Add accumulated files

029780/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,40650,40950,41100,40600,75197,3065470675,00,0.00,N,5,-450,
+20250326,41100,41600,41900,40700,203792,8380385650,02,0.00,N,5,-3100,
+20250325,44200,43650,44350,43500,134359,5901290575,00,0.00,N,2,600,
+20250324,43600,43750,44200,43450,79973,3494173850,00,0.00,N,2,350,
 20250321,43250,44150,44500,43250,124822,5437864725,00,0.00,N,5,-1000,
 20250320,44250,44000,44400,43850,59055,2609075000,00,0.00,N,2,350,
 20250319,43900,43350,43950,43300,64821,2836953000,00,0.00,N,2,900,

029780/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
+20250328,40550,-100,5,4973,-1123,-3922,200,-47,-157,16062,10995,17714,649,444,717,11089,12118,21636,448,491,874
+20250327,40650,-450,5,17004,-775,-16328,692,-32,-664,31015,18749,25334,1264,764,1033,14011,19524,41662,572,796,1698
+20250326,41100,-3100,5,82685,-46700,-33731,3394,-1919,-1383,139329,28862,35106,5730,1187,1443,56644,75562,68837,2336,3106,2825
+20250325,44200,600,2,-7454,10672,-9371,-334,473,-410,58654,46554,22971,2573,2046,1010,66108,35882,32342,2907,1573,1420
+20250324,43600,350,2,7192,1233,-8896,311,55,-386,41231,23469,14573,1800,1027,637,34039,22236,23469,1489,972,1023
 20250321,43250,-1000,5,44625,-32918,-11794,1948,-1438,-513,61426,53812,9483,2683,2335,415,16801,86730,21277,736,3773,928
 20250320,44250,350,2,1747,-6521,5031,77,-288,222,33344,16040,9433,1473,709,417,31597,22561,4402,1395,997,195
 20250319,43900,900,2,-22499,11481,11493,-983,500,504,22679,25571,16104,993,1118,705,45178,14090,4611,1977,617,202

029780/min/candle-20250324.csv

@@ -0,0 +1,615 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,191300,3491906650,43600,43600,43600,43600,4409
+20250324,191200,3491906650,43600,43600,43600,43600,0
+20250324,191100,3491906650,43600,43600,43600,43600,0
+20250324,191000,3491906650,43600,43600,43600,43600,0
+20250324,190900,3491906650,43600,43600,43600,43600,0
+20250324,190800,3491906650,43600,43600,43600,43600,0
+20250324,190700,3491906650,43600,43600,43600,43600,0
+20250324,190600,3491906650,43600,43600,43600,43600,0
+20250324,190500,3491906650,43600,43600,43600,43600,0
+20250324,190400,3491906650,43600,43600,43600,43600,0
+20250324,190300,3491906650,43600,43600,43600,43600,0
+20250324,190200,3491906650,43600,43600,43600,43600,0
+20250324,190100,3491906650,43600,43600,43600,43600,0
+20250324,190000,3491906650,43600,43600,43600,43600,0
+20250324,185900,3491906650,43600,43600,43600,43600,0
+20250324,185800,3491906650,43600,43600,43600,43600,0
+20250324,185700,3491906650,43600,43600,43600,43600,0
+20250324,185600,3491906650,43600,43600,43600,43600,0
+20250324,185500,3491906650,43600,43600,43600,43600,0
+20250324,185400,3491906650,43600,43600,43600,43600,0
+20250324,185300,3491906650,43600,43600,43600,43600,0
+20250324,185200,3491906650,43600,43600,43600,43600,0
+20250324,185100,3491906650,43600,43600,43600,43600,0
+20250324,185000,3491906650,43600,43600,43600,43600,0
+20250324,184900,3491906650,43600,43600,43600,43600,0
+20250324,184800,3491906650,43600,43600,43600,43600,0
+20250324,184700,3491906650,43600,43600,43600,43600,0
+20250324,184600,3491906650,43600,43600,43600,43600,0
+20250324,184500,3491906650,43600,43600,43600,43600,0
+20250324,184400,3491906650,43600,43600,43600,43600,0
+20250324,184300,3491906650,43600,43600,43600,43600,4409
+20250324,184200,3491906650,43600,43600,43600,43600,0
+20250324,184100,3491906650,43600,43600,43600,43600,0
+20250324,184000,3491906650,43600,43600,43600,43600,0
+20250324,183900,3491906650,43600,43600,43600,43600,0
+20250324,183800,3491906650,43600,43600,43600,43600,0
+20250324,183700,3491906650,43600,43600,43600,43600,0
+20250324,183600,3491906650,43600,43600,43600,43600,0
+20250324,183500,3491906650,43600,43600,43600,43600,0
+20250324,183400,3491906650,43600,43600,43600,43600,0
+20250324,183300,3491906650,43600,43600,43600,43600,0
+20250324,183200,3491906650,43600,43600,43600,43600,0
+20250324,183100,3491906650,43600,43600,43600,43600,0
+20250324,183000,3491906650,43600,43600,43600,43600,0
+20250324,182900,3491906650,43600,43600,43600,43600,0
+20250324,182800,3491906650,43600,43600,43600,43600,0
+20250324,182700,3491906650,43600,43600,43600,43600,0
+20250324,182600,3491906650,43600,43600,43600,43600,0
+20250324,182500,3491906650,43600,43600,43600,43600,0
+20250324,182400,3491906650,43600,43600,43600,43600,0
+20250324,182300,3491906650,43600,43600,43600,43600,0
+20250324,182200,3491906650,43600,43600,43600,43600,0
+20250324,182100,3491906650,43600,43600,43600,43600,0
+20250324,182000,3491906650,43600,43600,43600,43600,0
+20250324,181900,3491906650,43600,43600,43600,43600,0
+20250324,181800,3491906650,43600,43600,43600,43600,0
+20250324,181700,3491906650,43600,43600,43600,43600,0
+20250324,181600,3491906650,43600,43600,43600,43600,0
+20250324,181500,3491906650,43600,43600,43600,43600,0
+20250324,181400,3491906650,43600,43600,43600,43600,0
+20250324,181300,3491906650,43600,43600,43600,43600,4409
+20250324,181200,3491906650,43600,43600,43600,43600,0
+20250324,181100,3491906650,43600,43600,43600,43600,0
+20250324,181000,3491906650,43600,43600,43600,43600,0
+20250324,180900,3491906650,43600,43600,43600,43600,0
+20250324,180800,3491906650,43600,43600,43600,43600,0
+20250324,180700,3491906650,43600,43600,43600,43600,0
+20250324,180600,3491906650,43600,43600,43600,43600,0
+20250324,180500,3491906650,43600,43600,43600,43600,0
+20250324,180400,3491906650,43600,43600,43600,43600,0
+20250324,180300,3491906650,43600,43600,43600,43600,0
+20250324,180200,3491906650,43600,43600,43600,43600,0
+20250324,180100,3491906650,43600,43600,43600,43600,0
+20250324,180000,3491906650,43600,43600,43600,43600,0
+20250324,175900,3491906650,43600,43600,43600,43600,0
+20250324,175800,3491906650,43600,43600,43600,43600,0
+20250324,175700,3491906650,43600,43600,43600,43600,0
+20250324,175600,3491906650,43600,43600,43600,43600,0
+20250324,175500,3491906650,43600,43600,43600,43600,0
+20250324,175400,3491906650,43600,43600,43600,43600,0
+20250324,175300,3491906650,43600,43600,43600,43600,0
+20250324,175200,3491906650,43600,43600,43600,43600,0
+20250324,175100,3491906650,43600,43600,43600,43600,0
+20250324,175000,3491906650,43600,43600,43600,43600,0
+20250324,174900,3491906650,43600,43600,43600,43600,0
+20250324,174800,3491906650,43600,43600,43600,43600,0
+20250324,174700,3491906650,43600,43600,43600,43600,0
+20250324,174600,3491906650,43600,43600,43600,43600,0
+20250324,174500,3491906650,43600,43600,43600,43600,0
+20250324,174400,3491906650,43600,43600,43600,43600,0
+20250324,174300,3491906650,43600,43600,43600,43600,4409
+20250324,174200,3491906650,43600,43600,43600,43600,0
+20250324,174100,3491906650,43600,43600,43600,43600,0
+20250324,174000,3491906650,43600,43600,43600,43600,0
+20250324,173900,3491906650,43600,43600,43600,43600,0
+20250324,173800,3491906650,43600,43600,43600,43600,0
+20250324,173700,3491906650,43600,43600,43600,43600,0
+20250324,173600,3491906650,43600,43600,43600,43600,0
+20250324,173500,3491906650,43600,43600,43600,43600,0
+20250324,173400,3491906650,43600,43600,43600,43600,0
+20250324,173300,3491906650,43600,43600,43600,43600,0
+20250324,173200,3491906650,43600,43600,43600,43600,0
+20250324,173100,3491906650,43600,43600,43600,43600,0
+20250324,173000,3491906650,43600,43600,43600,43600,0
+20250324,172900,3491906650,43600,43600,43600,43600,0
+20250324,172800,3491906650,43600,43600,43600,43600,0
+20250324,172700,3491906650,43600,43600,43600,43600,0
+20250324,172600,3491906650,43600,43600,43600,43600,0
+20250324,172500,3491906650,43600,43600,43600,43600,0
+20250324,172400,3491906650,43600,43600,43600,43600,0
+20250324,172300,3491906650,43600,43600,43600,43600,0
+20250324,172200,3491906650,43600,43600,43600,43600,0
+20250324,172100,3491906650,43600,43600,43600,43600,0
+20250324,172000,3491906650,43600,43600,43600,43600,0
+20250324,171900,3491906650,43600,43600,43600,43600,0
+20250324,171800,3491906650,43600,43600,43600,43600,0
+20250324,171700,3491906650,43600,43600,43600,43600,0
+20250324,171600,3491906650,43600,43600,43600,43600,0
+20250324,171500,3491906650,43600,43600,43600,43600,0
+20250324,171400,3491906650,43600,43600,43600,43600,0
+20250324,171300,3491906650,43600,43600,43600,43600,4409
+20250324,171200,3491906650,43600,43600,43600,43600,0
+20250324,171100,3491906650,43600,43600,43600,43600,0
+20250324,171000,3491906650,43600,43600,43600,43600,0
+20250324,170900,3491906650,43600,43600,43600,43600,0
+20250324,170800,3491906650,43600,43600,43600,43600,0
+20250324,170700,3491906650,43600,43600,43600,43600,0
+20250324,170600,3491906650,43600,43600,43600,43600,0
+20250324,170500,3491906650,43600,43600,43600,43600,0
+20250324,170400,3491906650,43600,43600,43600,43600,0
+20250324,170300,3491906650,43600,43600,43600,43600,0
+20250324,170200,3491906650,43600,43600,43600,43600,0
+20250324,170100,3491906650,43600,43600,43600,43600,0
+20250324,170000,3491906650,43600,43600,43600,43600,0
+20250324,165900,3491906650,43600,43600,43600,43600,0
+20250324,165800,3491906650,43600,43600,43600,43600,0
+20250324,165700,3491906650,43600,43600,43600,43600,0
+20250324,165600,3491906650,43600,43600,43600,43600,0
+20250324,165500,3491906650,43600,43600,43600,43600,0
+20250324,165400,3491906650,43600,43600,43600,43600,0
+20250324,165300,3491906650,43600,43600,43600,43600,0
+20250324,165200,3491906650,43600,43600,43600,43600,0
+20250324,165100,3491906650,43600,43600,43600,43600,0
+20250324,165000,3491906650,43600,43600,43600,43600,0
+20250324,164900,3491906650,43600,43600,43600,43600,0
+20250324,164800,3491906650,43600,43600,43600,43600,0
+20250324,164700,3491906650,43600,43600,43600,43600,0
+20250324,164600,3491906650,43600,43600,43600,43600,0
+20250324,164500,3491906650,43600,43600,43600,43600,0
+20250324,164400,3491906650,43600,43600,43600,43600,0
+20250324,164300,3491906650,43600,43600,43600,43600,4409
+20250324,164200,3491906650,43600,43600,43600,43600,0
+20250324,164100,3491906650,43600,43600,43600,43600,0
+20250324,164000,3491906650,43600,43600,43600,43600,0
+20250324,163900,3491906650,43600,43600,43600,43600,0
+20250324,163800,3491906650,43600,43600,43600,43600,0
+20250324,163700,3491906650,43600,43600,43600,43600,0
+20250324,163600,3491906650,43600,43600,43600,43600,0
+20250324,163500,3491906650,43600,43600,43600,43600,0
+20250324,163400,3491906650,43600,43600,43600,43600,0
+20250324,163300,3491906650,43600,43600,43600,43600,0
+20250324,163200,3491906650,43600,43600,43600,43600,0
+20250324,163100,3491906650,43600,43600,43600,43600,0
+20250324,163000,3491906650,43600,43600,43600,43600,0
+20250324,162900,3491906650,43600,43600,43600,43600,0
+20250324,162800,3491906650,43600,43600,43600,43600,0
+20250324,162700,3491906650,43600,43600,43600,43600,0
+20250324,162600,3491906650,43600,43600,43600,43600,0
+20250324,162500,3491906650,43600,43600,43600,43600,0
+20250324,162400,3491906650,43600,43600,43600,43600,0
+20250324,162300,3491906650,43600,43600,43600,43600,0
+20250324,162200,3491906650,43600,43600,43600,43600,0
+20250324,162100,3491906650,43600,43600,43600,43600,0
+20250324,162000,3491906650,43600,43600,43600,43600,0
+20250324,161900,3491906650,43600,43600,43600,43600,0
+20250324,161800,3491906650,43600,43600,43600,43600,0
+20250324,161700,3491906650,43600,43600,43600,43600,0
+20250324,161600,3491906650,43600,43600,43600,43600,0
+20250324,161500,3491906650,43600,43600,43600,43600,0
+20250324,161400,3491906650,43600,43600,43600,43600,0
+20250324,161300,3491906650,43600,43600,43600,43600,4409
+20250324,161200,3491906650,43600,43600,43600,43600,0
+20250324,161100,3491906650,43600,43600,43600,43600,0
+20250324,161000,3491906650,43600,43600,43600,43600,0
+20250324,160900,3491906650,43600,43600,43600,43600,0
+20250324,160800,3491906650,43600,43600,43600,43600,0
+20250324,160700,3491906650,43600,43600,43600,43600,0
+20250324,160600,3491906650,43600,43600,43600,43600,0
+20250324,160500,3491906650,43600,43600,43600,43600,0
+20250324,160400,3491906650,43600,43600,43600,43600,0
+20250324,160300,3491906650,43600,43600,43600,43600,0
+20250324,160200,3491906650,43600,43600,43600,43600,0
+20250324,160100,3491906650,43600,43600,43600,43600,0
+20250324,160000,3491906650,43600,43600,43600,43600,0
+20250324,155900,3491906650,43600,43600,43600,43600,0
+20250324,155800,3491906650,43600,43600,43600,43600,0
+20250324,155700,3491906650,43600,43600,43600,43600,0
+20250324,155600,3491906650,43600,43600,43600,43600,0
+20250324,155500,3491906650,43600,43600,43600,43600,0
+20250324,155400,3491906650,43600,43600,43600,43600,0
+20250324,155300,3491906650,43600,43600,43600,43600,0
+20250324,155200,3491906650,43600,43600,43600,43600,0
+20250324,155100,3491906650,43600,43600,43600,43600,0
+20250324,155000,3491906650,43600,43600,43600,43600,0
+20250324,154900,3491906650,43600,43600,43600,43600,0
+20250324,154800,3491906650,43600,43600,43600,43600,0
+20250324,154700,3491906650,43600,43600,43600,43600,0
+20250324,154600,3491906650,43600,43600,43600,43600,0
+20250324,154500,3491906650,43600,43600,43600,43600,0
+20250324,154400,3491906650,43600,43600,43600,43600,0
+20250324,154300,3491906650,43600,43600,43600,43600,4409
+20250324,154200,3491906650,43600,43600,43600,43600,0
+20250324,154100,3491906650,43600,43600,43600,43600,0
+20250324,154000,3491906650,43600,43600,43600,43600,0
+20250324,153900,3491906650,43600,43600,43600,43600,0
+20250324,153800,3491906650,43600,43600,43600,43600,0
+20250324,153700,3491906650,43600,43600,43600,43600,0
+20250324,153600,3491906650,43600,43600,43600,43600,0
+20250324,153500,3491906650,43600,43600,43600,43600,0
+20250324,153400,3491906650,43600,43600,43600,43600,0
+20250324,153300,3491906650,43600,43600,43600,43600,0
+20250324,153200,3491906650,43600,43600,43600,43600,0
+20250324,153100,3491906650,43600,43600,43600,43600,0
+20250324,153000,3491906650,43600,43600,43600,43600,4409
+20250324,152900,3299674250,43600,43600,43600,43600,0
+20250324,152800,3299674250,43600,43600,43600,43600,0
+20250324,152700,3299674250,43600,43600,43600,43600,0
+20250324,152600,3299674250,43600,43600,43600,43600,0
+20250324,152500,3299674250,43600,43600,43600,43600,0
+20250324,152400,3299674250,43600,43600,43600,43600,0
+20250324,152300,3299674250,43600,43600,43600,43600,0
+20250324,152200,3299674250,43600,43600,43600,43600,0
+20250324,152100,3299674250,43600,43600,43600,43600,0
+20250324,152000,3299674250,43600,43600,43600,43600,0
+20250324,151900,3299674250,43600,43650,43650,43550,283
+20250324,151800,3287337150,43600,43550,43600,43550,226
+20250324,151700,3277483650,43550,43575,43600,43550,198
+20250324,151600,3268854200,43600,43550,43600,43550,226
+20250324,151500,3259004250,43600,43550,43600,43550,254
+20250324,151400,3247933800,43550,43600,43600,43550,343
+20250324,151300,3232985200,43550,43550,43600,43550,220
+20250324,151200,3223398850,43550,43600,43600,43550,168
+20250324,151100,3216077900,43550,43600,43600,43550,225
+20250324,151000,3206271900,43550,43550,43600,43550,181
+20250324,150900,3198388000,43550,43550,43600,43550,327
+20250324,150800,3184144900,43550,43550,43600,43550,164
+20250324,150700,3176997950,43600,43600,43600,43600,108
+20250324,150600,3172289150,43600,43500,43600,43500,3845
+20250324,150500,3005018250,43500,43550,43550,43500,1141
+20250324,150400,2955328800,43550,43500,43550,43500,101
+20250324,150300,2950935250,43500,43500,43500,43500,103
+20250324,150200,2946454750,43500,43550,43550,43500,58
+20250324,150100,2943929900,43500,43550,43550,43500,2
+20250324,150000,2943842850,43550,43500,43550,43500,770
+20250324,145900,2910328950,43500,43500,43550,43500,149
+20250324,145800,2903842150,43500,43500,43500,43500,22
+20250324,145700,2902885150,43550,43500,43550,43500,15
+20250324,145600,2902232550,43500,43550,43550,43500,122
+20250324,145500,2896923850,43500,43550,43550,43500,1359
+20250324,145400,2837742350,43550,43550,43550,43550,35
+20250324,145300,2836218100,43550,43550,43550,43550,89
+20250324,145200,2832342150,43550,43550,43550,43550,282
+20250324,145100,2820061050,43550,43550,43550,43550,64
+20250324,145000,2817273850,43550,43550,43550,43550,91
+20250324,144900,2813310800,43550,43600,43600,43550,4
+20250324,144800,2813136500,43550,43550,43550,43550,137
+20250324,144700,2807170150,43550,43500,43600,43500,628
+20250324,144600,2779807200,43500,43500,43500,43500,22
+20250324,144500,2778850200,43500,43550,43550,43500,55
+20250324,144400,2776455200,43500,43550,43550,43500,90
+20250324,144300,2772539650,43500,43500,43500,43500,27
+20250324,144200,2771365150,43500,43550,43550,43500,571
+20250324,144100,2746499200,43550,43550,43550,43550,936
+20250324,144000,2705736400,43550,43550,43550,43550,74
+20250324,143900,2702513700,43550,43550,43550,43550,54
+20250324,143800,2700162000,43550,43600,43600,43550,99
+20250324,143700,2695847600,43600,43600,43600,43600,0
+20250324,143600,2695847600,43600,43600,43600,43550,290
