800,1871325370,19900,19900,19900,19900,16
+20250328,115700,1871006970,19890,19890,19890,19890,356
+20250328,115600,1863926130,19880,19880,19880,19880,15
+20250328,115500,1863627930,19880,19880,19880,19870,40
+20250328,115400,1862832740,19880,19870,19880,19870,12
+20250328,115300,1862594210,19870,19880,19880,19870,343
+20250328,115200,1855775390,19880,19880,19880,19880,17
+20250328,115100,1855437430,19880,19870,19880,19870,54
+20250328,115000,1854364060,19870,19860,19870,19860,192
+20250328,114900,1850550740,19890,19870,19890,19860,344
+20250328,114800,1843711630,19890,19890,19890,19870,103
+20250328,114700,1841663900,19890,19890,19890,19880,34
+20250328,114600,1840987830,19900,19900,19900,19900,49
+20250328,114500,1840012730,19890,19900,19900,19890,40
+20250328,114400,1839216960,19900,19900,19900,19900,16
+20250328,114300,1838898560,19890,19890,19900,19890,25
+20250328,114200,1838401220,19890,19890,19890,19890,17
+20250328,114100,1838063090,19870,19900,19900,19870,125
+20250328,114000,1835577860,19890,19890,19890,19890,53
+20250328,113900,1834523690,19890,19880,19890,19880,94
+20250328,113800,1832654240,19860,19880,19880,19850,1012
+20250328,113700,1812552240,19890,19890,19890,19890,75
+20250328,113600,1811060490,19890,19890,19890,19890,616
+20250328,113500,1798808250,19890,19890,19890,19880,85
+20250328,113400,1797118070,19890,19880,19890,19880,219
+20250328,113300,1792764190,19880,19880,19880,19880,360
+20250328,113200,1785607390,19870,19870,19870,19870,154
+20250328,113100,1782547410,19850,19870,19880,19850,320
+20250328,113000,1776190990,19880,19880,19890,19880,254
+20250328,112900,1771141240,19870,19880,19880,19870,13
+20250328,112800,1770882840,19880,19870,19880,19870,70
+20250328,112700,1769491550,19880,19880,19880,19880,16
+20250328,112600,1769173470,19890,19870,19890,19870,33
+20250328,112500,1768517340,19870,19850,19870,19850,160
+20250328,112400,1765339600,19860,19860,19860,19860,25
+20250328,112300,1764843100,19860,19880,19880,19860,97
+20250328,112200,1762915590,19880,19880,19880,19870,1386
+20250328,112100,1735375100,19880,19880,19880,19880,25
+20250328,112000,1734878100,19880,19890,19890,19860,54
+20250328,111900,1733804380,19890,19900,19900,19890,78
+20250328,111800,1732252190,19900,19900,19900,19900,150
+20250328,111700,1729267190,19890,19890,19890,19890,327
+20250328,111600,1722763160,19880,19880,19880,19880,26
+20250328,111500,1722246280,19870,19870,19875,19870,82
+20250328,111400,1720616925,19870,19870,19870,19870,17
+20250328,111300,1720279135,19870,19870,19870,19850,316
+20250328,111200,1714004105,19880,19870,19880,19870,44
+20250328,111100,1713129515,19860,19820,19860,19820,405
+20250328,111000,1705090205,19830,19790,19830,19790,945
+20250328,110900,1686367345,19790,19790,19790,19790,39
+20250328,110800,1685595535,19800,19800,19800,19800,26
+20250328,110700,1685080735,19790,19800,19810,19790,234
+20250328,110600,1680449145,19810,19820,19820,19810,58
+20250328,110500,1679299755,19820,19820,19820,19820,64
+20250328,110400,1678031275,19820,19810,19820,19810,11
+20250328,110300,1677813275,19820,19820,19820,19820,39
+20250328,110200,1677040295,19810,19810,19810,19810,16
+20250328,110100,1676723335,19810,19800,19810,19780,157
+20250328,110000,1673615755,19800,19800,19820,19800,97
+20250328,105900,1671694605,19800,19800,19800,19800,125
+20250328,105800,1669219605,19800,19800,19810,19800,25
+20250328,105700,1668724545,19800,19810,19810,19790,249
+20250328,105600,1663792565,19810,19820,19830,19810,68
+20250328,105500,1662444745,19830,19820,19830,19820,28
+20250328,105400,1661889605,19820,19810,19830,19810,179
+20250328,105300,1658343165,19820,19820,19830,19820,144
+20250328,105200,1655487825,19820,19830,19830,19810,35
+20250328,105100,1654794105,19830,19810,19830,19810,445
+20250328,105000,1645977435,19810,19810,19810,19800,35