+20250324,143500,2683203650,43550,43550,43550,43550,80
+20250324,143400,2679719650,43550,43550,43550,43550,0
+20250324,143300,2679719650,43550,43550,43550,43550,74
+20250324,143200,2676496950,43550,43550,43550,43550,60
+20250324,143100,2673883950,43550,43550,43550,43550,1
+20250324,143000,2673840400,43550,43550,43550,43550,67
+20250324,142900,2670922550,43550,43600,43600,43550,132
+20250324,142800,2665169300,43600,43600,43600,43600,39
+20250324,142700,2663468900,43600,43550,43600,43550,203
+20250324,142600,2654618750,43550,43550,43550,43550,83
+20250324,142500,2651004100,43550,43550,43600,43550,26
+20250324,142400,2649871450,43550,43550,43550,43550,0
+20250324,142300,2649871450,43550,43600,43600,43550,114
+20250324,142200,2644903750,43550,43550,43550,43550,35
+20250324,142100,2643379500,43550,43550,43550,43550,20
+20250324,142000,2642508500,43550,43600,43600,43550,97
+20250324,141900,2638282050,43600,43550,43600,43550,62
+20250324,141800,2635580700,43550,43550,43550,43550,21
+20250324,141700,2634666150,43550,43600,43600,43550,122
+20250324,141600,2629348950,43600,43550,43600,43550,92
+20250324,141500,2625340350,43550,43550,43550,43550,86
+20250324,141400,2621595050,43550,43550,43600,43550,512
+20250324,141300,2599289950,43500,43550,43550,43500,5
+20250324,141200,2599072250,43500,43500,43500,43500,1
+20250324,141100,2599028750,43500,43550,43550,43500,483
+20250324,141000,2577998175,43525,43525,43525,43525,1
+20250324,140900,2577954650,43550,43500,43550,43500,30
+20250324,140800,2576649250,43500,43500,43500,43500,62
+20250324,140700,2573952250,43550,43500,43550,43500,50
+20250324,140600,2571777200,43500,43450,43500,43450,61
+20250324,140500,2569124800,43450,43450,43450,43450,81
+20250324,140400,2565605350,43450,43500,43500,43450,149
+20250324,140300,2559125875,43500,43500,43500,43500,63
+20250324,140200,2556385375,43500,43500,43500,43450,470
+20250324,140100,2535944575,43500,43450,43500,43450,82
+20250324,140000,2532379275,43450,43500,43500,43450,157
+20250324,135900,2525556925,43450,43450,43500,43450,101
+20250324,135800,2521167475,43450,43500,43500,43450,44
+20250324,135700,2519254125,43500,43500,43500,43450,58
+20250324,135600,2516732175,43450,43450,43450,43450,83
+20250324,135500,2513125825,43450,43450,43500,43450,121
+20250324,135400,2507862925,43500,43500,43500,43500,771
+20250324,135300,2474324425,43500,43500,43550,43500,113
+20250324,135200,2469408175,43500,43500,43500,43500,40
+20250324,135100,2467668175,43500,43500,43500,43500,46
+20250324,135000,2465667175,43500,43500,43500,43500,74
+20250324,134900,2462448175,43500,43500,43550,43500,23
+20250324,134800,2461447575,43500,43500,43500,43500,42
+20250324,134700,2459620575,43500,43500,43500,43500,107
+20250324,134600,2454966075,43500,43500,43500,43500,1
+20250324,134500,2454922575,43500,43500,43500,43500,51
+20250324,134400,2452704075,43500,43500,43500,43500,55
+20250324,134300,2450311575,43500,43500,43500,43500,41
+20250324,134200,2448528075,43500,43500,43500,43500,82
+20250324,134100,2444961075,43450,43500,43500,43450,7
+20250324,134000,2444656700,43550,43550,43550,43550,1
+20250324,133900,2444613150,43500,43500,43500,43500,57
+20250324,133800,2442133650,43500,43475,43500,43450,196
+20250324,133700,2433611425,43475,43475,43475,43475,0
+20250324,133600,2433611425,43475,43450,43475,43450,41
+20250324,133500,2431829850,43450,43450,43450,43450,62
+20250324,133400,2429135950,43450,43500,43500,43450,18
+20250324,133300,2428353000,43500,43500,43500,43500,22
+20250324,133200,2427396000,43500,43500,43500,43500,1
+20250324,133100,2427352500,43500,43550,43550,43500,71
+20250324,133000,2424263450,43500,43500,43500,43500,56
+20250324,132900,2421827450,43500,43500,43500,43500,2
+20250324,132800,2421740450,43500,43500,43550,43450,390
+20250324,132700,2404777400,43500,43500,43500,43500,51
+20250324,132600,2402558900,43450,43500,43500,43450,25
+20250324,132500,2401472550,43500,43450,43500,43450,122
+20250324,132400,2396170750,43450,43450,43450,43450,34
+20250324,132300,2394693450,43450,43450,43500,43450,73
+20250324,132200,2391519100,43450,43500,43500,43450,49
+20250324,132100,2389389550,43450,43450,43500,43450,202
+20250324,132000,2380608650,43450,43500,43500,43450,161
+20250324,131900,2373607200,43450,43500,43500,43450,129
+20250324,131800,2368001650,43450,43450,43450,43450,57
+20250324,131700,2365525000,43450,43450,43450,43450,33
+20250324,131600,2364091150,43450,43450,43450,43450,40
+20250324,131500,2362353150,43500,43450,43500,43450,24
+20250324,131400,2361309850,43450,43500,43500,43450,583
+20250324,131300,2335949400,43500,43500,43500,43500,40
+20250324,131200,2334209400,43500,43500,43500,43500,21
+20250324,131100,2333295900,43500,43500,43500,43500,42
+20250324,131000,2331468900,43500,43600,43600,43500,350
+20250324,130900,2316229400,43550,43550,43550,43550,1448
+20250324,130800,2253169000,43550,43550,43550,43550,63
+20250324,130700,2250425350,43550,43550,43550,43550,73
+20250324,130600,2247246200,43550,43550,43550,43550,0
+20250324,130500,2247246200,43550,43600,43600,43550,147
+20250324,130400,2240844250,43600,43550,43600,43550,180
+20250324,130300,2233003150,43550,43550,43550,43550,2
+20250324,130200,2232916050,43550,43550,43550,43550,65
+20250324,130100,2230085300,43550,43550,43550,43550,39
+20250324,130000,2228386850,43600,43600,43600,43550,108
+20250324,125900,2223679800,43600,43550,43600,43550,56
+20250324,125800,2221238300,43600,43550,43600,43500,255
+20250324,125700,2210132300,43550,43550,43550,43500,72
+20250324,125600,2206999500,43550,43550,43550,43500,4
+20250324,125500,2206825350,43550,43600,43600,43500,172
+20250324,125400,2199337800,43550,43550,43600,43550,45
+20250324,125300,2197377750,43550,43600,43600,43550,37
+20250324,125200,2195765650,43600,43550,43600,43500,120
+20250324,125100,2190541650,43550,43550,43550,43550,143
+20250324,125000,2184314000,43550,43550,43600,43550,28
+20250324,124900,2183094300,43550,43550,43550,43500,571
+20250324,124800,2158237250,43500,43500,43550,43500,111
+20250324,124700,2153408450,43550,43550,43550,43500,52
+20250324,124600,2151144900,43500,43500,43500,43500,64
+20250324,124500,2148360900,43550,43500,43550,43500,114
+20250324,124400,2143400550,43500,43550,43550,43500,486
+20250324,124300,2122258500,43550,43550,43600,43500,346
+20250324,124200,2107190400,43550,43600,43600,43550,4
+20250324,124100,2107016100,43600,43600,43600,43550,27
+20250324,124000,2105839250,43550,43550,43600,43550,91
+20250324,123900,2101875450,43600,43550,43600,43550,13
+20250324,123800,2101308950,43600,43600,43600,43550,40
+20250324,123700,2099566200,43550,43550,43550,43500,126
+20250324,123600,2094078950,43550,43550,43600,43550,23
+20250324,123500,2093076450,43550,43500,43550,43500,41
+20250324,123400,2091291050,43500,43500,43600,43500,79
+20250324,123300,2087853550,43550,43500,43550,43500,26
+20250324,123200,2086722350,43550,43550,43550,43500,366
+20250324,123100,2070783100,43550,43550,43600,43550,90
+20250324,123000,2066863400,43550,43500,43600,43500,35
+20250324,122900,2065338750,43550,43550,43550,43500,91
+20250324,122800,2061375750,43550,43500,43550,43500,59
+20250324,122700,2058808300,43550,43500,43550,43500,337
+20250324,122600,2044148550,43500,43500,43500,43450,59
+20250324,122500,2041584200,43500,43500,43500,43450,79
+20250324,122400,2038149975,43500,43500,43500,43450,51
+20250324,122300,2035933325,43450,43450,43500,43450,254
+20250324,122200,2024896175,43450,43450,43500,43450,89
+20250324,122100,2021026775,43500,43450,43500,43450,62
+20250324,122000,2018332175,43500,43450,43500,43450,70
+20250324,121900,2015288975,43450,43450,43500,43450,107
+20250324,121800,2010638775,43450,43450,43500,43450,13
+20250324,121700,2010073625,43500,43450,43500,43450,41
+20250324,121600,2008291375,43500,43450,43500,43450,59
+20250324,121500,2005727225,43500,43450,43500,43450,122
+20250324,121400,2000420275,43500,43450,43500,43450,84
+20250324,121300,1996770125,43500,43450,43500,43450,95
+20250324,121200,1992639775,43450,43450,43550,43450,325
+20250324,121100,1978502475,43450,43450,43500,43450,337
+20250324,121000,1963843775,43500,43550,43550,43450,45
+20250324,120900,1961885725,43500,43450,43500,43450,88
+20250324,120800,1958060025,43450,43500,43500,43450,72
+20250324,120700,1954928275,43500,43450,43500,43450,86
+20250324,120600,1951190375,43450,43500,43550,43450,129
+20250324,120500,1945580775,43550,43550,43600,43550,152
+20250324,120400,1938960875,43600,43600,43600,43550,16
+20250324,120300,1938263325,43550,43550,43600,43550,91
+20250324,120200,1934300125,43550,43500,43600,43450,362
+20250324,120100,1918551625,43500,43500,43550,43500,227
+20250324,120000,1908676025,43550,43550,43600,43500,66
+20250324,115900,1905804075,43600,43550,43600,43500,174
+20250324,115800,1898226325,43550,43550,43550,43500,366
+20250324,115700,1882304625,43500,43550,43550,43500,114
+20250324,115600,1877345525,43500,43500,43550,43500,125
+20250324,115500,1871907175,43500,43550,43550,43500,7
+20250324,115400,1871602475,43550,43550,43550,43500,111
+20250324,115300,1866773025,43500,43500,43550,43500,25
+20250324,115200,1865684675,43550,43500,43550,43500,48
+20250324,115100,1863596025,43500,43550,43550,43500,104
+20250324,115000,1859071275,43550,43500,43550,43500,354
+20250324,114900,1843672075,43500,43500,43550,43500,60
+20250324,114800,1841060675,43500,43550,43550,43500,57
+20250324,114700,1838580775,43500,43500,43550,43500,53
+20250324,114600,1836273725,43550,43550,43550,43525,16
+20250324,114500,1835576950,43550,43550,43550,43500,129
+20250324,114400,1829961050,43500,43500,43550,43500,102
+20250324,114300,1825523950,43550,43550,43600,43500,375
+20250324,114200,1809193450,43600,43550,43600,43550,65
+20250324,114100,1806361800,43600,43600,43600,43550,33
+20250324,114000,1804923100,43600,43650,43650,43550,422
+20250324,113900,1786528150,43650,43600,43650,43600,82
+20250324,113800,1782952000,43600,43600,43650,43600,31
+20250324,113700,1781600200,43600,43650,43650,43600,41
+20250324,113600,1779812050,43600,43600,43600,43550,188
+20250324,113500,1771617350,43550,43550,43600,43550,11
+20250324,113400,1771138100,43600,43600,43600,43550,56
+20250324,113300,1768696550,43550,43550,43600,43550,46
+20250324,113200,1766693200,43600,43550,43600,43550,84
+20250324,113100,1763033300,43600,43600,43650,43550,136
+20250324,113000,1757103550,43600,43600,43650,43600,56
+20250324,112900,1754661250,43600,43600,43650,43600,79
+20250324,112800,1751216500,43600,43600,43650,43600,22
+20250324,112700,1750256300,43600,43600,43600,43550,98
+20250324,112600,1745984900,43650,43600,43675,43600,139
+20250324,112500,1739919475,43650,43650,43650,43600,212
+20250324,112400,1730666875,43650,43600,43650,43600,99
+20250324,112300,1726349725,43600,43650,43650,43600,91
+20250324,112200,1722379025,43650,43600,43650,43600,65
+20250324,112100,1719544225,43600,43700,43700,43600,877
+20250324,112000,1681267525,43650,43700,43700,43650,95
+20250324,111900,1677119975,43650,43700,43700,43650,29
+20250324,111800,1675852975,43700,43650,43700,43650,87
+20250324,111700,1672055275,43650,43700,43700,43650,77
+20250324,111600,1668692475,43650,43650,43650,43650,6
+20250324,111500,1668430575,43700,43700,43700,43650,167
+20250324,111400,1661138175,43700,43650,43750,43650,19
+20250324,111300,1660307875,43750,43650,43750,43650,112
+20250324,111200,1655412775,43700,43750,43750,43700,2736
+20250324,111100,1535824525,43800,43750,43800,43750,34
+20250324,111000,1534336125,43750,43800,43800,43750,41
+20250324,110900,1532541725,43750,43750,43800,43750,132
+20250324,110800,1526765975,43800,43750,43800,43750,36
+20250324,110700,1525190575,43750,43800,43800,43750,249
+20250324,110600,1514285125,43750,43800,43800,43750,139
+20250324,110500,1508202325,43800,43800,43800,43750,19
+20250324,110400,1507370325,43800,43750,43800,43750,107
+20250324,110300,1502687175,43700,43850,43850,43700,1669
+20250324,110200,1429619425,43800,43850,43850,43800,149
+20250324,110100,1423085825,43800,43850,43850,43800,185
+20250324,110000,1414981625,43900,43850,43900,43800,73
+20250324,105900,1411782525,43850,43850,43850,43800,7
+20250324,105800,1411475775,43900,43850,43900,43850,73
+20250324,105700,1408274025,43900,43875,43900,43800,513
+20250324,105600,1385778800,43875,43850,43900,43825,61
+20250324,105500,1383102875,43850,43800,43850,43800,54
+20250324,105400,1380735175,43850,43850,43850,43850,307
+20250324,105300,1367273225,43850,43850,43850,43850,57
+20250324,105200,1364773775,43850,43800,43850,43800,115
+20250324,105100,1359731275,43900,43900,43900,43850,49
+20250324,105000,1357580425,43850,43850,43900,43800,188
+20250324,104900,1349334825,43900,43850,43900,43850,236
+20250324,104800,1338984775,43900,43900,43900,43800,51
+20250324,104700,1336746275,43800,43900,43900,43800,170
+20250324,104600,1329285175,43900,43800,43900,43800,39
+20250324,104500,1327573675,43950,43850,43950,43850,125
+20250324,104400,1322090625,43850,43850,43850,43800,80
+20250324,104300,1318584125,43800,43850,43850,43800,68
+20250324,104200,1315602575,43850,43850,43850,43850,23
+20250324,104100,1314594025,43850,43850,43850,43800,21
+20250324,104000,1313673375,43850,43850,43850,43850,61
+20250324,103900,1310998525,43850,43850,43850,43800,34
+20250324,103800,1309507825,43850,43850,43850,43800,116
+20250324,103700,1304421325,43850,43900,43900,43850,1410
+20250324,103600,1242525625,43900,43950,43950,43900,13
+20250324,103500,1241954325,43900,43950,43950,43900,86
+20250324,103400,1238175775,43950,43950,43950,43900,48
+20250324,103300,1236067025,43950,43925,43950,43900,39
+20250324,103200,1234354150,43950,43950,43950,43900,194
+20250324,103100,1225828025,43950,43950,43950,43900,34
+20250324,103000,1224334625,43950,43950,43950,43900,99
+20250324,102900,1219983825,43950,43950,43950,43950,49
+20250324,102800,1217830275,43950,43900,43950,43900,43
+20250324,102700,1215941125,43900,43950,43950,43900,282
+20250324,102600,1203547425,43950,43900,43950,43900,45
+20250324,102500,1201569725,43900,43950,43950,43900,22
+20250324,102400,1200603025,43950,43950,43950,43950,19
+20250324,102300,1199767975,43950,44000,44000,43900,171
+20250324,102200,1192252275,44000,43950,44000,43950,716
+20250324,102100,1160783875,43950,43900,43950,43900,129
+20250324,102000,1155116775,43950,43950,43950,43950,52
+20250324,101900,1152831375,43950,43900,43950,43900,225
+20250324,101800,1142947625,43950,43900,43950,43900,152
+20250324,101700,1136271525,43950,43900,43950,43850,476
+20250324,101600,1115375225,43850,43900,43900,43850,56
+20250324,101500,1112917025,43850,43900,43900,43850,93
+20250324,101400,1108836175,43900,43900,43900,43850,44
+20250324,101300,1106904775,43900,43900,43900,43850,169
+20250324,101200,1099486175,43900,43800,43900,43800,453
+20250324,101100,1079600825,43900,43850,43900,43850,420
+20250324,101000,1061173325,43850,43850,43850,43800,241
+20250324,100900,1050605625,43800,43850,43850,43800,24
+20250324,100800,1049553425,43850,43850,43850,43800,73
+20250324,100700,1046354425,43850,43850,43850,43800,20
+20250324,100600,1045477625,43800,43800,43800,43800,1
+20250324,100500,1045433825,43800,43800,43800,43800,5
+20250324,100400,1045214825,43800,43800,43800,43800,13
+20250324,100300,1044645425,43800,43800,43800,43800,13
+20250324,100200,1044076025,43850,43850,43850,43850,77
+20250324,100100,1040699575,43850,43750,43850,43750,28
+20250324,100000,1039474325,43750,43800,43800,43750,16
+20250324,095900,1038773725,43750,43750,43750,43750,1
+20250324,095800,1038729975,43750,43750,43750,43750,17
+20250324,095700,1037986225,43750,43700,43800,43700,42
+20250324,095600,1036146875,43700,43800,43800,43700,1094
+20250324,095500,988260475,43850,43850,43850,43825,8
+20250324,095400,987909800,43850,43900,44000,43850,534
+20250324,095300,964486750,43900,43900,43900,43900,136
+20250324,095200,958516350,43900,43900,43900,43900,51
+20250324,095100,956277450,43850,43850,43850,43850,15
+20250324,095000,955619700,43850,43850,43850,43850,1
+20250324,094900,955575850,43850,43850,43850,43850,5
+20250324,094800,955356600,43850,43850,43850,43850,14
+20250324,094700,954742700,43850,43850,43850,43850,20
+20250324,094600,953865700,43800,43850,43950,43800,416
+20250324,094500,935602550,43850,43850,43850,43850,36
+20250324,094400,934023950,43800,43800,43800,43800,56
+20250324,094300,931571150,43900,43900,43900,43800,3389
+20250324,094200,783074350,43950,43950,43950,43950,26
+20250324,094100,781931650,43950,43950,43950,43950,3
+20250324,094000,781799800,43950,43900,43950,43900,6
+20250324,093900,781536150,43950,43950,43950,43950,56
+20250324,093800,779074950,43950,44000,44050,43900,138
+20250324,093700,773012850,44050,44050,44050,44050,348
+20250324,093600,757683450,44100,44200,44200,44100,568
+20250324,093500,732632900,44200,44150,44200,44150,522
+20250324,093400,709584550,44150,44100,44200,44100,964
+20250324,093300,667020550,44100,43950,44100,43950,2457
+20250324,093200,558907200,43950,43900,43950,43900,1576
+20250324,093100,489657400,43900,43900,43900,43900,12
+20250324,093000,489130600,43900,43900,43900,43800,49
+20250324,092900,486979600,43800,43800,43900,43800,196
+20250324,092800,478385300,43800,43800,43800,43800,0
+20250324,092700,478385300,43800,43775,43800,43750,403
+20250324,092600,460745875,43800,43800,43800,43800,0
+20250324,092500,460745875,43800,43800,43800,43800,400
+20250324,092400,443225875,43850,43850,43850,43850,34
+20250324,092300,441734975,43800,43800,43800,43800,46
+20250324,092200,439720175,43800,43800,43800,43800,3
+20250324,092100,439588775,43850,43850,43850,43850,17
+20250324,092000,438843325,43850,43850,43850,43850,36
+20250324,091900,437264725,43850,43850,43850,43850,53
+20250324,091800,434940675,43850,43850,43850,43850,51
+20250324,091700,432704325,43800,43850,43900,43800,540
+20250324,091600,409039675,43850,43800,43850,43800,741
+20250324,091500,376579475,43850,43850,43850,43850,577
+20250324,091400,351278025,43900,43850,43900,43850,270
+20250324,091300,339436325,43900,43900,43900,43900,0
+20250324,091200,339436325,43900,43950,43950,43850,184
+20250324,091100,331362875,43950,43900,43950,43900,2
+20250324,091000,331275025,43850,43850,43850,43800,85
+20250324,090900,327550075,43750,43800,43800,43750,380
+20250324,090800,310914325,43800,43850,43900,43800,149
+20250324,090700,304382225,43900,43850,43900,43850,485
+20250324,090600,283098125,43850,43900,43900,43850,27
+20250324,090500,281913375,43800,43800,43800,43800,723
+20250324,090400,250245975,43900,43900,43900,43900,202
+20250324,090300,241378175,43900,43900,43950,43800,1143
+20250324,090200,191215650,43800,43600,43900,43600,2114
+20250324,090100,98580300,43700,43500,43800,43450,926
+20250324,090000,58204000,43700,43750,43750,43500,1331

029780/min/candle-20250325.csv

@@ -0,0 +1,614 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,191200,5901202175,44200,44200,44200,44200,8979
+20250325,191100,5901202175,44200,44200,44200,44200,0
+20250325,191000,5901202175,44200,44200,44200,44200,0
+20250325,190900,5901202175,44200,44200,44200,44200,0
+20250325,190800,5901202175,44200,44200,44200,44200,0
+20250325,190700,5901202175,44200,44200,44200,44200,0
+20250325,190600,5901202175,44200,44200,44200,44200,0
+20250325,190500,5901202175,44200,44200,44200,44200,0
+20250325,190400,5901202175,44200,44200,44200,44200,0
+20250325,190300,5901202175,44200,44200,44200,44200,0
+20250325,190200,5901202175,44200,44200,44200,44200,0
+20250325,190100,5901202175,44200,44200,44200,44200,0
+20250325,190000,5901202175,44200,44200,44200,44200,0
+20250325,185900,5901202175,44200,44200,44200,44200,0
+20250325,185800,5901202175,44200,44200,44200,44200,0
+20250325,185700,5901202175,44200,44200,44200,44200,0
+20250325,185600,5901202175,44200,44200,44200,44200,0
+20250325,185500,5901202175,44200,44200,44200,44200,0
+20250325,185400,5901202175,44200,44200,44200,44200,0
+20250325,185300,5901202175,44200,44200,44200,44200,0
+20250325,185200,5901202175,44200,44200,44200,44200,0
+20250325,185100,5901202175,44200,44200,44200,44200,0
+20250325,185000,5901202175,44200,44200,44200,44200,0
+20250325,184900,5901202175,44200,44200,44200,44200,0
+20250325,184800,5901202175,44200,44200,44200,44200,0
+20250325,184700,5901202175,44200,44200,44200,44200,0
+20250325,184600,5901202175,44200,44200,44200,44200,0
+20250325,184500,5901202175,44200,44200,44200,44200,0
+20250325,184400,5901202175,44200,44200,44200,44200,0
+20250325,184300,5901202175,44200,44200,44200,44200,0
+20250325,184200,5901202175,44200,44200,44200,44200,8979
+20250325,184100,5901202175,44200,44200,44200,44200,0
+20250325,184000,5901202175,44200,44200,44200,44200,0
+20250325,183900,5901202175,44200,44200,44200,44200,0
+20250325,183800,5901202175,44200,44200,44200,44200,0
+20250325,183700,5901202175,44200,44200,44200,44200,0
+20250325,183600,5901202175,44200,44200,44200,44200,0
+20250325,183500,5901202175,44200,44200,44200,44200,0
+20250325,183400,5901202175,44200,44200,44200,44200,0
+20250325,183300,5901202175,44200,44200,44200,44200,0
+20250325,183200,5901202175,44200,44200,44200,44200,0
+20250325,183100,5901202175,44200,44200,44200,44200,0
+20250325,183000,5901202175,44200,44200,44200,44200,0
+20250325,182900,5901202175,44200,44200,44200,44200,0
+20250325,182800,5901202175,44200,44200,44200,44200,0
+20250325,182700,5901202175,44200,44200,44200,44200,0
+20250325,182600,5901202175,44200,44200,44200,44200,0
+20250325,182500,5901202175,44200,44200,44200,44200,0
+20250325,182400,5901202175,44200,44200,44200,44200,0
+20250325,182300,5901202175,44200,44200,44200,44200,0
+20250325,182200,5901202175,44200,44200,44200,44200,0
+20250325,182100,5901202175,44200,44200,44200,44200,0
+20250325,182000,5901202175,44200,44200,44200,44200,0
+20250325,181900,5901202175,44200,44200,44200,44200,0
+20250325,181800,5901202175,44200,44200,44200,44200,0
+20250325,181700,5901202175,44200,44200,44200,44200,0
+20250325,181600,5901202175,44200,44200,44200,44200,0
+20250325,181500,5901202175,44200,44200,44200,44200,0
+20250325,181400,5901202175,44200,44200,44200,44200,0
+20250325,181300,5901202175,44200,44200,44200,44200,0
+20250325,181200,5901202175,44200,44200,44200,44200,8979
+20250325,181100,5901202175,44200,44200,44200,44200,0
+20250325,181000,5901202175,44200,44200,44200,44200,0
+20250325,180900,5901202175,44200,44200,44200,44200,0
+20250325,180800,5901202175,44200,44200,44200,44200,0
+20250325,180700,5901202175,44200,44200,44200,44200,0
+20250325,180600,5901202175,44200,44200,44200,44200,0
+20250325,180500,5901202175,44200,44200,44200,44200,0
+20250325,180400,5901202175,44200,44200,44200,44200,0
+20250325,180300,5901202175,44200,44200,44200,44200,0
+20250325,180200,5901202175,44200,44200,44200,44200,0
+20250325,180100,5901202175,44200,44200,44200,44200,0
+20250325,180000,5901202175,44200,44200,44200,44200,0
+20250325,175900,5901202175,44200,44200,44200,44200,0
+20250325,175800,5901202175,44200,44200,44200,44200,0
+20250325,175700,5901202175,44200,44200,44200,44200,0
+20250325,175600,5901202175,44200,44200,44200,44200,0
+20250325,175500,5901202175,44200,44200,44200,44200,0
+20250325,175400,5901202175,44200,44200,44200,44200,0
+20250325,175300,5901202175,44200,44200,44200,44200,0
+20250325,175200,5901202175,44200,44200,44200,44200,0
+20250325,175100,5901202175,44200,44200,44200,44200,0
+20250325,175000,5901202175,44200,44200,44200,44200,0
+20250325,174900,5901202175,44200,44200,44200,44200,0
+20250325,174800,5901202175,44200,44200,44200,44200,0
+20250325,174700,5901202175,44200,44200,44200,44200,0
+20250325,174600,5901202175,44200,44200,44200,44200,0
+20250325,174500,5901202175,44200,44200,44200,44200,0
+20250325,174400,5901202175,44200,44200,44200,44200,0
+20250325,174300,5901202175,44200,44200,44200,44200,0
+20250325,174200,5901202175,44200,44200,44200,44200,8979
+20250325,174100,5901202175,44200,44200,44200,44200,0
+20250325,174000,5901202175,44200,44200,44200,44200,0
+20250325,173900,5901202175,44200,44200,44200,44200,0
+20250325,173800,5901202175,44200,44200,44200,44200,0
+20250325,173700,5901202175,44200,44200,44200,44200,0
+20250325,173600,5901202175,44200,44200,44200,44200,0
+20250325,173500,5901202175,44200,44200,44200,44200,0
+20250325,173400,5901202175,44200,44200,44200,44200,0
+20250325,173300,5901202175,44200,44200,44200,44200,0
+20250325,173200,5901202175,44200,44200,44200,44200,0
+20250325,173100,5901202175,44200,44200,44200,44200,0
+20250325,173000,5901202175,44200,44200,44200,44200,0
+20250325,172900,5901202175,44200,44200,44200,44200,0
+20250325,172800,5901202175,44200,44200,44200,44200,0
+20250325,172700,5901202175,44200,44200,44200,44200,0
+20250325,172600,5901202175,44200,44200,44200,44200,0
+20250325,172500,5901202175,44200,44200,44200,44200,0
+20250325,172400,5901202175,44200,44200,44200,44200,0
+20250325,172300,5901202175,44200,44200,44200,44200,0
+20250325,172200,5901202175,44200,44200,44200,44200,0
+20250325,172100,5901202175,44200,44200,44200,44200,0
+20250325,172000,5901202175,44200,44200,44200,44200,0
+20250325,171900,5901202175,44200,44200,44200,44200,0
+20250325,171800,5901202175,44200,44200,44200,44200,0
+20250325,171700,5901202175,44200,44200,44200,44200,0
+20250325,171600,5901202175,44200,44200,44200,44200,0
+20250325,171500,5901202175,44200,44200,44200,44200,0
+20250325,171400,5901202175,44200,44200,44200,44200,0
+20250325,171300,5901202175,44200,44200,44200,44200,0
+20250325,171200,5901202175,44200,44200,44200,44200,8979
+20250325,171100,5901202175,44200,44200,44200,44200,0
+20250325,171000,5901202175,44200,44200,44200,44200,0
+20250325,170900,5901202175,44200,44200,44200,44200,0
+20250325,170800,5901202175,44200,44200,44200,44200,0
+20250325,170700,5901202175,44200,44200,44200,44200,0
+20250325,170600,5901202175,44200,44200,44200,44200,0
+20250325,170500,5901202175,44200,44200,44200,44200,0
+20250325,170400,5901202175,44200,44200,44200,44200,0
+20250325,170300,5901202175,44200,44200,44200,44200,0
+20250325,170200,5901202175,44200,44200,44200,44200,0
+20250325,170100,5901202175,44200,44200,44200,44200,0
+20250325,170000,5901202175,44200,44200,44200,44200,0
+20250325,165900,5901202175,44200,44200,44200,44200,0
+20250325,165800,5901202175,44200,44200,44200,44200,0
+20250325,165700,5901202175,44200,44200,44200,44200,0
+20250325,165600,5901202175,44200,44200,44200,44200,0
+20250325,165500,5901202175,44200,44200,44200,44200,0
+20250325,165400,5901202175,44200,44200,44200,44200,0
+20250325,165300,5901202175,44200,44200,44200,44200,0
+20250325,165200,5901202175,44200,44200,44200,44200,0
+20250325,165100,5901202175,44200,44200,44200,44200,0
+20250325,165000,5901202175,44200,44200,44200,44200,0
+20250325,164900,5901202175,44200,44200,44200,44200,0
+20250325,164800,5901202175,44200,44200,44200,44200,0
+20250325,164700,5901202175,44200,44200,44200,44200,0
+20250325,164600,5901202175,44200,44200,44200,44200,0
+20250325,164500,5901202175,44200,44200,44200,44200,0
+20250325,164400,5901202175,44200,44200,44200,44200,0
+20250325,164300,5901202175,44200,44200,44200,44200,0
+20250325,164200,5901202175,44200,44200,44200,44200,8979
+20250325,164100,5901202175,44200,44200,44200,44200,0
+20250325,164000,5901202175,44200,44200,44200,44200,0
+20250325,163900,5901202175,44200,44200,44200,44200,0
+20250325,163800,5901202175,44200,44200,44200,44200,0
+20250325,163700,5901202175,44200,44200,44200,44200,0
+20250325,163600,5901202175,44200,44200,44200,44200,0
+20250325,163500,5901202175,44200,44200,44200,44200,0
+20250325,163400,5901202175,44200,44200,44200,44200,0
+20250325,163300,5901202175,44200,44200,44200,44200,0
+20250325,163200,5901202175,44200,44200,44200,44200,0
+20250325,163100,5901202175,44200,44200,44200,44200,0
+20250325,163000,5901202175,44200,44200,44200,44200,0
+20250325,162900,5901202175,44200,44200,44200,44200,0
+20250325,162800,5901202175,44200,44200,44200,44200,0
+20250325,162700,5901202175,44200,44200,44200,44200,0
+20250325,162600,5901202175,44200,44200,44200,44200,0
+20250325,162500,5901202175,44200,44200,44200,44200,0
+20250325,162400,5901202175,44200,44200,44200,44200,0
+20250325,162300,5901202175,44200,44200,44200,44200,0
+20250325,162200,5901202175,44200,44200,44200,44200,0
+20250325,162100,5901202175,44200,44200,44200,44200,0
+20250325,162000,5901202175,44200,44200,44200,44200,0
+20250325,161900,5901202175,44200,44200,44200,44200,0
+20250325,161800,5901202175,44200,44200,44200,44200,0
+20250325,161700,5901202175,44200,44200,44200,44200,0
+20250325,161600,5901202175,44200,44200,44200,44200,0
+20250325,161500,5901202175,44200,44200,44200,44200,0
+20250325,161400,5901202175,44200,44200,44200,44200,0
+20250325,161300,5901202175,44200,44200,44200,44200,0
+20250325,161200,5901202175,44200,44200,44200,44200,8979
+20250325,161100,5901202175,44200,44200,44200,44200,0
+20250325,161000,5901202175,44200,44200,44200,44200,0
+20250325,160900,5901202175,44200,44200,44200,44200,0
+20250325,160800,5901202175,44200,44200,44200,44200,0
+20250325,160700,5901202175,44200,44200,44200,44200,0
+20250325,160600,5901202175,44200,44200,44200,44200,0
+20250325,160500,5901202175,44200,44200,44200,44200,0
+20250325,160400,5901202175,44200,44200,44200,44200,0
+20250325,160300,5901202175,44200,44200,44200,44200,0
+20250325,160200,5901202175,44200,44200,44200,44200,0
+20250325,160100,5901202175,44200,44200,44200,44200,0
+20250325,160000,5901202175,44200,44200,44200,44200,0
+20250325,155900,5901202175,44200,44200,44200,44200,0
+20250325,155800,5901202175,44200,44200,44200,44200,0
+20250325,155700,5901202175,44200,44200,44200,44200,0
+20250325,155600,5901202175,44200,44200,44200,44200,0
+20250325,155500,5901202175,44200,44200,44200,44200,0
+20250325,155400,5901202175,44200,44200,44200,44200,0
+20250325,155300,5901202175,44200,44200,44200,44200,0
+20250325,155200,5901202175,44200,44200,44200,44200,0
+20250325,155100,5901202175,44200,44200,44200,44200,0
+20250325,155000,5901202175,44200,44200,44200,44200,0
+20250325,154900,5901202175,44200,44200,44200,44200,0
+20250325,154800,5901202175,44200,44200,44200,44200,0
+20250325,154700,5901202175,44200,44200,44200,44200,0
+20250325,154600,5901202175,44200,44200,44200,44200,0
+20250325,154500,5901202175,44200,44200,44200,44200,0
+20250325,154400,5901202175,44200,44200,44200,44200,0
+20250325,154300,5901202175,44200,44200,44200,44200,0
+20250325,154200,5901202175,44200,44200,44200,44200,8979
+20250325,154100,5901202175,44200,44200,44200,44200,0
+20250325,154000,5901202175,44200,44200,44200,44200,0
+20250325,153900,5901202175,44200,44200,44200,44200,0
+20250325,153800,5901202175,44200,44200,44200,44200,0
+20250325,153700,5901202175,44200,44200,44200,44200,0
+20250325,153600,5901202175,44200,44200,44200,44200,0
+20250325,153500,5901202175,44200,44200,44200,44200,0
+20250325,153400,5901202175,44200,44200,44200,44200,0
+20250325,153300,5901202175,44200,44200,44200,44200,0
+20250325,153200,5901202175,44200,44200,44200,44200,0
+20250325,153100,5901202175,44200,44200,44200,44200,0
+20250325,153000,5901202175,44200,44200,44200,44200,8979
+20250325,152900,5504330375,44150,44150,44150,44150,0
+20250325,152800,5504330375,44150,44150,44150,44150,0
+20250325,152700,5504330375,44150,44150,44150,44150,0
+20250325,152600,5504330375,44150,44150,44150,44150,0
+20250325,152500,5504330375,44150,44150,44150,44150,0
+20250325,152400,5504330375,44150,44150,44150,44150,0
+20250325,152300,5504330375,44150,44150,44150,44150,0
+20250325,152200,5504330375,44150,44150,44150,44150,0
+20250325,152100,5504330375,44150,44150,44150,44150,0
+20250325,152000,5504330375,44150,44150,44150,44150,0
+20250325,151900,5504330375,44150,44100,44200,44100,538
+20250325,151800,5480575425,44150,44150,44150,44100,243
+20250325,151700,5469852925,44150,44100,44150,44100,1036
+20250325,151600,5424156875,44150,44100,44150,44100,283
+20250325,151500,5411673175,44100,44150,44200,44100,837
+20250325,151400,5374718025,44150,44150,44200,44150,473
+20250325,151300,5353834075,44200,44150,44200,44150,202
+20250325,151200,5344911975,44150,44150,44200,44100,1156
+20250325,151100,5293877075,44150,44150,44200,44150,405
+20250325,151000,5275990125,44150,44150,44200,44150,480
+20250325,150900,5254796325,44150,44150,44200,44150,304
+20250325,150800,5241372025,44100,44150,44150,44100,446
+20250325,150700,5221688475,44100,44150,44200,44100,1301
+20250325,150600,5164257875,44150,44200,44200,44150,300
+20250325,150500,5151010575,44150,44200,44200,44150,250
+20250325,150400,5139970975,44150,44150,44200,44150,306
+20250325,150300,5126460975,44150,44150,44200,44150,209
+20250325,150200,5117231125,44150,44150,44200,44150,226
+20250325,150100,5107252225,44100,44150,44150,44100,314
+20250325,150000,5093390625,44100,44100,44150,44100,469
+20250325,145900,5072696775,44100,44100,44150,44100,310
+20250325,145800,5059021375,44100,44100,44200,44100,322
+20250325,145700,5044813375,44100,44150,44150,44100,259
+20250325,145600,5033389525,44100,44200,44200,44100,490
+20250325,145500,5011753475,44150,44150,44200,44150,310
+20250325,145400,4998066925,44200,44150,44200,44150,236
+20250325,145300,4987644725,44200,44200,44200,44150,263
+20250325,145200,4976029425,44200,44150,44200,44150,259
+20250325,145100,4964583325,44150,44100,44200,44100,5874
+20250325,145000,4705267425,44075,44050,44100,44050,413
+20250325,144900,4687061750,44050,44100,44100,44050,269
+20250325,144800,4675205700,44075,44100,44100,44050,251
+20250325,144700,4664143150,44100,44050,44100,44050,248
+20250325,144600,4653212900,44050,44100,44100,44050,167
+20250325,144500,4645852400,44050,44100,44100,44050,449
+20250325,144400,4626057950,44050,44050,44100,44050,224
+20250325,144300,4616187550,44050,44050,44100,44050,156
+20250325,144200,4609314600,44050,44050,44100,44050,203
+20250325,144100,4600370600,44050,44100,44100,44050,81
+20250325,144000,4596800650,44050,44100,44100,44050,174
+20250325,143900,4589135050,44050,44100,44100,44050,206
+20250325,143800,4580057900,44050,44150,44150,44050,158