+20250328,104900,1645284185,19810,19810,19810,19810,39
+20250328,104800,1644511595,19800,19810,19810,19800,27
+20250328,104700,1643976745,19800,19770,19800,19770,275
+20250328,104600,1638533315,19770,19800,19800,19770,556
+20250328,104500,1627533895,19800,19790,19800,19790,37
+20250328,104400,1626801335,19800,19800,19800,19800,262
+20250328,104300,1621613735,19800,19800,19810,19790,110
+20250328,104200,1619435635,19800,19800,19820,19800,58
+20250328,104100,1618286525,19800,19810,19810,19800,35
+20250328,104000,1617593365,19800,19800,19810,19800,54
+20250328,103900,1616523775,19800,19800,19810,19800,74
+20250328,103800,1615058485,19800,19800,19810,19800,62
+20250328,103700,1613830495,19800,19810,19820,19800,337
+20250328,103600,1607155365,19810,19810,19810,19810,98
+20250328,103500,1605213985,19810,19800,19810,19800,127
+20250328,103400,1602698895,19800,19800,19810,19800,59
+20250328,103300,1601530395,19800,19800,19810,19800,116
+20250328,103200,1599232765,19800,19800,19820,19800,524
+20250328,103100,1588852325,19800,19760,19800,19760,409
+20250328,103000,1580762245,19760,19780,19780,19760,70
+20250328,102900,1579378145,19780,19760,19780,19760,196
+20250328,102800,1575504335,19760,19750,19780,19750,902
+20250328,102700,1557677635,19750,19760,19770,19750,152
+20250328,102600,1554675035,19760,19750,19770,19750,43
+20250328,102500,1553825325,19750,19780,19780,19750,766
+20250328,102400,1538690205,19780,19770,19780,19770,73
+20250328,102300,1537246605,19770,19780,19800,19770,63
+20250328,102200,1536000125,19780,19800,19800,19770,71
+20250328,102100,1534595895,19790,19850,19850,19790,385
+20250328,102000,1526970955,19820,19870,19870,19820,472
+20250328,101900,1517610085,19870,19850,19870,19850,82
+20250328,101800,1515980985,19850,19840,19870,19840,68
+20250328,101700,1514631005,19840,19840,19870,19840,90
+20250328,101600,1512844545,19840,19860,19860,19840,233
+20250328,101500,1508217645,19860,19830,19860,19830,294
+20250328,101400,1502380765,19830,19770,19830,19770,1221
+20250328,101300,1478219385,19760,19740,19760,19730,521
+20250328,101200,1467929575,19750,19750,19750,19740,27
+20250328,101100,1467396335,19730,19730,19750,19730,145
+20250328,101000,1464533925,19750,19740,19750,19730,408
+20250328,100900,1456478075,19730,19710,19730,19710,509
+20250328,100800,1446442175,19700,19700,19710,19700,33
+20250328,100700,1445792065,19700,19690,19700,19690,147
+20250328,100600,1442896235,19690,19690,19700,19690,383
+20250328,100500,1435354455,19690,19690,19710,19690,63
+20250328,100400,1434113525,19680,19650,19680,19650,663
+20250328,100300,1421074405,19640,19640,19640,19630,174
+20250328,100200,1417657195,19640,19650,19650,19640,48
+20250328,100100,1416714315,19640,19630,19640,19610,500
+20250328,100000,1406901715,19640,19640,19640,19620,32
+20250328,095900,1406273375,19630,19610,19630,19610,161
+20250328,095800,1403113175,19610,19630,19640,19610,231
+20250328,095700,1398578645,19620,19620,19620,19620,38
+20250328,095600,1397833085,19610,19610,19630,19610,72
+20250328,095500,1396420615,19610,19610,19630,19610,1475
+20250328,095400,1367493455,19610,19650,19650,19610,542
+20250328,095300,1356853015,19630,19630,19630,19610,328
+20250328,095200,1350415375,19630,19670,19670,19630,3301
+20250328,095100,1285599345,19680,19680,19680,19680,16
+20250328,095000,1285284465,19660,19650,19660,19650,79
+20250328,094900,1283731495,19660,19660,19660,19640,681
+20250328,094800,1270344975,19670,19670,19690,19670,159
+20250328,094700,1267216895,19670,19670,19690,19670,66
+20250328,094600,1265918325,19670,19670,19690,19660,84
+20250328,094500,1264265735,19670,19670,19700,19670,158
+20250328,094400,1261155715,19670,19650,19680,19650,292
+20250328,094300,1255416445,19650,19650,19680,19650,55
+20250328,094200,1254335605,19680,19670,19680,19630,321
+20250328,094100,1248026445,19670,19660,19680,19620,1922