+20250325,143700,4573092950,44100,44050,44150,44050,267
+20250325,143600,4561325150,44050,44050,44100,44050,518
+20250325,143500,4538503550,44050,44050,44100,44050,112
+20250325,143400,4533566500,44050,44100,44100,44050,77
+20250325,143300,4530171500,44100,44100,44150,44050,547
+20250325,143200,4506049150,44050,44100,44100,44050,97
+20250325,143100,4501773600,44050,44100,44150,44050,1280
+20250325,143000,4445328650,44100,44150,44150,44100,159
+20250325,142900,4438310600,44100,44150,44150,44100,141
+20250325,142800,4432089750,44100,44100,44150,44100,43
+20250325,142700,4430192850,44100,44100,44150,44100,338
+20250325,142600,4415273600,44100,44150,44150,44100,23
+20250325,142500,4414258550,44150,44100,44150,44100,201
+20250325,142400,4405394400,44100,44100,44150,44050,410
+20250325,142300,4387312950,44150,44100,44150,44100,181
+20250325,142200,4379328300,44100,44100,44150,44100,146
+20250325,142100,4372886100,44150,44100,44150,44100,53
+20250325,142000,4370548200,44100,44100,44150,44100,95
+20250325,141900,4366356950,44100,44100,44150,44100,35
+20250325,141800,4364813000,44100,44100,44150,44100,141
+20250325,141700,4358593200,44150,44100,44150,44050,52
+20250325,141600,4356299650,44150,44100,44150,44050,867
+20250325,141500,4318063350,44100,44100,44150,44100,290
+20250325,141400,4305272350,44150,44100,44150,44100,125
+20250325,141300,4299759300,44100,44100,44150,44100,1135
+20250325,141200,4249704100,44050,44100,44100,44050,68
+20250325,141100,4246707700,44050,44050,44100,44050,349
+20250325,141000,4231320400,44100,44050,44100,44050,117
+20250325,140900,4226163900,44050,44050,44100,44050,93
+20250325,140800,4222066150,44050,44100,44100,44050,75
+20250325,140700,4218760700,44050,44050,44100,44050,400
+20250325,140600,4201139600,44100,44100,44100,44050,88
+20250325,140500,4197260450,44050,44050,44050,44050,53
+20250325,140400,4194925800,44100,44100,44100,44050,102
+20250325,140300,4190430450,44050,44100,44100,44050,101
+20250325,140200,4185979700,44050,44100,44100,44050,36
+20250325,140100,4184393850,44050,44050,44100,44050,135
+20250325,140000,4178444400,44100,44100,44100,44050,62
+20250325,135900,4175711700,44050,44050,44100,44050,114
+20250325,135800,4170687950,44050,44050,44100,44050,136
+20250325,135700,4164694150,44050,44100,44100,44050,54
+20250325,135600,4162314850,44050,44050,44100,44050,137
+20250325,135500,4156276350,44050,44050,44100,44050,81
+20250325,135400,4152706750,44050,44050,44100,44050,144
+20250325,135300,4146359500,44100,44100,44100,44050,51
+20250325,135200,4144112250,44100,44050,44100,44050,108
+20250325,135100,4139352650,44100,44100,44100,44050,100
+20250325,135000,4134945200,44050,44050,44100,44050,150
+20250325,134900,4128337000,44050,44100,44100,44050,117
+20250325,134800,4123179250,44050,44100,44100,44050,93
+20250325,134700,4119082000,44050,44100,44100,44050,212
+20250325,134600,4109741300,44050,44100,44100,44050,104
+20250325,134500,4105158000,44050,44050,44100,44050,110
+20250325,134400,4100312150,44050,44100,44100,44050,52
+20250325,134300,4098019850,44050,44100,44150,44050,236
+20250325,134200,4087611750,44150,44100,44150,44100,168
+20250325,134100,4080200800,44100,44100,44150,44100,93
+20250325,134000,4076099100,44150,44100,44150,44100,71
+20250325,133900,4072966000,44100,44100,44100,44050,669
+20250325,133800,4043467650,44050,44100,44100,44050,57
+20250325,133700,4040955400,44100,44050,44100,44050,122
+20250325,133600,4035579500,44050,44100,44100,44050,24
+20250325,133500,4034521750,44050,44050,44100,44000,115
+20250325,133400,4029454000,44050,44100,44100,44050,80
+20250325,133300,4025928400,44050,44050,44050,44050,719
+20250325,133200,3994256450,44050,44000,44050,44000,121
+20250325,133100,3988929400,44000,44050,44100,44000,230
+20250325,133000,3978798150,44050,44100,44100,44050,157
+20250325,132900,3971879600,44050,44100,44100,44050,59
+20250325,132800,3969278100,44100,44100,44100,44000,109
+20250325,132700,3964474900,44050,44050,44100,44000,126
+20250325,132600,3958924450,44050,44100,44100,44050,52
+20250325,132500,3956633750,44050,44050,44100,44050,49
+20250325,132400,3954474950,44050,44050,44100,44000,495
+20250325,132300,3932670700,44050,44050,44100,44000,170
+20250325,132200,3925180000,44100,44100,44100,44050,207
+20250325,132100,3916059400,44050,44100,44100,44050,236
+20250325,132000,3905663500,44050,44100,44100,44050,111
+20250325,131900,3900770700,44050,44000,44100,44000,976
+20250325,131800,3857779150,44050,44050,44050,44000,37
+20250325,131700,3856149350,44000,44000,44050,44000,88
+20250325,131600,3852275650,44050,44050,44050,44000,1119
+20250325,131500,3802983750,44050,44050,44050,44000,113
+20250325,131400,3798008050,44000,44000,44050,44000,22
+20250325,131300,3797039600,43950,44050,44050,43950,140
+20250325,131200,3790879850,44050,43950,44050,43950,2587
+20250325,131100,3677049900,44000,43950,44000,43950,86
+20250325,131000,3673268350,43950,43900,44000,43900,1755
+20250325,130900,3596169000,43850,43900,43900,43850,295
+20250325,130800,3583220500,43900,43900,43900,43900,39
+20250325,130700,3581508400,43850,43900,43900,43850,143
+20250325,130600,3575233300,43900,43850,43900,43850,537
+20250325,130500,3551660600,43850,43850,43900,43850,20
+20250325,130400,3550783000,43900,43900,43900,43850,319
+20250325,130300,3536780800,43850,43850,43900,43850,216
+20250325,130200,3527299600,43900,43900,43900,43850,159
+20250325,130100,3520321050,43900,43850,43900,43850,65
+20250325,130000,3517468900,43850,43850,43900,43850,46
+20250325,125900,3515451700,43850,43850,43900,43800,114
+20250325,125800,3510450850,43850,43850,43900,43850,190
+20250325,125700,3502117700,43800,43800,43850,43800,233
+20250325,125600,3491902700,43850,43800,43850,43800,71
+20250325,125500,3488790950,43800,43800,43850,43800,29
+20250325,125400,3487519400,43850,43800,43850,43800,74
+20250325,125300,3484275650,43800,43850,43850,43800,91
+20250325,125200,3480286200,43900,43850,43900,43850,67
+20250325,125100,3477346550,43900,43850,43900,43850,131
+20250325,125000,3471600200,43850,43850,43900,43850,72
+20250325,124900,3468442900,43850,43850,43900,43850,371
+20250325,124800,3452172400,43900,43850,43900,43850,28
+20250325,124700,3450944350,43850,43850,43900,43850,74
+20250325,124600,3447697700,43850,43900,43900,43850,50
+20250325,124500,3445503300,43850,43900,43900,43850,75
+20250325,124400,3442214250,43900,43850,43900,43850,121
+20250325,124300,3436906350,43850,43900,43900,43850,86
+20250325,124200,3433135025,43900,43850,43900,43850,89
+20250325,124100,3429230675,43850,43900,43900,43850,47
+20250325,124000,3427169325,43900,43850,43900,43800,146
+20250325,123900,3420766225,43850,43900,43900,43850,155
+20250325,123800,3413967175,43900,43900,43900,43850,84
+20250325,123700,3410282825,43850,43850,43900,43850,62
+20250325,123600,3407561425,43850,43900,43900,43850,1872
+20250325,123500,3325473875,43850,43950,43950,43850,90
+20250325,123400,3321523175,43900,43950,43950,43900,70
+20250325,123300,3318448425,43900,43900,43950,43900,49
+20250325,123200,3316296925,43950,43900,43950,43900,1230
+20250325,123100,3262297975,43900,43900,43950,43900,39
+20250325,123000,3260585475,43950,43900,43950,43900,673
+20250325,122900,3231038925,43900,43900,43900,43850,34
+20250325,122800,3229547325,43900,43850,43900,43850,135
+20250325,122700,3223623525,43850,43850,43900,43850,80
+20250325,122600,3220113475,43900,43950,43950,43900,91
+20250325,122500,3216118225,43900,43950,43950,43850,82
+20250325,122400,3212519375,43900,43900,43950,43900,9
+20250325,122300,3212124175,43900,43900,43950,43900,93
+20250325,122200,3208039325,43950,43950,43950,43900,302
+20250325,122100,3194767625,43900,43900,43950,43900,587
+20250325,122000,3168997075,43950,43950,43950,43950,38
+20250325,121900,3167326975,43900,43900,43950,43850,74
+20250325,121800,3164079875,43950,43900,43950,43850,1101
+20250325,121700,3115744025,43900,44000,44000,43900,287
+20250325,121600,3103132075,44000,44000,44000,43950,89
+20250325,121500,3099218175,43950,44000,44000,43950,124
+20250325,121400,3093765325,43950,43950,44000,43950,85
+20250325,121300,3090028075,43950,44000,44000,43950,861
+20250325,121200,3052184975,44000,43900,44000,43850,8961
+20250325,121100,2658632025,43900,43875,43900,43850,46
+20250325,121000,2656613225,43850,43850,43900,43850,98
+20250325,120900,2652313925,43900,43900,43900,43850,85
+20250325,120800,2648586425,43850,43900,43900,43850,74
+20250325,120700,2645339525,43850,43850,43850,43850,198
+20250325,120600,2636657225,43900,43850,43900,43850,81
+20250325,120500,2633103475,43850,43850,43900,43850,37
+20250325,120400,2631480625,43900,43850,43900,43850,921
+20250325,120300,2591092775,43850,43900,43900,43850,49
+20250325,120200,2588942125,43900,43850,43900,43850,199
+20250325,120100,2580215475,43900,43850,43900,43850,190
+20250325,120000,2571881975,43850,43850,43850,43800,473
+20250325,115900,2551145975,43800,43800,43850,43800,325
+20250325,115800,2536909125,43850,43850,43850,43850,54
+20250325,115700,2534541225,43800,43850,43850,43800,53
+20250325,115600,2532219075,43800,43800,43850,43800,395
+20250325,115500,2514916325,43825,43825,43825,43800,683
+20250325,115400,2484998675,43825,43825,43825,43800,43
+20250325,115300,2483114225,43825,43800,43825,43800,73
+20250325,115200,2479916525,43825,43800,43850,43800,360
+20250325,115100,2464142575,43800,43850,43850,43800,83
+20250325,115000,2460505025,43800,43850,43850,43800,26
+20250325,114900,2459366025,43800,43800,43850,43800,331
+20250325,114800,2444865125,43850,43800,43850,43800,38
+20250325,114700,2443200475,43800,43800,43850,43800,516
+20250325,114600,2420592925,43800,43850,43850,43800,467
+20250325,114500,2400136275,43800,43850,43850,43800,26
+20250325,114400,2398997175,43850,43800,43850,43800,165
+20250325,114300,2391764625,43800,43800,43850,43800,228
+20250325,114200,2381777875,43800,43850,43850,43800,86
+20250325,114100,2378008975,43850,43900,43900,43800,32
+20250325,114000,2376606775,43900,43850,43900,43800,304
+20250325,113900,2363286975,43800,43800,43850,43800,70
+20250325,113800,2360218975,43850,43850,43850,43800,50
+20250325,113700,2358028075,43800,43900,43900,43800,263
+20250325,113600,2346504575,43800,43850,43850,43800,176
+20250325,113500,2338789675,43800,43800,43800,43750,367
+20250325,113400,2322715675,43800,43850,43850,43800,279
+20250325,113300,2310493475,43800,43800,43850,43800,64
+20250325,113200,2307690175,43850,43800,43850,43800,194
+20250325,113100,2299183925,43800,43850,43900,43800,263
+20250325,113000,2287662375,43900,43850,43900,43800,38
+20250325,112900,2285997075,43800,43850,43850,43800,50
+20250325,112800,2283806575,43850,43800,43850,43800,277
+20250325,112700,2271671575,43850,43900,43900,43800,135
+20250325,112600,2265750425,43900,43850,43900,43800,16
+20250325,112500,2265048525,43850,43850,43850,43800,400
+20250325,112400,2247520125,43800,43850,43850,43800,39
+20250325,112300,2245811475,43750,43800,43850,43750,97
+20250325,112200,2241564775,43800,43800,43850,43800,310
+20250325,112100,2227984875,43800,43850,43850,43800,58
+20250325,112000,2225443675,43850,43850,43900,43850,98
+20250325,111900,2221144525,43800,43850,43950,43800,297
+20250325,111800,2208119475,43950,43950,43950,43900,342
+20250325,111700,2193103625,43850,43950,43950,43850,43
+20250325,111600,2191215975,43950,43800,43950,43800,329
+20250325,111500,2176793825,43900,43850,43950,43800,754
+20250325,111400,2143694175,43850,43800,43850,43750,1074
+20250325,111300,2096651075,43750,43800,43900,43750,328
+20250325,111200,2082277775,43850,43850,43850,43850,155
+20250325,111100,2075481025,43800,43850,43850,43800,62
+20250325,111000,2072763275,43850,43850,43850,43800,268
+20250325,110900,2061023225,43800,43850,43850,43800,26
+20250325,110800,2059883525,43850,43800,43850,43800,50
+20250325,110700,2057691675,43800,43800,43800,43750,312
+20250325,110600,2044026125,43800,43800,43800,43800,203
+20250325,110500,2035134725,43750,43800,43800,43750,185
+20250325,110400,2027039625,43800,43800,43800,43750,531
+20250325,110300,2003806525,43800,43800,43850,43800,63
+20250325,110200,2001046775,43800,43800,43800,43800,185
+20250325,110100,1992943775,43800,43850,43850,43800,92
+20250325,110000,1988911625,43850,43900,43900,43850,265
+20250325,105900,1977291025,43850,43900,43900,43850,125
+20250325,105800,1971809525,43850,43850,43850,43800,73
+20250325,105700,1968608525,43800,43850,43850,43800,493
+20250325,105600,1947001525,43800,43800,43800,43800,1
+20250325,105500,1946957725,43800,43850,43850,43800,31
+20250325,105400,1945599825,43800,43800,43850,43800,277
+20250325,105300,1933467175,43750,43800,43800,43750,350
+20250325,105200,1918137525,43750,43750,43800,43750,27
+20250325,105100,1916956175,43750,43800,43800,43750,245
+20250325,105000,1906236825,43800,43750,43800,43750,27
+20250325,104900,1905055375,43750,43750,43750,43750,9
+20250325,104800,1904661625,43750,43750,43750,43750,214
+20250325,104700,1895299125,43750,43750,43750,43750,41
+20250325,104600,1893505375,43750,43750,43750,43750,2
+20250325,104500,1893417875,43750,43800,43800,43750,128
+20250325,104400,1887811825,43800,43800,43800,43800,59
+20250325,104300,1885227625,43800,43850,43850,43800,10
+20250325,104200,1884789575,43800,43800,43800,43800,215
+20250325,104100,1875372575,43800,43750,43850,43750,43
+20250325,104000,1873489225,43850,43800,43850,43800,246
+20250325,103900,1862714325,43750,43800,43800,43750,226
+20250325,103800,1852826525,43800,43750,43800,43750,24
+20250325,103700,1851776425,43800,43850,43850,43800,129
+20250325,103600,1846120125,43900,43850,43900,43750,231
+20250325,103500,1836011875,43750,43800,43850,43750,812
+20250325,103400,1800410125,43800,43750,43800,43750,1340
+20250325,103300,1741720925,43750,43750,43750,43750,231
+20250325,103200,1731614675,43750,43750,43750,43750,22
+20250325,103100,1730652175,43750,43800,43800,43750,8
+20250325,103000,1730302125,43750,43750,43750,43750,603
+20250325,102900,1703920875,43750,43800,43800,43750,40
+20250325,102800,1702170375,43750,43750,43750,43750,0
+20250325,102700,1702170375,43750,43750,43750,43750,237
+20250325,102600,1691801625,43750,43750,43750,43750,22
+20250325,102500,1690839125,43750,43750,43750,43750,7
+20250325,102400,1690532875,43750,43700,43750,43700,948
+20250325,102300,1649072025,43700,43700,43700,43700,7
+20250325,102200,1648766125,43700,43700,43700,43700,36
+20250325,102100,1647192925,43700,43700,43750,43700,256
+20250325,102000,1636005125,43750,43750,43750,43700,23
+20250325,101900,1634999425,43700,43750,43750,43700,32
+20250325,101800,1633599775,43700,43650,43700,43650,465
+20250325,101700,1613291025,43650,43700,43700,43650,218
+20250325,101600,1603764775,43700,43700,43700,43700,0
+20250325,101500,1603764775,43700,43700,43750,43700,444
+20250325,101400,1584361725,43750,43700,43750,43700,37
+20250325,101300,1582743775,43700,43750,43750,43700,133
+20250325,101200,1576931625,43700,43700,43700,43700,258
+20250325,101100,1565657025,43700,43750,43750,43700,8
+20250325,101000,1565307375,43700,43750,43750,43700,16
+20250325,100900,1564607925,43700,43700,43700,43700,242
+20250325,100800,1554032525,43750,43750,43750,43750,50
+20250325,100700,1551845025,43700,43700,43700,43700,19
+20250325,100600,1551014725,43700,43700,43700,43700,276
+20250325,100500,1538953525,43700,43700,43700,43700,7
+20250325,100400,1538647625,43750,43750,43750,43750,5
+20250325,100300,1538428875,43700,43700,43700,43700,19
+20250325,100200,1537598575,43700,43700,43700,43700,213
+20250325,100100,1528290475,43700,43750,43750,43700,8
+20250325,100000,1527940825,43700,43800,43800,43700,85
+20250325,095900,1524224525,43700,43750,43750,43700,496
+20250325,095800,1502535525,43700,43700,43700,43700,0
+20250325,095700,1502535525,43700,43700,43700,43700,7
+20250325,095600,1502229625,43650,43700,43700,43650,312
+20250325,095500,1488608125,43650,43800,43800,43650,762
+20250325,095400,1455340525,43700,43700,43700,43700,0
+20250325,095300,1455340525,43700,43750,43750,43700,390
+20250325,095200,1438290175,43750,43750,43750,43750,5
+20250325,095100,1438071425,43750,43750,43750,43750,173
+20250325,095000,1430502675,43750,43650,43750,43650,1040
+20250325,094900,1385036525,43650,43650,43650,43650,0
+20250325,094800,1385036525,43650,43650,43650,43650,7
+20250325,094700,1384730975,43700,43650,43700,43650,564
+20250325,094600,1360104875,43650,43600,43650,43600,37
+20250325,094500,1358490775,43650,43650,43650,43650,49
+20250325,094400,1356351925,43650,43650,43700,43650,83
+20250325,094300,1352727425,43650,43650,43650,43650,37
+20250325,094200,1351112375,43650,43650,43650,43650,7
+20250325,094100,1350806825,43650,43650,43650,43650,527
+20250325,094000,1327803275,43650,43650,43650,43650,326
+20250325,093900,1313573375,43700,43700,43700,43700,100
+20250325,093800,1309203375,43750,43650,43750,43650,586
+20250325,093700,1283606125,43700,43700,43700,43700,0
+20250325,093600,1283606125,43700,43650,43700,43650,21
+20250325,093500,1282688775,43700,43750,43750,43650,442
+20250325,093400,1263387125,43700,43625,43700,43600,477
+20250325,093300,1242550325,43650,43650,43650,43600,40
+20250325,093200,1240805375,43600,43650,43650,43600,256
+20250325,093100,1229643475,43650,43650,43650,43650,5
+20250325,093000,1229425225,43650,43625,43650,43625,209
+20250325,092900,1220304875,43650,43600,43650,43600,308
+20250325,092800,1206876025,43600,43550,43600,43550,23
+20250325,092700,1205873575,43550,43600,43600,43550,24
+20250325,092600,1204827225,43600,43600,43600,43550,1291
+20250325,092500,1148546925,43550,43600,43600,43550,39
+20250325,092400,1146847575,43550,43575,43575,43550,74
+20250325,092300,1143624800,43600,43600,43600,43600,25
+20250325,092200,1142534800,43550,43550,43550,43550,62
+20250325,092100,1139834700,43550,43600,43600,43550,46
+20250325,092000,1137829350,43550,43550,43600,43550,174
+20250325,091900,1130245400,43550,43550,43550,43550,43
+20250325,091800,1128372750,43550,43550,43600,43550,74
+20250325,091700,1125149800,43550,43500,43550,43500,389
+20250325,091600,1108209250,43550,43550,43650,43500,2475
+20250325,091500,1000421100,43550,43550,43600,43550,84
+20250325,091400,996762400,43650,43700,43750,43600,1281
+20250325,091300,940833650,43750,43700,43750,43700,389
+20250325,091200,923819750,43700,43700,43700,43700,7
+20250325,091100,923513850,43700,43650,43700,43650,440
+20250325,091000,904295650,43700,43550,43700,43550,160
+20250325,090900,897307350,43600,43550,43600,43550,516
+20250325,090800,874833550,43550,43550,43550,43550,7
+20250325,090700,874528700,43650,43650,43650,43650,41
+20250325,090600,872739050,43550,43750,43750,43550,1459
+20250325,090500,809137600,43750,43600,43750,43600,234
+20250325,090400,798919750,43600,43600,43800,43500,3130
+20250325,090300,662622750,43600,43825,44000,43600,4335
+20250325,090200,473173400,43900,44150,44250,43800,2208
+20250325,090100,375924250,44000,44050,44350,44000,3557
+20250325,090000,218983600,44000,43650,44200,43650,4996

029780/min/candle-20250326.csv

@@ -0,0 +1,614 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,191200,8375905750,41100,41100,41100,41100,7539
+20250326,191100,8375905750,41100,41100,41100,41100,0
+20250326,191000,8375905750,41100,41100,41100,41100,0
+20250326,190900,8375905750,41100,41100,41100,41100,0
+20250326,190800,8375905750,41100,41100,41100,41100,0
+20250326,190700,8375905750,41100,41100,41100,41100,0
+20250326,190600,8375905750,41100,41100,41100,41100,0
+20250326,190500,8375905750,41100,41100,41100,41100,0
+20250326,190400,8375905750,41100,41100,41100,41100,0
+20250326,190300,8375905750,41100,41100,41100,41100,0
+20250326,190200,8375905750,41100,41100,41100,41100,0
+20250326,190100,8375905750,41100,41100,41100,41100,0
+20250326,190000,8375905750,41100,41100,41100,41100,0
+20250326,185900,8375905750,41100,41100,41100,41100,0
+20250326,185800,8375905750,41100,41100,41100,41100,0
+20250326,185700,8375905750,41100,41100,41100,41100,0
+20250326,185600,8375905750,41100,41100,41100,41100,0
+20250326,185500,8375905750,41100,41100,41100,41100,0
+20250326,185400,8375905750,41100,41100,41100,41100,0
+20250326,185300,8375905750,41100,41100,41100,41100,0
+20250326,185200,8375905750,41100,41100,41100,41100,0
+20250326,185100,8375905750,41100,41100,41100,41100,0
+20250326,185000,8375905750,41100,41100,41100,41100,0
+20250326,184900,8375905750,41100,41100,41100,41100,0
+20250326,184800,8375905750,41100,41100,41100,41100,0
+20250326,184700,8375905750,41100,41100,41100,41100,0
+20250326,184600,8375905750,41100,41100,41100,41100,0
+20250326,184500,8375905750,41100,41100,41100,41100,0
+20250326,184400,8375905750,41100,41100,41100,41100,0
+20250326,184300,8375905750,41100,41100,41100,41100,0
+20250326,184200,8375905750,41100,41100,41100,41100,7539
+20250326,184100,8375905750,41100,41100,41100,41100,0
+20250326,184000,8375905750,41100,41100,41100,41100,0
+20250326,183900,8375905750,41100,41100,41100,41100,0
+20250326,183800,8375905750,41100,41100,41100,41100,0
+20250326,183700,8375905750,41100,41100,41100,41100,0
+20250326,183600,8375905750,41100,41100,41100,41100,0
+20250326,183500,8375905750,41100,41100,41100,41100,0
+20250326,183400,8375905750,41100,41100,41100,41100,0
+20250326,183300,8375905750,41100,41100,41100,41100,0
+20250326,183200,8375905750,41100,41100,41100,41100,0
+20250326,183100,8375905750,41100,41100,41100,41100,0
+20250326,183000,8375905750,41100,41100,41100,41100,0
+20250326,182900,8375905750,41100,41100,41100,41100,0
+20250326,182800,8375905750,41100,41100,41100,41100,0
+20250326,182700,8375905750,41100,41100,41100,41100,0
+20250326,182600,8375905750,41100,41100,41100,41100,0
+20250326,182500,8375905750,41100,41100,41100,41100,0
+20250326,182400,8375905750,41100,41100,41100,41100,0
+20250326,182300,8375905750,41100,41100,41100,41100,0
+20250326,182200,8375905750,41100,41100,41100,41100,0
+20250326,182100,8375905750,41100,41100,41100,41100,0
+20250326,182000,8375905750,41100,41100,41100,41100,0
+20250326,181900,8375905750,41100,41100,41100,41100,0
+20250326,181800,8375905750,41100,41100,41100,41100,0
+20250326,181700,8375905750,41100,41100,41100,41100,0
+20250326,181600,8375905750,41100,41100,41100,41100,0
+20250326,181500,8375905750,41100,41100,41100,41100,0
+20250326,181400,8375905750,41100,41100,41100,41100,0
+20250326,181300,8375905750,41100,41100,41100,41100,0
+20250326,181200,8375905750,41100,41100,41100,41100,7539
+20250326,181100,8375905750,41100,41100,41100,41100,0
+20250326,181000,8375905750,41100,41100,41100,41100,0
+20250326,180900,8375905750,41100,41100,41100,41100,0
+20250326,180800,8375905750,41100,41100,41100,41100,0
+20250326,180700,8375905750,41100,41100,41100,41100,0
+20250326,180600,8375905750,41100,41100,41100,41100,0
+20250326,180500,8375905750,41100,41100,41100,41100,0
+20250326,180400,8375905750,41100,41100,41100,41100,0
+20250326,180300,8375905750,41100,41100,41100,41100,0
+20250326,180200,8375905750,41100,41100,41100,41100,0
+20250326,180100,8375905750,41100,41100,41100,41100,0
+20250326,180000,8375905750,41100,41100,41100,41100,0
+20250326,175900,8375905750,41100,41100,41100,41100,0
+20250326,175800,8375905750,41100,41100,41100,41100,0
+20250326,175700,8375905750,41100,41100,41100,41100,0
+20250326,175600,8375905750,41100,41100,41100,41100,0
+20250326,175500,8375905750,41100,41100,41100,41100,0
+20250326,175400,8375905750,41100,41100,41100,41100,0
+20250326,175300,8375905750,41100,41100,41100,41100,0
+20250326,175200,8375905750,41100,41100,41100,41100,0
+20250326,175100,8375905750,41100,41100,41100,41100,0
+20250326,175000,8375905750,41100,41100,41100,41100,0
+20250326,174900,8375905750,41100,41100,41100,41100,0
+20250326,174800,8375905750,41100,41100,41100,41100,0
+20250326,174700,8375905750,41100,41100,41100,41100,0
+20250326,174600,8375905750,41100,41100,41100,41100,0
+20250326,174500,8375905750,41100,41100,41100,41100,0
+20250326,174400,8375905750,41100,41100,41100,41100,0
+20250326,174300,8375905750,41100,41100,41100,41100,0
+20250326,174200,8375905750,41100,41100,41100,41100,7539
+20250326,174100,8375905750,41100,41100,41100,41100,0
+20250326,174000,8375905750,41100,41100,41100,41100,0
+20250326,173900,8375905750,41100,41100,41100,41100,0
+20250326,173800,8375905750,41100,41100,41100,41100,0
+20250326,173700,8375905750,41100,41100,41100,41100,0
+20250326,173600,8375905750,41100,41100,41100,41100,0
+20250326,173500,8375905750,41100,41100,41100,41100,0
+20250326,173400,8375905750,41100,41100,41100,41100,0
+20250326,173300,8375905750,41100,41100,41100,41100,0
+20250326,173200,8375905750,41100,41100,41100,41100,0
+20250326,173100,8375905750,41100,41100,41100,41100,0
+20250326,173000,8375905750,41100,41100,41100,41100,0
+20250326,172900,8375905750,41100,41100,41100,41100,0
+20250326,172800,8375905750,41100,41100,41100,41100,0
+20250326,172700,8375905750,41100,41100,41100,41100,0
+20250326,172600,8375905750,41100,41100,41100,41100,0
+20250326,172500,8375905750,41100,41100,41100,41100,0
+20250326,172400,8375905750,41100,41100,41100,41100,0
+20250326,172300,8375905750,41100,41100,41100,41100,0
+20250326,172200,8375905750,41100,41100,41100,41100,0
+20250326,172100,8375905750,41100,41100,41100,41100,0
+20250326,172000,8375905750,41100,41100,41100,41100,0
+20250326,171900,8375905750,41100,41100,41100,41100,0
+20250326,171800,8375905750,41100,41100,41100,41100,0
+20250326,171700,8375905750,41100,41100,41100,41100,0
+20250326,171600,8375905750,41100,41100,41100,41100,0
+20250326,171500,8375905750,41100,41100,41100,41100,0
+20250326,171400,8375905750,41100,41100,41100,41100,0
+20250326,171300,8375905750,41100,41100,41100,41100,0
+20250326,171200,8375905750,41100,41100,41100,41100,7539
+20250326,171100,8375905750,41100,41100,41100,41100,0
+20250326,171000,8375905750,41100,41100,41100,41100,0
+20250326,170900,8375905750,41100,41100,41100,41100,0
+20250326,170800,8375905750,41100,41100,41100,41100,0
+20250326,170700,8375905750,41100,41100,41100,41100,0
+20250326,170600,8375905750,41100,41100,41100,41100,0
+20250326,170500,8375905750,41100,41100,41100,41100,0
+20250326,170400,8375905750,41100,41100,41100,41100,0
+20250326,170300,8375905750,41100,41100,41100,41100,0
+20250326,170200,8375905750,41100,41100,41100,41100,0
+20250326,170100,8375905750,41100,41100,41100,41100,0
+20250326,170000,8375905750,41100,41100,41100,41100,0
+20250326,165900,8375905750,41100,41100,41100,41100,0
+20250326,165800,8375905750,41100,41100,41100,41100,0
+20250326,165700,8375905750,41100,41100,41100,41100,0
+20250326,165600,8375905750,41100,41100,41100,41100,0
+20250326,165500,8375905750,41100,41100,41100,41100,0
+20250326,165400,8375905750,41100,41100,41100,41100,0
+20250326,165300,8375905750,41100,41100,41100,41100,0
+20250326,165200,8375905750,41100,41100,41100,41100,0
+20250326,165100,8375905750,41100,41100,41100,41100,0
+20250326,165000,8375905750,41100,41100,41100,41100,0
+20250326,164900,8375905750,41100,41100,41100,41100,0
+20250326,164800,8375905750,41100,41100,41100,41100,0
+20250326,164700,8375905750,41100,41100,41100,41100,0
+20250326,164600,8375905750,41100,41100,41100,41100,0
+20250326,164500,8375905750,41100,41100,41100,41100,0
+20250326,164400,8375905750,41100,41100,41100,41100,0
+20250326,164300,8375905750,41100,41100,41100,41100,0
+20250326,164200,8375905750,41100,41100,41100,41100,7539
+20250326,164100,8375905750,41100,41100,41100,41100,0
+20250326,164000,8375905750,41100,41100,41100,41100,0
+20250326,163900,8375905750,41100,41100,41100,41100,0
+20250326,163800,8375905750,41100,41100,41100,41100,0
+20250326,163700,8375905750,41100,41100,41100,41100,0
+20250326,163600,8375905750,41100,41100,41100,41100,0
+20250326,163500,8375905750,41100,41100,41100,41100,0
+20250326,163400,8375905750,41100,41100,41100,41100,0
+20250326,163300,8375905750,41100,41100,41100,41100,0
+20250326,163200,8375905750,41100,41100,41100,41100,0
+20250326,163100,8375905750,41100,41100,41100,41100,0
+20250326,163000,8375905750,41100,41100,41100,41100,0
+20250326,162900,8375905750,41100,41100,41100,41100,0
+20250326,162800,8375905750,41100,41100,41100,41100,0
+20250326,162700,8375905750,41100,41100,41100,41100,0
+20250326,162600,8375905750,41100,41100,41100,41100,0
+20250326,162500,8375905750,41100,41100,41100,41100,0
+20250326,162400,8375905750,41100,41100,41100,41100,0
+20250326,162300,8375905750,41100,41100,41100,41100,0
+20250326,162200,8375905750,41100,41100,41100,41100,0
+20250326,162100,8375905750,41100,41100,41100,41100,0
+20250326,162000,8375905750,41100,41100,41100,41100,0
+20250326,161900,8375905750,41100,41100,41100,41100,0
+20250326,161800,8375905750,41100,41100,41100,41100,0
+20250326,161700,8375905750,41100,41100,41100,41100,0
+20250326,161600,8375905750,41100,41100,41100,41100,0
+20250326,161500,8375905750,41100,41100,41100,41100,0
+20250326,161400,8375905750,41100,41100,41100,41100,0
+20250326,161300,8375905750,41100,41100,41100,41100,0
+20250326,161200,8375905750,41100,41100,41100,41100,7539
+20250326,161100,8375905750,41100,41100,41100,41100,0
+20250326,161000,8375905750,41100,41100,41100,41100,0
+20250326,160900,8375905750,41100,41100,41100,41100,0
+20250326,160800,8375905750,41100,41100,41100,41100,0
+20250326,160700,8375905750,41100,41100,41100,41100,0
+20250326,160600,8375905750,41100,41100,41100,41100,0
+20250326,160500,8375905750,41100,41100,41100,41100,0
+20250326,160400,8375905750,41100,41100,41100,41100,0
+20250326,160300,8375905750,41100,41100,41100,41100,0
+20250326,160200,8375905750,41100,41100,41100,41100,0
+20250326,160100,8375905750,41100,41100,41100,41100,0
+20250326,160000,8375905750,41100,41100,41100,41100,0
+20250326,155900,8375905750,41100,41100,41100,41100,0
+20250326,155800,8375905750,41100,41100,41100,41100,0
+20250326,155700,8375905750,41100,41100,41100,41100,0
+20250326,155600,8375905750,41100,41100,41100,41100,0
+20250326,155500,8375905750,41100,41100,41100,41100,0
+20250326,155400,8375905750,41100,41100,41100,41100,0
+20250326,155300,8375905750,41100,41100,41100,41100,0
+20250326,155200,8375905750,41100,41100,41100,41100,0
+20250326,155100,8375905750,41100,41100,41100,41100,0
+20250326,155000,8375905750,41100,41100,41100,41100,0
+20250326,154900,8375905750,41100,41100,41100,41100,0
+20250326,154800,8375905750,41100,41100,41100,41100,0
+20250326,154700,8375905750,41100,41100,41100,41100,0
+20250326,154600,8375905750,41100,41100,41100,41100,0
+20250326,154500,8375905750,41100,41100,41100,41100,0
+20250326,154400,8375905750,41100,41100,41100,41100,0
+20250326,154300,8375905750,41100,41100,41100,41100,0
+20250326,154200,8375905750,41100,41100,41100,41100,7539
+20250326,154100,8375905750,41100,41100,41100,41100,0
+20250326,154000,8375905750,41100,41100,41100,41100,0
+20250326,153900,8375905750,41100,41100,41100,41100,0
+20250326,153800,8375905750,41100,41100,41100,41100,0
+20250326,153700,8375905750,41100,41100,41100,41100,0
+20250326,153600,8375905750,41100,41100,41100,41100,0
+20250326,153500,8375905750,41100,41100,41100,41100,0
+20250326,153400,8375905750,41100,41100,41100,41100,0
+20250326,153300,8375905750,41100,41100,41100,41100,0
+20250326,153200,8375905750,41100,41100,41100,41100,0
+20250326,153100,8375905750,41100,41100,41100,41100,0
+20250326,153000,8375905750,41100,41100,41100,41100,7539
+20250326,152900,8066052850,41150,41150,41150,41150,0
+20250326,152800,8066052850,41150,41150,41150,41150,0
+20250326,152700,8066052850,41150,41150,41150,41150,0
+20250326,152600,8066052850,41150,41150,41150,41150,0
+20250326,152500,8066052850,41150,41150,41150,41150,0
+20250326,152400,8066052850,41150,41150,41150,41150,0
+20250326,152300,8066052850,41150,41150,41150,41150,0
+20250326,152200,8066052850,41150,41150,41150,41150,0
+20250326,152100,8066052850,41150,41150,41150,41150,0
+20250326,152000,8066052850,41150,41150,41150,41150,0
+20250326,151900,8066052850,41150,41100,41150,41100,890
+20250326,151800,8029473250,41100,41150,41150,41100,99
+20250326,151700,8025402100,41100,41150,41200,41100,389
+20250326,151600,8009402150,41150,41150,41200,41100,530
+20250326,151500,7987594900,41150,41100,41150,41100,342
+20250326,151400,7973531800,41100,41150,41150,41100,260
+20250326,151300,7962839100,41200,41150,41200,41100,416
+20250326,151200,7945723100,41150,41150,41200,41100,360
+20250326,151100,7930915600,41150,41100,41200,41100,348
+20250326,151000,7916599550,41100,41150,41200,41100,164
+20250326,150900,7909849500,41150,41150,41200,41100,292
+20250326,150800,7897834350,41150,41100,41150,41100,330
+20250326,150700,7884261200,41150,41100,41200,41100,201
+20250326,150600,7875986350,41100,41150,41200,41100,629
+20250326,150500,7850107550,41150,41200,41200,41100,513
+20250326,150400,7828994400,41150,41200,41200,41150,131
+20250326,150300,7823600100,41150,41150,41200,41100,315
+20250326,150200,7810637350,41200,41150,41200,41100,250
+20250326,150100,7800352600,41150,41150,41200,41100,389
+20250326,150000,7784343150,41100,41100,41150,41100,442
+20250326,145900,7766168950,41100,41100,41150,41100,332
+20250326,145800,7752516050,41150,41150,41150,41100,266
+20250326,145700,7741577550,41150,41100,41150,41100,496
+20250326,145600,7721183300,41100,41100,41150,41100,352
+20250326,145500,7706711150,41100,41100,41150,41100,335
+20250326,145400,7692933650,41150,41100,41150,41100,1019
+20250326,145300,7651015950,41100,41100,41150,41050,572
+20250326,145200,7627503600,41100,41050,41150,41050,350
+20250326,145100,7613123400,41050,41100,41100,41050,397
+20250326,145000,7596817700,41150,41100,41150,41050,357
+20250326,144900,7582149300,41075,41100,41100,41050,218
+20250326,144800,7573193975,41100,41050,41150,41050,329
+20250326,144700,7559680975,41100,41050,41150,41050,320
+20250326,144600,7546535550,41100,41100,41150,41050,376
+20250326,144500,7531082850,41100,41050,41150,41050,925
+20250326,144400,7493072200,41050,41050,41100,41050,390
+20250326,144300,7477055700,41050,41100,41150,41050,336
+20250326,144200,7463253600,41100,41050,41150,41050,580