+20250328,094000,1210252225,19660,19690,19710,19660,1300
+20250328,093900,1184660625,19690,19690,19710,19690,176
+20250328,093800,1181194585,19690,19680,19700,19660,408
+20250328,093700,1173167145,19680,19700,19710,19670,571
+20250328,093600,1161924335,19680,19700,19700,19680,28
+20250328,093500,1161373115,19680,19680,19700,19640,475
+20250328,093400,1152030955,19680,19650,19700,19650,546
+20250328,093300,1141280925,19640,19620,19660,19620,161
+20250328,093200,1138118375,19620,19610,19630,19600,743
+20250328,093100,1123543055,19610,19690,19710,19600,4308
+20250328,093000,1038894475,19690,19680,19700,19660,1041
+20250328,092900,1018400055,19680,19650,19680,19650,259
+20250328,092800,1013306835,19640,19680,19680,19620,829
+20250328,092700,997021845,19670,19670,19680,19670,42
+20250328,092600,996195605,19700,19700,19700,19700,16
+20250328,092500,995880405,19630,19700,19700,19630,1559
+20250328,092400,965241925,19700,19770,19770,19690,1715
+20250328,092300,931426695,19770,19800,19800,19760,785
+20250328,092200,915897305,19800,19790,19800,19780,511
+20250328,092100,905783855,19780,19780,19790,19750,613
+20250328,092000,893673770,19770,19720,19770,19720,221
+20250328,091900,889311700,19730,19700,19730,19700,1093
+20250328,091800,867756620,19700,19700,19700,19690,66
+20250328,091700,866456840,19690,19650,19690,19650,265
+20250328,091600,861243870,19650,19620,19650,19600,2494
+20250328,091500,812314420,19640,19630,19640,19620,1499
+20250328,091400,782889040,19630,19650,19670,19570,3172
+20250328,091300,720702820,19650,19750,19750,19650,5205
+20250328,091200,618194200,19730,19760,19780,19730,979
+20250328,091100,598863930,19760,19760,19760,19760,55
+20250328,091000,597777130,19740,19710,19750,19710,361
+20250328,090900,590652010,19710,19760,19760,19710,1809
+20250328,090800,554931200,19760,19830,19840,19760,2922
+20250328,090700,497105460,19830,19880,19880,19830,340
+20250328,090600,490356100,19820,19900,19900,19820,2180
+20250328,090500,447121550,19830,19840,19910,19810,1080
+20250328,090400,425709240,19840,19870,19900,19820,803
+20250328,090300,409776800,19900,19930,19950,19840,1816
+20250328,090200,373656030,19930,19830,19930,19800,1050
+20250328,090100,352783850,19830,19810,19840,19770,2166
+20250328,090000,309887980,19820,20000,20000,19670,15538

023590/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
+20250328,160349,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19930,-1120,5,-5.32,2425962680,122529,45.39,20000,20000,19570,27350,14750,21050,19799.06,23.23,0,-40378,21716,21382,21166,20832,20616,21275,20725,224,6300,500,15990,10,1,44866617,8942,2.51,0.31,12,0.27,7931.00,64602.00,23100,20240318,-13.72,16840,20240805,18.35,22300,-10.63,20250319,17490,13.95,20250203,22300,-10.63,20250319,16840,18.35,20240805,0.17,N,023590,500,224 억,,10423326,N,N,42,N,00,N
+20250328,150351,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19930,-1120,5,-5.32,2329689300,117698,43.60,20000,20000,19570,27350,14750,21050,19793.79,23.23,0,-41613,21716,21382,21166,20832,20616,21275,20725,224,6300,500,15990,10,1,44866617,8942,2.51,0.31,12,0.26,7931.00,64602.00,23100,20240318,-13.72,16840,20240805,18.35,22300,-10.63,20250319,17490,13.95,20250203,22300,-10.63,20250319,16840,18.35,20240805,0.17,N,023590,500,224 억,,10423326,N,N,4,N,00,N
+20250328,140352,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19850,-1200,5,-5.70,2147507280,108550,40.21,20000,20000,19570,27350,14750,21050,19783.58,23.23,0,-38992,21716,21382,21166,20832,20616,21275,20725,224,6300,500,15990,10,1,44866617,8906,2.50,0.31,12,0.24,7931.00,64602.00,23100,20240318,-14.07,16840,20240805,17.87,22300,-10.99,20250319,17490,13.49,20250203,22300,-10.99,20250319,16840,17.87,20240805,0.17,N,023590,500,224 억,,10423326,N,N,4,N,00,N
+20250328,130351,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19890,-1160,5,-5.51,2022807230,102273,37.88,20000,20000,19570,27350,14750,21050,19778.51,23.23,0,-36466,21716,21382,21166,20832,20616,21275,20725,224,6300,500,15990,10,1,44866617,8924,2.51,0.31,12,0.23,7931.00,64602.00,23100,20240318,-13.90,16840,20240805,18.11,22300,-10.81,20250319,17490,13.72,20250203,22300,-10.81,20250319,16840,18.11,20240805,0.17,N,023590,500,224 억,,10423326,N,N,4,N,00,N
+20250328,120351,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19910,-1140,5,-5.42,1882972680,95242,35.28,20000,20000,19570,27350,14750,21050,19770.40,23.23,0,-34704,21716,21382,21166,20832,20616,21275,20725,224,6300,500,15990,10,1,44866617,8933,2.51,0.31,12,0.21,7931.00,64602.00,23100,20240318,-13.81,16840,20240805,18.23,22300,-10.72,20250319,17490,13.84,20250203,22300,-10.72,20250319,16840,18.23,20240805,0.17,N,023590,500,224 억,,10423326,N,N,4,N,00,N
+20250328,110349,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19820,-1230,5,-5.84,1677496155,84900,31.45,20000,20000,19570,27350,14750,21050,19758.49,23.23,0,-33947,21716,21382,21166,20832,20616,21275,20725,224,6300,500,15990,10,1,44866617,8893,2.50,0.31,12,0.19,7931.00,64602.00,23100,20240318,-14.20,16840,20240805,17.70,22300,-11.12,20250319,17490,13.32,20250203,22300,-11.12,20250319,16840,17.70,20240805,0.17,N,023590,500,224 억,,10423326,N,N,4,N,00,N
+20250328,100351,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19640,-1410,5,-6.70,1421074405,71935,26.64,20000,20000,19570,27350,14750,21050,19754.98,23.23,0,-31888,21716,21382,21166,20832,20616,21275,20725,224,6300,500,15990,10,1,44866617,8812,2.48,0.30,12,0.16,7931.00,64602.00,23100,20240318,-14.98,16840,20240805,16.63,22300,-11.93,20250319,17490,12.29,20250203,22300,-11.93,20250319,16840,16.63,20240805,0.17,N,023590,500,224 억,,10423326,N,N,4,N,00,N
+20250328,090354,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19900,-1150,5,-5.46,409776800,20570,7.62,20000,20000,19670,27350,14750,21050,19921.09,23.23,0,-4638,21716,21382,21166,20832,20616,21275,20725,224,6300,500,15990,10,1,44866617,8928,2.51,0.31,12,0.05,7931.00,64602.00,23100,20240318,-13.85,16840,20240805,18.17,22300,-10.76,20250319,17490,13.78,20250203,22300,-10.76,20250319,16840,18.17,20240805,0.17,N,023590,500,224 억,,10423326,N,N,4,N,00,N
+20250327,161007,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21050,-250,5,-1.17,5675011100,268192,158.20,21400,21500,20950,27650,14950,21300,21161.56,22.98,0,31481,21800,21550,21350,21100,20900,21450,21000,224,6350,500,16180,50,1,44866617,9444,2.65,0.33,12,0.60,7931.00,64602.00,23650,20240315,-10.99,16840,20240805,25.00,22300,-5.61,20250319,17490,20.35,20250203,22300,-5.61,20250319,16840,25.00,20240805,0.17,N,023590,500,224 억,,10309061,N,N,2,N,00,N
+20250327,150351,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21100,-200,5,-0.94,5114151875,241568,142.50,21400,21500,20950,27650,14950,21300,21170.65,22.98,0,27795,21800,21550,21350,21100,20900,21450,21000,224,6350,500,16180,50,1,44866617,9467,2.66,0.33,12,0.54,7931.00,64602.00,23650,20240315,-10.78,16840,20240805,25.30,22300,-5.38,20250319,17490,20.64,20250203,22300,-5.38,20250319,16840,25.30,20240805,0.17,N,023590,500,224 억,,10309061,N,N,545,N,00,N
+20250327,140349,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21050,-250,5,-1.17,3933795825,185661,109.52,21400,21500,20950,27650,14950,21300,21188.06,22.98,0,12944,21800,21550,21350,21100,20900,21450,21000,224,6350,500,16180,50,1,44866617,9444,2.65,0.33,12,0.41,7931.00,64602.00,23650,20240315,-10.99,16840,20240805,25.00,22300,-5.61,20250319,17490,20.35,20250203,22300,-5.61,20250319,16840,25.00,20240805,0.17,N,023590,500,224 억,,10309061,N,N,545,N,00,N