+20250326,144100,7439415525,41050,41100,41150,41050,409
+20250326,144000,7422611050,41150,41050,41150,41050,304
+20250326,143900,7410123950,41100,41100,41150,41050,297
+20250326,143800,7397922825,41100,41050,41150,41050,317
+20250326,143700,7384893175,41050,41125,41150,41050,245
+20250326,143600,7374826650,41100,41100,41150,41050,291
+20250326,143500,7362871000,41100,41100,41150,41050,359
+20250326,143400,7348118300,41100,41125,41150,41100,372
+20250326,143300,7332821300,41150,41100,41150,41100,342
+20250326,143200,7318759200,41100,41150,41150,41100,416
+20250326,143100,7301654250,41125,41150,41150,41100,341
+20250326,143000,7287632050,41150,41150,41200,41100,267
+20250326,142900,7276651250,41100,41100,41150,41100,872
+20250326,142800,7240806975,41050,41150,41200,41050,1166
+20250326,142700,7192872475,41150,41150,41200,41100,316
+20250326,142600,7179876375,41100,41150,41200,41100,359
+20250326,142500,7165106450,41100,41150,41150,41100,295
+20250326,142400,7152975350,41100,41150,41150,41100,238
+20250326,142300,7143186975,41100,41150,41200,41100,314
+20250326,142200,7130266725,41150,41150,41200,41100,192
+20250326,142100,7122368200,41150,41150,41200,41100,423
+20250326,142000,7104956825,41200,41150,41200,41050,364
+20250326,141900,7089985475,41050,41125,41150,41050,313
+20250326,141800,7077122100,41100,41150,41150,41050,406
+20250326,141700,7060440600,41150,41150,41200,41100,261
+20250326,141600,7049702850,41100,41150,41200,41100,250
+20250326,141500,7039418300,41150,41150,41200,41100,301
+20250326,141400,7027036650,41100,41175,41200,41100,184
+20250326,141300,7019465150,41200,41100,41200,41100,243
+20250326,141200,7009465050,41150,41150,41200,41100,315
+20250326,141100,6996508575,41150,41100,41200,41100,343
+20250326,141000,6982386725,41100,41150,41200,41100,279
+20250326,140900,6970904525,41100,41200,41200,41100,311
+20250326,140800,6958116125,41200,41100,41200,41100,262
+20250326,140700,6947339825,41150,41150,41200,41100,183
+20250326,140600,6939808225,41150,41150,41200,41100,419
+20250326,140500,6922564100,41150,41100,41200,41100,397
+20250326,140400,6906230400,41100,41150,41150,41100,306
+20250326,140300,6893646250,41100,41150,41200,41100,245
+20250326,140200,6883565350,41200,41100,41200,41050,300
+20250326,140100,6871230000,41100,41050,41150,41050,210
+20250326,140000,6862594075,41100,41150,41150,41050,198
+20250326,135900,6854460425,41150,41100,41150,41050,214
+20250326,135800,6845671075,41150,41100,41200,41100,253
+20250326,135700,6835258800,41100,41150,41150,41100,191
+20250326,135600,6827403600,41200,41125,41200,41125,231
+20250326,135500,6817893600,41150,41150,41200,41100,139
+20250326,135400,6812174200,41150,41150,41150,41100,399
+20250326,135300,6795764875,41125,41150,41150,41100,236
+20250326,135200,6786058925,41100,41100,41150,41100,203
+20250326,135100,6777709375,41150,41125,41200,41100,350
+20250326,135000,6763314500,41150,41200,41200,41100,249
+20250326,134900,6753067500,41150,41100,41150,41100,198
+20250326,134800,6744926350,41150,41200,41200,41100,226
+20250326,134700,6735625225,41150,41100,41200,41100,432
+20250326,134600,6717849875,41100,41150,41150,41100,155
+20250326,134500,6711475475,41150,41150,41150,41100,203
+20250326,134400,6703125150,41150,41200,41200,41100,147
+20250326,134300,6697076350,41150,41150,41200,41150,158
+20250326,134200,6690569400,41150,41150,41150,41100,174
+20250326,134100,6683412850,41200,41150,41200,41150,166
+20250326,134000,6676578050,41200,41150,41200,41150,103
+20250326,133900,6672337900,41200,41200,41200,41100,211
+20250326,133800,6663651900,41100,41150,41200,41100,256
+20250326,133700,6653113675,41150,41050,41200,41050,1719
+20250326,133600,6582413325,41100,41200,41200,41050,1979
+20250326,133500,6501071900,41200,41150,41200,41100,154
+20250326,133400,6494732325,41150,41150,41200,41150,108
+20250326,133300,6490286725,41200,41200,41200,41150,266
+20250326,133200,6479333825,41150,41150,41150,41150,89
+20250326,133100,6475671475,41150,41200,41200,41150,140
+20250326,133000,6469907375,41150,41100,41200,41100,366
+20250326,132900,6454838550,41150,41100,41150,41100,150
+20250326,132800,6448670450,41100,41100,41150,41100,158
+20250326,132700,6442172900,41100,41100,41150,41100,237
+20250326,132600,6432427400,41100,41100,41150,41050,1589
+20250326,132500,6367120150,41100,41150,41150,41100,154
+20250326,132400,6360786150,41150,41100,41150,41100,196
+20250326,132300,6352728100,41100,41100,41150,41100,146
+20250326,132200,6346724000,41100,41100,41150,41100,299
+20250326,132100,6334427050,41050,41150,41150,41050,210
+20250326,132000,6325798750,41100,41100,41150,41100,210
+20250326,131900,6317163750,41150,41050,41150,41050,87
+20250326,131800,6313586650,41050,41125,41150,41050,228
+20250326,131700,6304212275,41125,41100,41125,41100,138
+20250326,131600,6298540125,41150,41050,41150,41050,96
+20250326,131500,6294591475,41100,41125,41125,41050,243
+20250326,131400,6284610000,41100,41100,41150,41050,166
+20250326,131300,6277788400,41100,41050,41150,41050,132
+20250326,131200,6272362900,41100,41050,41125,41050,151
+20250326,131100,6266157050,41050,41150,41150,41050,144
+20250326,131000,6260237600,41150,41100,41150,41100,167
+20250326,130900,6253368200,41100,41150,41200,41100,284
+20250326,130800,6241692550,41150,41100,41150,41100,182
+20250326,130700,6234207800,41150,41100,41150,41050,495
+20250326,130600,6213863150,41100,41100,41100,41050,237
+20250326,130500,6204130150,41050,41100,41250,41050,1221
+20250326,130400,6153896400,41100,41100,41150,41050,144
+20250326,130300,6147975700,41050,41100,41150,41050,183
+20250326,130200,6140455500,41100,41100,41150,41050,156
+20250326,130100,6134044025,41100,41100,41150,41100,107
+20250326,130000,6129644875,41150,41125,41150,41100,202
+20250326,125900,6121340100,41125,41050,41150,41050,381
+20250326,125800,6105683950,41050,41050,41100,41000,196
+20250326,125700,6097632450,41050,41100,41100,41000,223
+20250326,125600,6088473725,41050,41100,41100,41000,201
+20250326,125500,6080221875,41150,41100,41150,41050,155
+20250326,125400,6073849175,41100,41100,41200,41050,166
+20250326,125300,6067027825,41150,41050,41200,41000,770
+20250326,125200,6035384575,41050,41175,41200,41050,1752
+20250326,125100,5963365550,41175,41150,41200,41000,883
+20250326,125000,5927081050,41150,41125,41150,41050,198
+20250326,124900,5918941300,41125,41050,41150,41050,124
+20250326,124800,5913840750,41100,41100,41150,41050,491
+20250326,124700,5893658600,41100,41025,41200,41000,1305
+20250326,124600,5839944425,41025,41025,41100,41000,289
+20250326,124500,5828074975,41050,41000,41100,41000,388
+20250326,124400,5812148550,41050,41000,41050,41000,227
+20250326,124300,5802837550,41000,41050,41050,41000,172
+20250326,124200,5795779400,41050,41025,41050,41000,752
+20250326,124100,5764938325,41025,41000,41050,41000,325
+20250326,124000,5751601550,41000,41000,41050,41000,116
+20250326,123900,5746841750,41000,41050,41050,41000,612
+20250326,123800,5721741600,41050,41000,41050,41000,277
+20250326,123700,5710382100,41050,41050,41050,41000,292
+20250326,123600,5698403150,41050,41050,41100,41000,358
+20250326,123500,5683710225,41050,41000,41050,41000,165
+20250326,123400,5676942375,41000,41050,41075,41000,189
+20250326,123300,5669184450,41000,41050,41050,41000,180
+20250326,123200,5661801550,41050,41100,41100,41000,512
+20250326,123100,5640767875,41075,41050,41100,41000,208
+20250326,123000,5632221900,41050,41050,41100,41000,269
+20250326,122900,5621177950,41100,41075,41100,41000,165
+20250326,122800,5614404475,41075,41000,41075,41000,189
+20250326,122700,5606647750,41000,41050,41100,41000,252
+20250326,122600,5596302725,41050,41000,41050,41000,217
+20250326,122500,5587399600,41000,41000,41050,41000,251
+20250326,122400,5577098450,41050,41050,41050,41000,249
+20250326,122300,5566883575,41050,41000,41100,41000,230
+20250326,122200,5557447275,41000,41000,41050,41000,250
+20250326,122100,5547189475,41000,41000,41050,41000,177
+20250326,122000,5539931325,41000,41100,41100,41000,261
+20250326,121900,5529214825,41050,41000,41050,40950,403
+20250326,121800,5512675775,41000,41050,41050,40950,229
+20250326,121700,5503285625,40950,41050,41050,40950,299
+20250326,121600,5491021975,41050,41050,41050,41000,129
+20250326,121500,5485728075,41000,41000,41100,40950,233
+20250326,121400,5476171275,41000,41000,41050,41000,184
+20250326,121300,5468624875,41000,41000,41050,41000,138
+20250326,121200,5462962450,41000,41050,41050,41000,207
+20250326,121100,5454472550,41000,41025,41050,41000,205
+20250326,121000,5446063450,41000,41050,41050,41000,135
+20250326,120900,5440524750,41000,41025,41050,40950,326
+20250326,120800,5427153575,41025,40950,41050,40950,155
+20250326,120700,5420799275,40950,40950,41000,40950,221
+20250326,120600,5411744725,40950,40975,41000,40950,193
+20250326,120500,5403837600,40975,40950,41000,40950,254
+20250326,120400,5393431825,41000,40950,41000,40950,95
+20250326,120300,5389537975,40950,41000,41050,40950,272
+20250326,120200,5378390025,41000,41050,41050,40950,190
+20250326,120100,5370604275,41000,40950,41050,40950,435
+20250326,120000,5352783975,40950,40950,41000,40950,239
+20250326,115900,5342992025,40950,41000,41050,40950,210
+20250326,115800,5334382575,41000,40950,41025,40950,91
+20250326,115700,5330652600,41000,41000,41050,40950,226
+20250326,115600,5321384550,40950,41025,41050,40950,185
+20250326,115500,5313800775,41050,41050,41050,41000,113
+20250326,115400,5309164450,41000,41000,41050,41000,233
+20250326,115300,5299606900,41000,41050,41050,40950,191
+20250326,115200,5291774775,41000,41050,41050,41000,154
+20250326,115100,5285455625,41000,41025,41050,41000,343
+20250326,115000,5271391325,41025,41000,41050,41000,215
+20250326,114900,5262572200,41050,41000,41050,41000,152
+20250326,114800,5256336500,41000,41025,41050,41000,217
+20250326,114700,5247434700,41025,41000,41050,41000,184
+20250326,114600,5239888400,41050,40950,41050,40950,231
+20250326,114500,5230415050,40950,40950,41000,40950,622
+20250326,114400,5204920875,40950,40950,41000,40900,233
+20250326,114300,5195376325,41000,40975,41000,40950,106
+20250326,114200,5191032475,40950,41050,41100,40950,771
+20250326,114100,5159391225,41000,41000,41050,40950,229
+20250326,114000,5150003825,41000,40900,41000,40900,203
+20250326,113900,5141690050,40900,40950,41000,40900,151
+20250326,113800,5135505250,40950,40975,41025,40950,216
+20250326,113700,5126654225,40975,40950,41000,40950,199
+20250326,113600,5118500225,41000,40900,41000,40900,299
+20250326,113500,5106251875,40900,40900,40950,40850,590
+20250326,113400,5082100150,40900,40900,40950,40850,247
+20250326,113300,5071997200,40900,40850,40900,40850,420
+20250326,113200,5054824450,40850,40900,40900,40800,483
+20250326,113100,5035076500,40850,40850,40900,40800,149
+20250326,113000,5028988600,40850,40875,40950,40800,183
+20250326,112900,5021508700,40875,40850,40900,40800,243
+20250326,112800,5011577800,40850,40800,40950,40800,205
+20250326,112700,5003193200,40800,40850,40900,40800,204
+20250326,112600,4994856900,40900,40850,40950,40850,450
+20250326,112500,4976450450,40900,40800,40900,40800,1795
+20250326,112400,4903076150,40800,40800,40850,40800,221
+20250326,112300,4894055100,40800,40800,40850,40750,596
+20250326,112200,4869715550,40800,40800,40850,40750,152
+20250326,112100,4863514700,40850,40750,40850,40750,131
+20250326,112000,4858169200,40750,40800,40850,40750,274
+20250326,111900,4846993650,40800,40750,40800,40700,1515
+20250326,111800,4785192750,40750,40750,40800,40700,306
+20250326,111700,4772722950,40750,40750,40850,40700,3828
+20250326,111600,4616753900,40800,40850,40850,40750,449
+20250326,111500,4598422500,40850,40800,40850,40800,234
+20250326,111400,4588870550,40800,40800,40850,40800,268
+20250326,111300,4577931900,40800,40800,40900,40800,175
+20250326,111200,4570787150,40800,40850,40875,40800,229
+20250326,111100,4561438625,40800,40850,40850,40800,256
+20250326,111000,4550988775,40800,40850,40900,40800,281
+20250326,110900,4539517625,40800,40800,40800,40750,395
+20250326,110800,4523404175,40800,40800,40850,40750,341
+20250326,110700,4509496125,40800,40750,40800,40750,529
+20250326,110600,4487915525,40800,40800,40850,40750,679
+20250326,110500,4460209325,40800,40850,40850,40800,157
+20250326,110400,4453802575,40800,40800,40850,40800,156
+20250326,110300,4447435325,40850,40850,40850,40800,530
+20250326,110200,4425790025,40850,40800,40850,40750,234
+20250326,110100,4416243900,40800,40750,40800,40750,268
+20250326,110000,4405317750,40750,40750,40800,40750,353
+20250326,105900,4390921450,40750,40750,40800,40750,230
+20250326,105800,4381548900,40750,40750,40800,40750,175
+20250326,105700,4374415450,40800,40775,40825,40750,122
+20250326,105600,4369438950,40750,40800,40800,40750,163
+20250326,105500,4362792075,40800,40850,40850,40800,185
+20250326,105400,4355242425,40800,40750,40800,40750,424
+20250326,105300,4337947025,40750,40750,40800,40750,661
+20250326,105200,4310986725,40800,40750,40800,40750,366
+20250326,105100,4296065625,40750,40775,40800,40700,2620
+20250326,105000,4189322325,40750,40800,40800,40750,302
+20250326,104900,4177011750,40750,40750,40800,40750,238
+20250326,104800,4167309575,40750,40800,40850,40750,344
+20250326,104700,4153280825,40800,40750,40800,40750,646
+20250326,104600,4126925025,40750,40800,40850,40750,232
+20250326,104500,4117468075,40800,40750,40850,40750,295
+20250326,104400,4105431775,40750,40750,40800,40750,232
+20250326,104300,4095974175,40750,40800,40800,40700,148
+20250326,104200,4089944050,40750,40750,40800,40700,695
+20250326,104100,4061633575,40750,40800,40800,40700,336
+20250326,104000,4047938025,40800,40850,40850,40700,2414
+20250326,103900,3949555325,40800,40800,40800,40750,331
+20250326,103800,3936052025,40750,40800,40800,40750,555
+20250326,103700,3913427075,40800,40800,40850,40700,2417
+20250326,103600,3814837475,40800,40850,40850,40800,105
+20250326,103500,3810553325,40800,40850,40850,40800,868
+20250326,103400,3775104225,40850,40950,41000,40850,4829
+20250326,103300,3577547075,40950,40950,41000,40950,102
+20250326,103200,3573369625,40950,40900,41000,40900,215
+20250326,103100,3564565225,40950,40900,40950,40900,182
+20250326,103000,3557118025,40950,40950,41050,40900,107
+20250326,102900,3552734775,40900,40950,41000,40900,221
+20250326,102800,3543685700,40950,40900,41000,40900,443
+20250326,102700,3525538050,40900,40900,41000,40900,226
+20250326,102600,3516288550,40900,41000,41000,40900,238
+20250326,102500,3506539700,40900,41050,41050,40900,2877
+20250326,102400,3388709400,41000,41050,41050,41000,161
+20250326,102300,3382105950,41000,41000,41050,41000,184
+20250326,102200,3374556600,41000,41000,41050,41000,178
+20250326,102100,3367258350,41050,41000,41050,41000,171
+20250326,102000,3360245050,41000,41050,41050,41000,155
+20250326,101900,3353888075,41000,41000,41050,41000,197
+20250326,101800,3345810025,41000,41000,41100,41000,261
+20250326,101700,3335098375,41000,41000,41050,41000,404
+20250326,101600,3318518725,41050,41050,41050,41000,434
+20250326,101500,3300712025,41000,40950,41000,40950,98
+20250326,101400,3296696525,41000,41000,41050,40950,231
+20250326,101300,3287228125,40950,40950,41000,40950,336
+20250326,101200,3273456850,41000,40950,41000,40950,186
+20250326,101100,3265838550,41000,41000,41000,40950,318
+20250326,101000,3252808050,40950,40950,41000,40900,271
+20250326,100900,3241707500,40950,41000,41000,40900,2260
+20250326,100800,3149083650,41000,41050,41100,41000,666
+20250326,100700,3121745775,41050,41000,41050,41000,771
+20250326,100600,3090103825,41050,41050,41050,41000,136
+20250326,100500,3084522225,41000,41050,41100,40950,603
+20250326,100400,3059798925,41100,40950,41100,40950,301
+20250326,100300,3047448075,41050,41150,41200,41000,8724
+20250326,100200,2689245475,41150,41150,41200,41150,203
+20250326,100100,2680891150,41150,41200,41200,41150,396
+20250326,100000,2664593975,41150,41150,41200,41150,284
+20250326,095900,2652896100,41150,41150,41200,41150,107
+20250326,095800,2648488600,41200,41175,41200,41150,202
+20250326,095700,2640168850,41150,41150,41200,41150,88
+20250326,095600,2636547125,41200,41200,41200,41150,103
+20250326,095500,2632304575,41200,41200,41225,41200,408
+20250326,095400,2615494950,41200,41250,41250,41200,140
+20250326,095300,2609724025,41250,41150,41250,41150,58
+20250326,095200,2607334025,41200,41175,41200,41150,467
+20250326,095100,2588094100,41150,41150,41150,41100,111
+20250326,095000,2583526950,41150,41200,41200,41100,647
+20250326,094900,2556899625,41150,41200,41200,41150,1147
+20250326,094800,2509694900,41200,41150,41250,41150,120
+20250326,094700,2504752600,41150,41200,41200,41150,123
+20250326,094600,2499689050,41150,41200,41200,41150,333
+20250326,094500,2485984950,41200,41250,41250,41200,160
+20250326,094400,2479392200,41200,41200,41300,41200,186
+20250326,094300,2471728700,41250,41250,41300,41200,439
+20250326,094200,2453611950,41250,41300,41300,41200,584
+20250326,094100,2429501850,41300,41200,41300,41200,166
+20250326,094000,2422649500,41200,41300,41300,41150,809
+20250326,093900,2389311750,41250,41250,41300,41200,516
+20250326,093800,2368007400,41200,41200,41250,41200,110
+20250326,093700,2363473750,41250,41200,41250,41200,116
+20250326,093600,2358694350,41200,41200,41250,41200,107
+20250326,093500,2354284050,41250,41200,41250,41150,172
+20250326,093400,2347196800,41200,41200,41250,41150,104
+20250326,093300,2342914650,41200,41200,41250,41150,132
+20250326,093200,2337479650,41200,41200,41250,41150,1250
+20250326,093100,2285980450,41200,41150,41200,41150,243
+20250326,093000,2275977725,41150,41100,41200,41100,285
+20250326,092900,2264253375,41100,41150,41250,41100,368
+20250326,092800,2249105375,41150,41150,41150,41100,480
+20250326,092700,2229356475,41150,41150,41200,41100,1837
+20250326,092600,2153842675,41200,41200,41250,41100,914
+20250326,092500,2116214875,41150,41200,41250,41150,302
+20250326,092400,2103776475,41150,41350,41350,41150,853
+20250326,092300,2068647950,41250,41250,41300,41100,4861
+20250326,092200,1868139450,41250,41300,41350,41100,6091
+20250326,092100,1617183275,41300,41350,41350,41300,605
+20250326,092000,1592187675,41350,41350,41350,41300,116
+20250326,091900,1587396075,41350,41350,41400,41250,1913
+20250326,091800,1508307975,41350,41300,41350,41250,331
+20250326,091700,1494633325,41300,41400,41400,41250,1760
+20250326,091600,1421931125,41400,41350,41400,41250,1273
+20250326,091500,1369310025,41300,41300,41350,41300,557
+20250326,091400,1346283875,41300,41350,41350,41300,699
+20250326,091300,1317399825,41350,41300,41350,41250,1664
+20250326,091200,1248679075,41300,41300,41350,41200,924
+20250326,091100,1210531700,41300,41350,41350,41250,746
+20250326,091000,1179710700,41300,41450,41450,41300,883
+20250326,090900,1143189350,41450,41400,41500,41400,387
+20250326,090800,1127159900,41500,41500,41500,41450,483
+20250326,090700,1107131450,41500,41400,41500,41400,358
+20250326,090600,1092301775,41400,41500,41500,41350,2082
+20250326,090500,1006103900,41475,41450,41500,41450,219
+20250326,090400,997022675,41450,41450,41450,41400,1856
+20250326,090300,920096475,41400,41550,41550,41400,3113
+20250326,090200,791024175,41550,41550,41600,41550,899
+20250326,090100,753662375,41550,41500,41600,41450,1442
+20250326,090000,693747500,41550,41600,41900,41350,16671

029780/min/candle-20250327.csv

@@ -0,0 +1,614 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,191200,3065186125,40650,40650,40650,40650,3688
+20250327,191100,3065186125,40650,40650,40650,40650,0
+20250327,191000,3065186125,40650,40650,40650,40650,0
+20250327,190900,3065186125,40650,40650,40650,40650,0
+20250327,190800,3065186125,40650,40650,40650,40650,0
+20250327,190700,3065186125,40650,40650,40650,40650,0
+20250327,190600,3065186125,40650,40650,40650,40650,0
+20250327,190500,3065186125,40650,40650,40650,40650,0
+20250327,190400,3065186125,40650,40650,40650,40650,0
+20250327,190300,3065186125,40650,40650,40650,40650,0
+20250327,190200,3065186125,40650,40650,40650,40650,0
+20250327,190100,3065186125,40650,40650,40650,40650,0
+20250327,190000,3065186125,40650,40650,40650,40650,0
+20250327,185900,3065186125,40650,40650,40650,40650,0
+20250327,185800,3065186125,40650,40650,40650,40650,0
+20250327,185700,3065186125,40650,40650,40650,40650,0
+20250327,185600,3065186125,40650,40650,40650,40650,0
+20250327,185500,3065186125,40650,40650,40650,40650,0
+20250327,185400,3065186125,40650,40650,40650,40650,0
+20250327,185300,3065186125,40650,40650,40650,40650,0
+20250327,185200,3065186125,40650,40650,40650,40650,0
+20250327,185100,3065186125,40650,40650,40650,40650,0
+20250327,185000,3065186125,40650,40650,40650,40650,0
+20250327,184900,3065186125,40650,40650,40650,40650,0
+20250327,184800,3065186125,40650,40650,40650,40650,0
+20250327,184700,3065186125,40650,40650,40650,40650,0
+20250327,184600,3065186125,40650,40650,40650,40650,0
+20250327,184500,3065186125,40650,40650,40650,40650,0
+20250327,184400,3065186125,40650,40650,40650,40650,0
+20250327,184300,3065186125,40650,40650,40650,40650,0
+20250327,184200,3065186125,40650,40650,40650,40650,3688
+20250327,184100,3065186125,40650,40650,40650,40650,0
+20250327,184000,3065186125,40650,40650,40650,40650,0
+20250327,183900,3065186125,40650,40650,40650,40650,0
+20250327,183800,3065186125,40650,40650,40650,40650,0
+20250327,183700,3065186125,40650,40650,40650,40650,0
+20250327,183600,3065186125,40650,40650,40650,40650,0
+20250327,183500,3065186125,40650,40650,40650,40650,0
+20250327,183400,3065186125,40650,40650,40650,40650,0
+20250327,183300,3065186125,40650,40650,40650,40650,0
+20250327,183200,3065186125,40650,40650,40650,40650,0
+20250327,183100,3065186125,40650,40650,40650,40650,0
+20250327,183000,3065186125,40650,40650,40650,40650,0
+20250327,182900,3065186125,40650,40650,40650,40650,0
+20250327,182800,3065186125,40650,40650,40650,40650,0
+20250327,182700,3065186125,40650,40650,40650,40650,0
+20250327,182600,3065186125,40650,40650,40650,40650,0
+20250327,182500,3065186125,40650,40650,40650,40650,0
+20250327,182400,3065186125,40650,40650,40650,40650,0
+20250327,182300,3065186125,40650,40650,40650,40650,0
+20250327,182200,3065186125,40650,40650,40650,40650,0
+20250327,182100,3065186125,40650,40650,40650,40650,0
+20250327,182000,3065186125,40650,40650,40650,40650,0
+20250327,181900,3065186125,40650,40650,40650,40650,0
+20250327,181800,3065186125,40650,40650,40650,40650,0
+20250327,181700,3065186125,40650,40650,40650,40650,0
+20250327,181600,3065186125,40650,40650,40650,40650,0
+20250327,181500,3065186125,40650,40650,40650,40650,0
+20250327,181400,3065186125,40650,40650,40650,40650,0
+20250327,181300,3065186125,40650,40650,40650,40650,0
+20250327,181200,3065186125,40650,40650,40650,40650,3688
+20250327,181100,3065186125,40650,40650,40650,40650,0
+20250327,181000,3065186125,40650,40650,40650,40650,0
+20250327,180900,3065186125,40650,40650,40650,40650,0
+20250327,180800,3065186125,40650,40650,40650,40650,0
+20250327,180700,3065186125,40650,40650,40650,40650,0
+20250327,180600,3065186125,40650,40650,40650,40650,0
+20250327,180500,3065186125,40650,40650,40650,40650,0
+20250327,180400,3065186125,40650,40650,40650,40650,0
+20250327,180300,3065186125,40650,40650,40650,40650,0
+20250327,180200,3065186125,40650,40650,40650,40650,0
+20250327,180100,3065186125,40650,40650,40650,40650,0
+20250327,180000,3065186125,40650,40650,40650,40650,0
+20250327,175900,3065186125,40650,40650,40650,40650,0
+20250327,175800,3065186125,40650,40650,40650,40650,0
+20250327,175700,3065186125,40650,40650,40650,40650,0
+20250327,175600,3065186125,40650,40650,40650,40650,0
+20250327,175500,3065186125,40650,40650,40650,40650,0
+20250327,175400,3065186125,40650,40650,40650,40650,0
+20250327,175300,3065186125,40650,40650,40650,40650,0
+20250327,175200,3065186125,40650,40650,40650,40650,0
+20250327,175100,3065186125,40650,40650,40650,40650,0
+20250327,175000,3065186125,40650,40650,40650,40650,0
+20250327,174900,3065186125,40650,40650,40650,40650,0
+20250327,174800,3065186125,40650,40650,40650,40650,0
+20250327,174700,3065186125,40650,40650,40650,40650,0
+20250327,174600,3065186125,40650,40650,40650,40650,0
+20250327,174500,3065186125,40650,40650,40650,40650,0
+20250327,174400,3065186125,40650,40650,40650,40650,0
+20250327,174300,3065186125,40650,40650,40650,40650,0
+20250327,174200,3065186125,40650,40650,40650,40650,3688
+20250327,174100,3065186125,40650,40650,40650,40650,0
+20250327,174000,3065186125,40650,40650,40650,40650,0
+20250327,173900,3065186125,40650,40650,40650,40650,0
+20250327,173800,3065186125,40650,40650,40650,40650,0
+20250327,173700,3065186125,40650,40650,40650,40650,0
+20250327,173600,3065186125,40650,40650,40650,40650,0
+20250327,173500,3065186125,40650,40650,40650,40650,0
+20250327,173400,3065186125,40650,40650,40650,40650,0
+20250327,173300,3065186125,40650,40650,40650,40650,0
+20250327,173200,3065186125,40650,40650,40650,40650,0
+20250327,173100,3065186125,40650,40650,40650,40650,0
+20250327,173000,3065186125,40650,40650,40650,40650,0
+20250327,172900,3065186125,40650,40650,40650,40650,0
+20250327,172800,3065186125,40650,40650,40650,40650,0
+20250327,172700,3065186125,40650,40650,40650,40650,0
+20250327,172600,3065186125,40650,40650,40650,40650,0
+20250327,172500,3065186125,40650,40650,40650,40650,0
+20250327,172400,3065186125,40650,40650,40650,40650,0
+20250327,172300,3065186125,40650,40650,40650,40650,0
+20250327,172200,3065186125,40650,40650,40650,40650,0
+20250327,172100,3065186125,40650,40650,40650,40650,0
+20250327,172000,3065186125,40650,40650,40650,40650,0
+20250327,171900,3065186125,40650,40650,40650,40650,0
+20250327,171800,3065186125,40650,40650,40650,40650,0
+20250327,171700,3065186125,40650,40650,40650,40650,0
+20250327,171600,3065186125,40650,40650,40650,40650,0
+20250327,171500,3065186125,40650,40650,40650,40650,0
+20250327,171400,3065186125,40650,40650,40650,40650,0
+20250327,171300,3065186125,40650,40650,40650,40650,0
+20250327,171200,3065186125,40650,40650,40650,40650,3688
+20250327,171100,3065186125,40650,40650,40650,40650,0
+20250327,171000,3065186125,40650,40650,40650,40650,0
+20250327,170900,3065186125,40650,40650,40650,40650,0
+20250327,170800,3065186125,40650,40650,40650,40650,0
+20250327,170700,3065186125,40650,40650,40650,40650,0
+20250327,170600,3065186125,40650,40650,40650,40650,0
+20250327,170500,3065186125,40650,40650,40650,40650,0
+20250327,170400,3065186125,40650,40650,40650,40650,0
+20250327,170300,3065186125,40650,40650,40650,40650,0
+20250327,170200,3065186125,40650,40650,40650,40650,0
+20250327,170100,3065186125,40650,40650,40650,40650,0
+20250327,170000,3065186125,40650,40650,40650,40650,0
+20250327,165900,3065186125,40650,40650,40650,40650,0
+20250327,165800,3065186125,40650,40650,40650,40650,0
+20250327,165700,3065186125,40650,40650,40650,40650,0
+20250327,165600,3065186125,40650,40650,40650,40650,0
+20250327,165500,3065186125,40650,40650,40650,40650,0
+20250327,165400,3065186125,40650,40650,40650,40650,0
+20250327,165300,3065186125,40650,40650,40650,40650,0
+20250327,165200,3065186125,40650,40650,40650,40650,0
+20250327,165100,3065186125,40650,40650,40650,40650,0
+20250327,165000,3065186125,40650,40650,40650,40650,0
+20250327,164900,3065186125,40650,40650,40650,40650,0
+20250327,164800,3065186125,40650,40650,40650,40650,0
+20250327,164700,3065186125,40650,40650,40650,40650,0
+20250327,164600,3065186125,40650,40650,40650,40650,0
+20250327,164500,3065186125,40650,40650,40650,40650,0
+20250327,164400,3065186125,40650,40650,40650,40650,0
+20250327,164300,3065186125,40650,40650,40650,40650,0
+20250327,164200,3065186125,40650,40650,40650,40650,3688
+20250327,164100,3065186125,40650,40650,40650,40650,0
+20250327,164000,3065186125,40650,40650,40650,40650,0
+20250327,163900,3065186125,40650,40650,40650,40650,0
+20250327,163800,3065186125,40650,40650,40650,40650,0
+20250327,163700,3065186125,40650,40650,40650,40650,0
+20250327,163600,3065186125,40650,40650,40650,40650,0
+20250327,163500,3065186125,40650,40650,40650,40650,0
+20250327,163400,3065186125,40650,40650,40650,40650,0
+20250327,163300,3065186125,40650,40650,40650,40650,0
+20250327,163200,3065186125,40650,40650,40650,40650,0
+20250327,163100,3065186125,40650,40650,40650,40650,0
+20250327,163000,3065186125,40650,40650,40650,40650,0
+20250327,162900,3065186125,40650,40650,40650,40650,0
+20250327,162800,3065186125,40650,40650,40650,40650,0
+20250327,162700,3065186125,40650,40650,40650,40650,0
+20250327,162600,3065186125,40650,40650,40650,40650,0
+20250327,162500,3065186125,40650,40650,40650,40650,0
+20250327,162400,3065186125,40650,40650,40650,40650,0
+20250327,162300,3065186125,40650,40650,40650,40650,0
+20250327,162200,3065186125,40650,40650,40650,40650,0
+20250327,162100,3065186125,40650,40650,40650,40650,0
+20250327,162000,3065186125,40650,40650,40650,40650,0
+20250327,161900,3065186125,40650,40650,40650,40650,0
+20250327,161800,3065186125,40650,40650,40650,40650,0
+20250327,161700,3065186125,40650,40650,40650,40650,0
+20250327,161600,3065186125,40650,40650,40650,40650,0
+20250327,161500,3065186125,40650,40650,40650,40650,0
+20250327,161400,3065186125,40650,40650,40650,40650,0
+20250327,161300,3065186125,40650,40650,40650,40650,0
+20250327,161200,3065186125,40650,40650,40650,40650,3688
+20250327,161100,3065186125,40650,40650,40650,40650,0
+20250327,161000,3065186125,40650,40650,40650,40650,0
+20250327,160900,3065186125,40650,40650,40650,40650,0
+20250327,160800,3065186125,40650,40650,40650,40650,0
+20250327,160700,3065186125,40650,40650,40650,40650,0
+20250327,160600,3065186125,40650,40650,40650,40650,0
+20250327,160500,3065186125,40650,40650,40650,40650,0
+20250327,160400,3065186125,40650,40650,40650,40650,0
+20250327,160300,3065186125,40650,40650,40650,40650,0
+20250327,160200,3065186125,40650,40650,40650,40650,0
+20250327,160100,3065186125,40650,40650,40650,40650,0
+20250327,160000,3065186125,40650,40650,40650,40650,0
+20250327,155900,3065186125,40650,40650,40650,40650,0
+20250327,155800,3065186125,40650,40650,40650,40650,0
+20250327,155700,3065186125,40650,40650,40650,40650,0
+20250327,155600,3065186125,40650,40650,40650,40650,0
+20250327,155500,3065186125,40650,40650,40650,40650,0
+20250327,155400,3065186125,40650,40650,40650,40650,0
+20250327,155300,3065186125,40650,40650,40650,40650,0
+20250327,155200,3065186125,40650,40650,40650,40650,0
+20250327,155100,3065186125,40650,40650,40650,40650,0
+20250327,155000,3065186125,40650,40650,40650,40650,0
+20250327,154900,3065186125,40650,40650,40650,40650,0
+20250327,154800,3065186125,40650,40650,40650,40650,0
+20250327,154700,3065186125,40650,40650,40650,40650,0
+20250327,154600,3065186125,40650,40650,40650,40650,0
+20250327,154500,3065186125,40650,40650,40650,40650,0
+20250327,154400,3065186125,40650,40650,40650,40650,0
+20250327,154300,3065186125,40650,40650,40650,40650,0
+20250327,154200,3065186125,40650,40650,40650,40650,3688
+20250327,154100,3065186125,40650,40650,40650,40650,0
+20250327,154000,3065186125,40650,40650,40650,40650,0
+20250327,153900,3065186125,40650,40650,40650,40650,0
+20250327,153800,3065186125,40650,40650,40650,40650,0
+20250327,153700,3065186125,40650,40650,40650,40650,0
+20250327,153600,3065186125,40650,40650,40650,40650,0
+20250327,153500,3065186125,40650,40650,40650,40650,0
+20250327,153400,3065186125,40650,40650,40650,40650,0
+20250327,153300,3065186125,40650,40650,40650,40650,0
+20250327,153200,3065186125,40650,40650,40650,40650,0
+20250327,153100,3065186125,40650,40650,40650,40650,0
+20250327,153000,3065186125,40650,40650,40650,40650,3688
+20250327,152900,2915268925,40750,40750,40750,40750,0
+20250327,152800,2915268925,40750,40750,40750,40750,0
+20250327,152700,2915268925,40750,40750,40750,40750,0
+20250327,152600,2915268925,40750,40750,40750,40750,0
+20250327,152500,2915268925,40750,40750,40750,40750,0
+20250327,152400,2915268925,40750,40750,40750,40750,0
+20250327,152300,2915268925,40750,40750,40750,40750,0
+20250327,152200,2915268925,40750,40750,40750,40750,0
+20250327,152100,2915268925,40750,40750,40750,40750,0
+20250327,152000,2915268925,40750,40750,40750,40750,0
+20250327,151900,2915268925,40750,40750,40750,40700,242
+20250327,151800,2905415275,40750,40650,40750,40650,287
+20250327,151700,2893735475,40650,40650,40700,40650,715
+20250327,151600,2864640625,40650,40700,40700,40650,191
+20250327,151500,2856873625,40650,40700,40700,40650,215
+20250327,151400,2848129775,40700,40700,40700,40650,222
+20250327,151300,2839099125,40650,40650,40700,40650,201
+20250327,151200,2830925725,40650,40600,40700,40600,41
+20250327,151100,2829258875,40650,40700,40700,40600,238
+20250327,151000,2819578875,40650,40650,40700,40600,334
+20250327,150900,2805991175,40600,40700,40700,40600,535
+20250327,150800,2784245625,40650,40700,40700,40650,207
+20250327,150700,2775826825,40650,40700,40700,40650,167
+20250327,150600,2769031025,40650,40650,40750,40650,202
+20250327,150500,2760814875,40650,40700,40750,40650,187
+20250327,150400,2753209475,40700,40700,40750,40650,456
+20250327,150300,2734647975,40650,40650,40700,40650,138
+20250327,150200,2729035925,40650,40650,40700,40650,204
+20250327,150100,2720736500,40700,40675,40750,40675,244
+20250327,150000,2710804300,40650,40800,40800,40650,144
+20250327,145900,2704943300,40650,40700,40750,40650,495
+20250327,145800,2684782950,40700,40700,40700,40650,148
+20250327,145700,2678765150,40750,40700,40750,40650,191
+20250327,145600,2670995050,40650,40650,40750,40650,95
+20250327,145500,2667130850,40650,40700,40750,40650,166
+20250327,145400,2660380800,40700,40750,40750,40650,243
+20250327,145300,2650487600,40700,40700,40750,40650,155
+20250327,145200,2644180850,40700,40700,40750,40650,252
+20250327,145100,2633916800,40700,40750,40750,40700,177
+20250327,145000,2626709450,40700,40700,40750,40650,481
+20250327,144900,2607132350,40700,40700,40800,40700,175