+20250327,130347,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21150,-150,5,-0.70,2833241575,133441,78.72,21400,21500,21050,27650,14950,21300,21232.17,22.98,0,11483,21800,21550,21350,21100,20900,21450,21000,224,6350,500,16180,50,1,44866617,9489,2.67,0.33,12,0.30,7931.00,64602.00,23650,20240315,-10.57,16840,20240805,25.59,22300,-5.16,20250319,17490,20.93,20250203,22300,-5.16,20250319,16840,25.59,20240805,0.17,N,023590,500,224 억,,10309061,N,N,545,N,00,N
+20250327,120352,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21150,-150,5,-0.70,2304794950,108424,63.96,21400,21500,21100,27650,14950,21300,21257.24,22.98,0,9339,21800,21550,21350,21100,20900,21450,21000,224,6350,500,16180,50,1,44866617,9489,2.67,0.33,12,0.24,7931.00,64602.00,23650,20240315,-10.57,16840,20240805,25.59,22300,-5.16,20250319,17490,20.93,20250203,22300,-5.16,20250319,16840,25.59,20240805,0.17,N,023590,500,224 억,,10309061,N,N,545,N,00,N
+20250327,110352,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21250,-50,5,-0.23,1636342775,76899,45.36,21400,21500,21100,27650,14950,21300,21279.12,22.98,0,13142,21800,21550,21350,21100,20900,21450,21000,224,6350,500,16180,50,1,44866617,9534,2.68,0.33,12,0.17,7931.00,64602.00,23650,20240315,-10.15,16840,20240805,26.19,22300,-4.71,20250319,17490,21.50,20250203,22300,-4.71,20250319,16840,26.19,20240805,0.17,N,023590,500,224 억,,10309061,N,N,545,N,00,N
+20250327,100349,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21275,-25,5,-0.12,1279534075,60128,35.47,21400,21500,21100,27650,14950,21300,21280.17,22.98,0,11919,21800,21550,21350,21100,20900,21450,21000,224,6350,500,16180,50,1,44866617,9545,2.68,0.33,12,0.13,7931.00,64602.00,23650,20240315,-10.04,16840,20240805,26.34,22300,-4.60,20250319,17490,21.64,20250203,22300,-4.60,20250319,16840,26.34,20240805,0.17,N,023590,500,224 억,,10309061,N,N,545,N,00,N
+20250327,090351,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21200,-100,5,-0.47,106891400,5028,2.97,21400,21400,21150,27650,14950,21300,21259.23,22.98,0,-1466,21800,21550,21350,21100,20900,21450,21000,224,6350,500,16180,50,1,44866617,9512,2.67,0.33,12,0.01,7931.00,64602.00,23650,20240315,-10.36,16840,20240805,25.89,22300,-4.93,20250319,17490,21.21,20250203,22300,-4.93,20250319,16840,25.89,20240805,0.17,N,023590,500,224 억,,10309061,N,N,545,N,00,N
+20250326,160346,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21300,50,2,0.24,3554560375,166118,147.81,21400,21600,21150,27600,14900,21250,21397.81,22.90,0,-6715,22016,21632,21266,20882,20516,21450,20700,224,6350,500,16150,50,1,44866617,9557,2.69,0.33,12,0.37,7931.00,64602.00,23700,20240314,-10.13,16840,20240805,26.48,22300,-4.48,20250319,17490,21.78,20250203,22300,-4.48,20250319,16840,26.48,20240805,0.16,N,023590,500,224 억,,10275772,N,N,545,N,00,N
+20250326,150345,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21400,150,2,0.71,2975774875,138943,123.63,21400,21600,21200,27600,14900,21250,21417.23,22.90,0,-6550,22016,21632,21266,20882,20516,21450,20700,224,6350,500,16150,50,1,44866617,9601,2.70,0.33,12,0.31,7931.00,64602.00,23700,20240314,-9.70,16840,20240805,27.08,22300,-4.04,20250319,17490,22.36,20250203,22300,-4.04,20250319,16840,27.08,20240805,0.16,N,023590,500,224 억,,10275772,N,N,1021,N,00,N
+20250326,140347,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21450,200,2,0.94,2368532400,110580,98.39,21400,21600,21200,27600,14900,21250,21419.18,22.90,0,-9973,22016,21632,21266,20882,20516,21450,20700,224,6350,500,16150,50,1,44866617,9624,2.70,0.33,12,0.25,7931.00,64602.00,23700,20240314,-9.49,16840,20240805,27.38,22300,-3.81,20250319,17490,22.64,20250203,22300,-3.81,20250319,16840,27.38,20240805,0.16,N,023590,500,224 억,,10275772,N,N,1021,N,00,N
+20250326,130349,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21400,150,2,0.71,1735464300,81139,72.20,21400,21550,21200,27600,14900,21250,21388.78,22.90,0,-17809,22016,21632,21266,20882,20516,21450,20700,224,6350,500,16150,50,1,44866617,9601,2.70,0.33,12,0.18,7931.00,64602.00,23700,20240314,-9.70,16840,20240805,27.08,22300,-4.04,20250319,17490,22.36,20250203,22300,-4.04,20250319,16840,27.08,20240805,0.16,N,023590,500,224 억,,10275772,N,N,1021,N,00,N
+20250326,120349,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21450,200,2,0.94,1518583150,71018,63.19,21400,21550,21200,27600,14900,21250,21383.07,22.90,0,-15508,22016,21632,21266,20882,20516,21450,20700,224,6350,500,16150,50,1,44866617,9624,2.70,0.33,12,0.16,7931.00,64602.00,23700,20240314,-9.49,16840,20240805,27.38,22300,-3.81,20250319,17490,22.64,20250203,22300,-3.81,20250319,16840,27.38,20240805,0.16,N,023590,500,224 억,,10275772,N,N,1021,N,00,N
+20250326,110347,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21250,0,3,0.00,932985575,43718,38.90,21400,21550,21200,27600,14900,21250,21340.99,22.90,0,-11425,22016,21632,21266,20882,20516,21450,20700,224,6350,500,16150,50,1,44866617,9534,2.68,0.33,12,0.10,7931.00,64602.00,23700,20240314,-10.34,16840,20240805,26.19,22300,-4.71,20250319,17490,21.50,20250203,22300,-4.71,20250319,16840,26.19,20240805,0.16,N,023590,500,224 억,,10275772,N,N,1021,N,00,N
+20250326,100349,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21300,50,2,0.24,426270250,19956,17.76,21400,21550,21250,27600,14900,21250,21360.51,22.90,0,-6134,22016,21632,21266,20882,20516,21450,20700,224,6350,500,16150,50,1,44866617,9557,2.69,0.33,12,0.04,7931.00,64602.00,23700,20240314,-10.13,16840,20240805,26.48,22300,-4.48,20250319,17490,21.78,20250203,22300,-4.48,20250319,16840,26.48,20240805,0.16,N,023590,500,224 억,,10275772,N,N,1021,N,00,N
+20250326,090348,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21250,0,3,0.00,43626650,2049,1.82,21400,21400,21250,27600,14900,21250,21291.68,22.90,0,-133,22016,21632,21266,20882,20516,21450,20700,224,6350,500,16150,50,1,44866617,9534,2.68,0.33,12,0.00,7931.00,64602.00,23700,20240314,-10.34,16840,20240805,26.19,22300,-4.71,20250319,17490,21.50,20250203,22300,-4.71,20250319,16840,26.19,20240805,0.16,N,023590,500,224 억,,10275772,N,N,1021,N,00,N
+20250325,160347,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21250,-300,5,-1.39,2380255800,112339,213.42,21600,21650,20900,28000,15100,21550,21188.15,22.88,0,-13470,21916,21732,21566,21382,21216,21650,21300,224,6450,500,16370,50,1,44866617,9534,2.68,0.33,12,0.25,7931.00,64602.00,23700,20240314,-10.34,16840,20240805,26.19,22300,-4.71,20250319,17490,21.50,20250203,22300,-4.71,20250319,16840,26.19,20240805,0.17,N,023590,500,224 억,,10264848,N,N,1021,N,00,N
+20250325,150347,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21300,-250,5,-1.16,2233635850,105442,200.32,21600,21650,20900,28000,15100,21550,21183.55,22.88,0,-13804,21916,21732,21566,21382,21216,21650,21300,224,6450,500,16370,50,1,44866617,9557,2.69,0.33,12,0.24,7931.00,64602.00,23700,20240314,-10.13,16840,20240805,26.48,22300,-4.48,20250319,17490,21.78,20250203,22300,-4.48,20250319,16840,26.48,20240805,0.17,N,023590,500,224 억,,10264848,N,N,0,N,00,N
+20250325,140346,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21200,-350,5,-1.62,1926826525,91009,172.90,21600,21650,20900,28000,15100,21550,21171.82,22.88,0,-16204,21916,21732,21566,21382,21216,21650,21300,224,6450,500,16370,50,1,44866617,9512,2.67,0.33,12,0.20,7931.00,64602.00,23700,20240314,-10.55,16840,20240805,25.89,22300,-4.93,20250319,17490,21.21,20250203,22300,-4.93,20250319,16840,25.89,20240805,0.17,N,023590,500,224 억,,10264848,N,N,0,N,00,N
+20250325,130347,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21100,-450,5,-2.09,1656960225,78288,148.73,21600,21650,20900,28000,15100,21550,21164.93,22.88,0,-18152,21916,21732,21566,21382,21216,21650,21300,224,6450,500,16370,50,1,44866617,9467,2.66,0.33,12,0.17,7931.00,64602.00,23700,20240314,-10.97,16840,20240805,25.30,22300,-5.38,20250319,17490,20.64,20250203,22300,-5.38,20250319,16840,25.30,20240805,0.17,N,023590,500,224 억,,10264848,N,N,0,N,00,N
+20250325,120346,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21200,-350,5,-1.62,1601311200,75654,143.73,21600,21650,20900,28000,15100,21550,21166.25,22.88,0,-18179,21916,21732,21566,21382,21216,21650,21300,224,6450,500,16370,50,1,44866617,9512,2.67,0.33,12,0.17,7931.00,64602.00,23700,20240314,-10.55,16840,20240805,25.89,22300,-4.93,20250319,17490,21.21,20250203,22300,-4.93,20250319,16840,25.89,20240805,0.17,N,023590,500,224 억,,10264848,N,N,0,N,00,N
+20250325,110346,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21150,-400,5,-1.86,1394438525,65873,125.14,21600,21650,20900,28000,15100,21550,21168.59,22.88,0,-17063,21916,21732,21566,21382,21216,21650,21300,224,6450,500,16370,50,1,44866617,9489,2.67,0.33,12,0.15,7931.00,64602.00,23700,20240314,-10.76,16840,20240805,25.59,22300,-5.16,20250319,17490,20.93,20250203,22300,-5.16,20250319,16840,25.59,20240805,0.17,N,023590,500,224 억,,10264848,N,N,0,N,00,N
+20250325,100353,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21200,-350,5,-1.62,740232575,34797,66.11,21600,21650,21100,28000,15100,21550,21272.88,22.88,0,-18014,21916,21732,21566,21382,21216,21650,21300,224,6450,500,16370,50,1,44866617,9512,2.67,0.33,12,0.08,7931.00,64602.00,23700,20240314,-10.55,16840,20240805,25.89,22300,-4.93,20250319,17490,21.21,20250203,22300,-4.93,20250319,16840,25.89,20240805,0.17,N,023590,500,224 억,,10264848,N,N,0,N,00,N
+20250325,090347,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21450,-100,5,-0.46,75845125,3520,6.69,21600,21650,21450,28000,15100,21550,21546.91,22.88,0,-2464,21916,21732,21566,21382,21216,21650,21300,224,6450,500,16370,50,1,44866617,9624,2.70,0.33,12,0.01,7931.00,64602.00,23700,20240314,-9.49,16840,20240805,27.38,22300,-3.81,20250319,17490,22.64,20250203,22300,-3.81,20250319,16840,27.38,20240805,0.17,N,023590,500,224 억,,10264848,N,N,0,N,00,N
+20250324,160345,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21550,-50,5,-0.23,1133846450,52632,103.44,21650,21750,21400,28050,15150,21600,21542.91,22.86,0,6915,22033,21816,21633,21416,21233,21725,21325,224,6450,500,16410,50,1,44866617,9669,4.28,0.38,12,0.12,5037.00,56391.00,23700,20240314,-9.07,16840,20240805,27.97,22300,-3.36,20250319,17490,23.21,20250203,22300,-3.36,20250319,16840,27.97,20240805,0.16,N,023590,500,224 억,,10257726,N,N,26,N,00,N
+20250324,150347,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21500,-100,5,-0.46,1055606250,48997,96.30,21650,21750,21400,28050,15150,21600,21544.30,22.86,0,6376,22033,21816,21633,21416,21233,21725,21325,224,6450,500,16410,50,1,44866617,9646,4.27,0.38,12,0.11,5037.00,56391.00,23700,20240314,-9.28,16840,20240805,27.67,22300,-3.59,20250319,17490,22.93,20250203,22300,-3.59,20250319,16840,27.67,20240805,0.16,N,023590,500,224 억,,10257726,N,N,26,N,00,N
+20250324,140348,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21550,-50,5,-0.23,858514450,39837,78.29,21650,21750,21400,28050,15150,21600,21550.68,22.86,0,6378,22033,21816,21633,21416,21233,21725,21325,224,6450,500,16410,50,1,44866617,9669,4.28,0.38,12,0.09,5037.00,56391.00,23700,20240314,-9.07,16840,20240805,27.97,22300,-3.36,20250319,17490,23.21,20250203,22300,-3.36,20250319,16840,27.97,20240805,0.16,N,023590,500,224 억,,10257726,N,N,26,N,00,N
+20250324,130347,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21500,-100,5,-0.46,762268050,35365,69.50,21650,21750,21400,28050,15150,21600,21554.31,22.86,0,6367,22033,21816,21633,21416,21233,21725,21325,224,6450,500,16410,50,1,44866617,9646,4.27,0.38,12,0.08,5037.00,56391.00,23700,20240314,-9.28,16840,20240805,27.67,22300,-3.59,20250319,17490,22.93,20250203,22300,-3.59,20250319,16840,27.67,20240805,0.16,N,023590,500,224 억,,10257726,N,N,26,N,00,N
+20250324,120348,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21600,0,3,0.00,656957425,30470,59.88,21650,21750,21400,28050,15150,21600,21560.80,22.86,0,4362,22033,21816,21633,21416,21233,21725,21325,224,6450,500,16410,50,1,44866617,9691,4.29,0.38,12,0.07,5037.00,56391.00,23700,20240314,-8.86,16840,20240805,28.27,22300,-3.14,20250319,17490,23.50,20250203,22300,-3.14,20250319,16840,28.27,20240805,0.16,N,023590,500,224 억,,10257726,N,N,26,N,00,N
+20250324,110347,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21550,-50,5,-0.23,429363725,19869,39.05,21650,21750,21500,28050,15150,21600,21609.73,22.86,0,2062,22033,21816,21633,21416,21233,21725,21325,224,6450,500,16410,50,1,44866617,9669,4.28,0.38,12,0.04,5037.00,56391.00,23700,20240314,-9.07,16840,20240805,27.97,22300,-3.36,20250319,17490,23.21,20250203,22300,-3.36,20250319,16840,27.97,20240805,0.16,N,023590,500,224 억,,10257726,N,N,26,N,00,N
+20250324,100346,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21700,100,2,0.46,331256250,15328,30.12,21650,21750,21500,28050,15150,21600,21611.19,22.86,0,1735,22033,21816,21633,21416,21233,21725,21325,224,6450,500,16410,50,1,44866617,9736,4.31,0.38,12,0.03,5037.00,56391.00,23700,20240314,-8.44,16840,20240805,28.86,22300,-2.69,20250319,17490,24.07,20250203,22300,-2.69,20250319,16840,28.86,20240805,0.16,N,023590,500,224 억,,10257726,N,N,26,N,00,N
+20250324,090348,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21650,50,2,0.23,16750800,773,1.52,21650,21750,21650,28050,15150,21600,21669.86,22.86,0,56,22033,21816,21633,21416,21233,21725,21325,224,6450,500,16410,50,1,44866617,9714,4.30,0.38,12,0.00,5037.00,56391.00,23700,20240314,-8.65,16840,20240805,28.56,22300,-2.91,20250319,17490,23.79,20250203,22300,-2.91,20250319,16840,28.56,20240805,0.16,N,023590,500,224 억,,10257726,N,N,26,N,00,N
 20250321,160347,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21600,-200,5,-0.92,1070444275,49427,80.41,21800,21850,21450,28300,15300,21800,21657.21,22.86,0,-3396,22500,22150,21950,21600,21400,22050,21500,224,6500,500,16560,50,1,44866617,9691,4.29,0.38,12,0.11,5037.00,56391.00,23700,20240314,-8.86,16840,20240805,28.27,22300,-3.14,20250319,17490,23.50,20250203,22350,-3.36,20240321,16840,28.27,20240805,0.15,N,023590,500,224 억,,10254269,N,N,26,N,00,N
 20250321,150346,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21700,-100,5,-0.46,878526250,40554,65.97,21800,21850,21450,28300,15300,21800,21663.11,22.86,0,540,22500,22150,21950,21600,21400,22050,21500,224,6500,500,16560,50,1,44866617,9736,4.31,0.38,12,0.09,5037.00,56391.00,23700,20240314,-8.44,16840,20240805,28.86,22300,-2.69,20250319,17490,24.07,20250203,22350,-2.91,20240321,16840,28.86,20240805,0.15,N,023590,500,224 억,,10254269,N,N,116,N,00,N
 20250321,140346,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21750,-50,5,-0.23,834490125,38524,62.67,21800,21850,21450,28300,15300,21800,21661.55,22.86,0,1077,22500,22150,21950,21600,21400,22050,21500,224,6500,500,16560,50,1,44866617,9758,4.32,0.39,12,0.09,5037.00,56391.00,23700,20240314,-8.23,16840,20240805,29.16,22300,-2.47,20250319,17490,24.36,20250203,22350,-2.68,20240321,16840,29.16,20240805,0.15,N,023590,500,224 억,,10254269,N,N,116,N,00,N

023590/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,9449,44866617,201263700,955658942100,0.02
+20250325,9449,44866617,200791250,953415611250,0.02
+20250324,9449,44866617,203625950,966875596350,0.02
+20250321,9449,44866617,204098400,969118927200,0.02
+20250320,9449,44866617,205988200,978092250600,0.02
 20250319,9476,44866617,211314800,1000525559100,0.02
 20250318,9464,44866617,207261600,982578912300,0.02
 20250317,10679,44866617,230666400,969118927200,0.02

023590/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,21600,21800,22300,21450,411579,9002757600,00,0.00,N,2,50,
 20250310,21550,21600,22000,21000,446386,9604871275,00,0.00,N,5,-50,
 20250304,21600,20150,21800,20150,357293,7519796150,00,0.00,N,2,1350,
 20250224,20250,18960,21500,18930,1107249,23121788840,00,0.00,N,2,1120,