+20250327,144800,2600002450,40700,40750,40750,40700,111
+20250327,144700,2595479600,40700,40800,40800,40700,111
+20250327,144600,2590956000,40750,40800,40800,40700,202
+20250327,144500,2582730900,40750,40750,40750,40700,84
+20250327,144400,2579308350,40750,40750,40800,40700,229
+20250327,144300,2569982000,40750,40700,40750,40700,136
+20250327,144200,2564446250,40700,40700,40800,40700,152
+20250327,144100,2558253550,40750,40700,40750,40700,230
+20250327,144000,2548887700,40700,40700,40750,40700,179
+20250327,143900,2541600950,40750,40800,40800,40700,373
+20250327,143800,2526405150,40750,40700,40750,40700,119
+20250327,143700,2521559350,40700,40700,40800,40700,257
+20250327,143600,2511091250,40750,40850,40850,40700,154
+20250327,143500,2504816650,40800,40750,40800,40700,648
+20250327,143400,2478388650,40800,40750,40800,40750,178
+20250327,143300,2471131650,40800,40750,40800,40750,102
+20250327,143200,2466973200,40750,40800,40800,40750,154
+20250327,143100,2460696750,40750,40700,40800,40700,259
+20250327,143000,2450138800,40700,40750,40800,40700,87
+20250327,142900,2446594100,40700,40750,40800,40700,138
+20250327,142800,2440972550,40750,40750,40800,40750,154
+20250327,142700,2434693800,40700,40750,40850,40700,389
+20250327,142600,2418852000,40750,40700,40750,40700,325
+20250327,142500,2405621850,40700,40700,40750,40700,126
+20250327,142400,2400492450,40700,40750,40850,40700,208
+20250327,142300,2392010900,40750,40700,40750,40700,78
+20250327,142200,2388835275,40750,40750,40750,40700,239
+20250327,142100,2379102075,40800,40750,40800,40750,211
+20250327,142000,2370498775,40750,40750,40800,40700,124
+20250327,141900,2365446100,40750,40725,40850,40700,199
+20250327,141800,2357339650,40725,40775,40800,40700,146
+20250327,141700,2351385725,40750,40800,40800,40750,125
+20250327,141600,2346291525,40750,40750,40800,40750,155
+20250327,141500,2339972125,40750,40800,40800,40700,161
+20250327,141400,2333409625,40750,40750,40850,40700,326
+20250327,141300,2320128600,40750,40700,40750,40700,51
+20250327,141200,2318051275,40725,40750,40800,40700,150
+20250327,141100,2311935700,40750,40725,40800,40700,236
+20250327,141000,2302315875,40700,40775,40775,40700,98
+20250327,140900,2298324075,40750,40750,40800,40750,126
+20250327,140800,2293189075,40800,40775,40800,40700,114
+20250327,140700,2288542100,40850,40750,40850,40700,141
+20250327,140600,2282796950,40700,40700,40800,40700,156
+20250327,140500,2276443350,40700,40750,40800,40700,139
+20250327,140400,2270778925,40750,40725,40850,40700,244
+20250327,140300,2260832850,40750,40750,40800,40750,78
+20250327,140200,2257652775,40750,40800,40800,40700,140
+20250327,140100,2251945875,40850,40750,40850,40700,337
+20250327,140000,2238202725,40700,40750,40775,40700,203
+20250327,135900,2229935975,40750,40800,40800,40750,72
+20250327,135800,2227000650,40800,40800,40850,40800,73
+20250327,135700,2224020950,40850,40800,40850,40700,203
+20250327,135600,2215747725,40750,40800,40800,40700,185
+20250327,135500,2208211675,40800,40750,40800,40750,165
+20250327,135400,2201484025,40775,40800,40800,40750,89
+20250327,135300,2197856750,40850,40750,40850,40750,80
+20250327,135200,2194595050,40800,40775,40850,40725,141
+20250327,135100,2188845050,40800,40850,40900,40800,185
+20250327,135000,2181292500,40800,40750,40800,40725,143
+20250327,134900,2175464675,40750,40800,40800,40750,86
+20250327,134800,2171957475,40850,40800,40850,40750,91
+20250327,134700,2168243975,40800,40775,40800,40750,184
+20250327,134600,2160742450,40750,40800,40850,40750,41
+20250327,134500,2159069600,40800,40850,40850,40750,172
+20250327,134400,2152055875,40800,40800,40900,40750,90
+20250327,134300,2148381975,40750,40850,40850,40750,127
+20250327,134200,2143203325,40850,40700,40850,40700,200
+20250327,134100,2135053200,40700,40750,40850,40700,211
+20250327,134000,2126450600,40800,40750,40800,40750,125
+20250327,133900,2121356400,40750,40750,40850,40750,119
+20250327,133800,2116503200,40750,40750,40750,40700,130
+20250327,133700,2111209500,40850,40750,40900,40700,227
+20250327,133600,2101953950,40700,40850,40850,40700,124
+20250327,133500,2096897400,40850,40750,40850,40700,98
+20250327,133400,2092902350,40750,40750,40800,40750,236
+20250327,133300,2083282400,40750,40800,40800,40700,153
+20250327,133200,2077051600,40750,40700,40800,40700,254
+20250327,133100,2066700600,40700,40750,40900,40700,104
+20250327,133000,2062458150,40700,40750,40750,40700,157
+20250327,132900,2056064300,40850,40700,40850,40700,101
+20250327,132800,2051945700,40750,40900,40900,40700,136
+20250327,132700,2046402450,40850,40750,40850,40700,235
+20250327,132600,2036826900,40850,40700,40850,40700,614
+20250327,132500,2011775800,40700,40750,40750,40700,113
+20250327,132400,2007173950,40750,40750,40800,40700,337
+20250327,132300,1993441150,40750,40750,40800,40700,265
+20250327,132200,1982649750,40750,40700,40750,40700,152
+20250327,132100,1976461450,40700,40750,40800,40700,110
+20250327,132000,1971979450,40700,40750,40750,40700,195
+20250327,131900,1964037400,40800,40700,40800,40700,102
+20250327,131800,1959879300,40700,40750,40800,40700,151
+20250327,131700,1953729650,40750,40700,40750,40700,143
+20250327,131600,1947906250,40750,40750,40800,40700,218
+20250327,131500,1939024150,40750,40775,40775,40750,81
+20250327,131400,1935723350,40800,40750,40800,40750,78
+20250327,131300,1932542800,40700,40750,40800,40700,186
+20250327,131200,1924964400,40800,40700,40800,40700,159
+20250327,131100,1918489650,40700,40725,40800,40700,190
+20250327,131000,1910751875,40700,40800,40800,40700,96
+20250327,130900,1906841425,40800,40700,40800,40700,108
+20250327,130800,1902442975,40800,40900,40900,40800,148
+20250327,130700,1896400300,40850,40800,40850,40700,148
+20250327,130600,1890367650,40850,40700,40900,40700,150
+20250327,130500,1884251750,40700,40750,40850,40700,187
+20250327,130400,1876630700,40850,40800,40875,40700,144
+20250327,130300,1870754125,40750,40900,40900,40750,109
+20250327,130200,1866305075,40750,40750,40750,40700,178
+20250327,130100,1859060125,40750,40775,40800,40750,121
+20250327,130000,1854126825,40750,40850,40850,40750,176
+20250327,125900,1846946025,40700,40700,40850,40650,471
+20250327,125800,1827775925,40700,40750,40800,40700,92
+20250327,125700,1824027025,40750,40850,40850,40700,105
+20250327,125600,1819748275,40800,40750,40850,40700,191
+20250327,125500,1811967925,40750,40700,40800,40700,94
+20250327,125400,1808136875,40700,40750,40750,40700,145
+20250327,125300,1802232925,40750,40800,40800,40750,138
+20250327,125200,1796607875,40850,40750,40850,40750,253
+20250327,125100,1786288025,40750,40775,40800,40750,146
+20250327,125000,1780336375,40750,40750,40800,40750,116
+20250327,124900,1775605925,40750,40800,40800,40750,116
+20250327,124800,1770878225,40800,40775,40800,40750,137
+20250327,124700,1765291575,40775,40800,40850,40750,129
+20250327,124600,1760028425,40800,40800,40850,40750,94
+20250327,124500,1756196125,40750,40800,40800,40750,518
+20250327,124400,1735064125,40800,40850,40850,40750,164
+20250327,124300,1728371750,40900,40800,40900,40700,144
+20250327,124200,1722503850,40750,40750,40750,40750,123
+20250327,124100,1717491600,40800,40775,40800,40750,149
+20250327,124000,1711417950,40800,40750,40900,40700,118
+20250327,123900,1706606700,40750,40800,40800,40750,94
+20250327,123800,1702775650,40800,40750,40800,40700,314
+20250327,123700,1689978850,40750,40700,40800,40700,256
+20250327,123600,1679545100,40700,40750,40750,40700,135
+20250327,123500,1674047200,40750,40750,40800,40700,135
+20250327,123400,1668546900,40750,40700,40750,40700,211
+20250327,123300,1659951725,40750,40750,40750,40700,159
+20250327,123200,1653478775,40750,40700,40800,40700,385
+20250327,123100,1637791625,40700,40750,40800,40700,100
+20250327,123000,1633717175,40800,40700,40875,40700,161
+20250327,122900,1627147875,40750,40700,40750,40700,213
+20250327,122800,1618476725,40700,40775,40825,40700,70
+20250327,122700,1615622000,40775,40750,40800,40750,206
+20250327,122600,1607222025,40750,40700,40800,40700,190
+20250327,122500,1599486475,40700,40750,40750,40700,73
+20250327,122400,1596512875,40800,40750,40800,40750,213
+20250327,122300,1587827475,40700,40750,40800,40700,140
+20250327,122200,1582124025,40800,40750,40800,40750,124
+20250327,122100,1577069325,40750,40775,40900,40750,186
+20250327,122000,1569479300,40800,40750,40800,40750,65
+20250327,121900,1566829500,40750,40750,40800,40700,115
+20250327,121800,1562146450,40750,40825,40850,40750,170
+20250327,121700,1555215425,40850,40750,40850,40750,213
+20250327,121600,1546524875,40750,40750,40850,40750,71
+20250327,121500,1543629475,40800,40850,40850,40750,137
+20250327,121400,1538042225,40850,40800,40850,40750,163
+20250327,121300,1531388075,40800,40750,40850,40750,353
+20250327,121200,1516978825,40750,40750,40800,40750,101
+20250327,121100,1512861575,40750,40800,40850,40750,102
+20250327,121000,1508700075,40750,40800,40800,40750,147
+20250327,120900,1502706925,40800,40750,40800,40750,172
+20250327,120800,1495695525,40750,40825,40850,40750,111
+20250327,120700,1491164750,40825,40800,40850,40800,176
+20250327,120600,1483981450,40750,40800,40800,40700,70
+20250327,120500,1481130100,40750,40800,40800,40750,93
+20250327,120400,1477339350,40800,40750,40850,40700,263
+20250327,120300,1466605300,40800,40750,40850,40750,149
+20250327,120200,1460532300,40750,40750,40800,40750,85
+20250327,120100,1457066250,40750,40700,40850,40700,76
+20250327,120000,1453967050,40750,40900,40900,40750,108
+20250327,115900,1449563675,40900,40800,40900,40750,192
+20250327,115800,1441733825,40800,40800,40800,40700,132
+20250327,115700,1436351275,40850,40750,40950,40750,226
+20250327,115600,1427127400,40700,40700,40750,40700,42
+20250327,115500,1425417500,40700,40800,40800,40700,172
+20250327,115400,1418409450,40800,40800,40900,40750,160
+20250327,115300,1411875700,40750,40750,40800,40750,143
+20250327,115200,1406047200,40750,40850,40850,40700,174
+20250327,115100,1398953850,40850,40700,40850,40700,95
+20250327,115000,1395076975,40700,40800,40800,40700,121
+20250327,114900,1390148125,40700,40850,40850,40700,124
+20250327,114800,1385094125,40900,40775,40900,40750,165
+20250327,114700,1378363025,40775,40850,40850,40775,65
+20250327,114600,1375709150,40850,40750,40850,40700,167
+20250327,114500,1368903300,40800,40800,40850,40750,72
+20250327,114400,1365965650,40750,40700,40750,40700,180
+20250327,114300,1358634300,40750,40750,40750,40700,109
+20250327,114200,1354194550,40750,40750,40800,40750,171
+20250327,114100,1347221850,40700,40725,40750,40700,387
+20250327,114000,1331454025,40700,40700,40750,40650,187
+20250327,113900,1323845175,40700,40700,40750,40650,463
+20250327,113800,1304994275,40700,40725,40725,40650,164
+20250327,113700,1298321575,40725,40650,40750,40650,242
+20250327,113600,1288472950,40700,40700,40750,40650,90
+20250327,113500,1284808850,40650,40750,40750,40650,193
+20250327,113400,1276959450,40700,40650,40800,40650,323
+20250327,113300,1263809900,40650,40700,40700,40650,176
+20250327,113200,1256648300,40700,40700,40700,40650,121
+20250327,113100,1251725050,40650,40700,40750,40650,122
+20250327,113000,1246760875,40700,40700,40700,40650,143
+20250327,112900,1240946350,40650,40850,40850,40650,114
+20250327,112800,1236296900,40750,40775,40775,40650,296
+20250327,112700,1224242675,40700,40650,40750,40650,71
+20250327,112600,1221353550,40750,40750,40750,40650,268
+20250327,112500,1210446300,40700,40700,40750,40700,137
+20250327,112400,1204867950,40750,40700,40800,40700,823
+20250327,112300,1171364700,40700,40700,40750,40700,207
+20250327,112200,1162935350,40750,40750,40750,40700,106
+20250327,112100,1158618200,40750,40750,40800,40725,226
+20250327,112000,1149408200,40700,40750,40850,40700,91
+20250327,111900,1145702750,40700,40700,40800,40700,165
+20250327,111800,1138980500,40750,40750,40800,40700,125
+20250327,111700,1133889650,40700,40750,40775,40700,247
+20250327,111600,1123825325,40800,40750,40800,40700,312
+20250327,111500,1111115925,40700,40750,40750,40700,194
+20250327,111400,1103218525,40750,40775,40800,40700,303
+20250327,111300,1090874875,40750,40800,40800,40700,119
+20250327,111200,1086027625,40750,40750,40800,40700,219
+20250327,111100,1077105275,40700,40700,40750,40700,259
+20250327,111000,1066560675,40750,40700,40750,40700,217
+20250327,110900,1057724425,40750,40750,40800,40700,2850
+20250327,110800,941626625,40750,40800,40850,40750,1260
+20250327,110700,890220475,40850,40800,40900,40800,126
+20250327,110600,885071625,40850,40850,40950,40850,147
+20250327,110500,879060425,40850,40950,40950,40850,63
+20250327,110400,876484875,40900,40900,40900,40900,66
+20250327,110300,873785475,40900,40900,40900,40850,258
+20250327,110200,863234525,40850,40900,40900,40850,385
+20250327,110100,847501825,40900,40900,40950,40850,57
+20250327,110000,845169875,40900,40950,40950,40900,138
+20250327,105900,839524075,40900,40900,40950,40850,643
+20250327,105800,813225775,40900,40850,40900,40850,61
+20250327,105700,810731825,40800,40900,40900,40800,96
+20250327,105600,806807475,40900,40850,40900,40850,161
+20250327,105500,800223875,40900,40950,40950,40850,160
+20250327,105400,793685575,40850,40900,40900,40850,64
+20250327,105300,791070625,40950,40900,41000,40900,168
+20250327,105200,784191825,40900,40900,40900,40900,17
+20250327,105100,783496525,40850,40950,40950,40850,90
+20250327,105000,779815625,40850,40850,40950,40850,484
+20250327,104900,760017975,40850,40850,40900,40850,38
+20250327,104800,758464575,40850,40850,40850,40800,161
+20250327,104700,751889475,40800,40800,40850,40800,158
+20250327,104600,745439175,40800,40850,40850,40800,100
+20250327,104500,741355225,40800,40800,40850,40800,102
+20250327,104400,737193025,40850,40850,40850,40800,12
+20250327,104300,736703225,40900,40850,40900,40850,170
+20250327,104200,729751825,40850,40850,40900,40800,122
+20250327,104100,724767925,40850,40900,40900,40850,436
+20250327,104000,706939775,40850,40850,40900,40850,127
+20250327,103900,701746975,40800,40900,40900,40800,93
+20250327,103800,697948275,40900,40900,40900,40850,52
+20250327,103700,695821925,40850,40900,40900,40850,202
+20250327,103600,687563075,40900,40900,40900,40850,96
+20250327,103500,683639475,40850,40850,40900,40850,92
+20250327,103400,679880725,40900,40850,40900,40850,64
+20250327,103300,677265125,40900,40900,40900,40850,259
+20250327,103200,666678875,40900,40900,40900,40850,58
+20250327,103100,664308225,40900,40900,40900,40850,46
+20250327,103000,662428375,40900,40800,40900,40800,120
+20250327,102900,657524775,40850,40850,40900,40800,91
+20250327,102800,653809025,40800,40850,40850,40800,62
+20250327,102700,651277325,40850,40800,40850,40800,199
+20250327,102600,643151125,40850,40850,40850,40800,140
+20250327,102500,637437525,40800,40850,40850,40800,79
+20250327,102400,634212175,40850,40850,40900,40800,301
+20250327,102300,621925925,40900,40900,40900,40850,144
+20250327,102200,616037175,40850,40850,40900,40800,132
+20250327,102100,610643925,40850,40850,40850,40800,121
+20250327,102000,605704825,40850,40800,40850,40800,204
+20250327,101900,597372875,40800,40800,40850,40800,63
+20250327,101800,594801225,40850,40800,40850,40800,76
+20250327,101700,591698175,40850,40800,40850,40800,139
+20250327,101600,586020875,40850,40850,40850,40800,63
+20250327,101500,583448725,40800,40800,40850,40800,125
+20250327,101400,578346725,40800,40850,40850,40800,73
+20250327,101300,575366475,40850,40850,40850,40800,161
+20250327,101200,568791375,40800,40850,40850,40800,18
+20250327,101100,568056475,40800,40800,40850,40800,74
+20250327,101000,565035675,40750,40800,40850,40750,199
+20250327,100900,556912925,40800,40825,40825,40800,16
+20250327,100800,556260100,40800,40850,40850,40800,97
+20250327,100700,552299350,40850,40850,40850,40800,116
+20250327,100600,547562450,40800,40800,40800,40800,27
+20250327,100500,546460850,40800,40800,40850,40800,133
+20250327,100400,541032250,40850,40850,40850,40800,100
+20250327,100300,536947650,40850,40850,40850,40800,78
+20250327,100200,533761750,40850,40850,40850,40750,84
+20250327,100100,530334800,40850,40800,40875,40750,719
+20250327,100000,500993675,40800,40750,40800,40700,156
+20250327,095900,494630525,40750,40750,40800,40750,203
+20250327,095800,486357525,40700,40750,40800,40700,318
+20250327,095700,473398675,40750,40800,40800,40750,206
+20250327,095600,465003375,40700,40750,40800,40700,217
+20250327,095500,456162725,40750,40750,40850,40750,384
+20250327,095400,440504325,40750,40750,40800,40700,388
+20250327,095300,424678525,40750,40750,40750,40700,209
+20250327,095200,416166700,40750,40750,40750,40700,62
+20250327,095100,413640600,40750,40750,40800,40700,684
+20250327,095000,385768200,40750,40800,40800,40750,667
+20250327,094900,358579500,40800,40800,40850,40750,134
+20250327,094800,353112250,40750,40800,40800,40750,19
+20250327,094700,352337550,40800,40750,40800,40750,44
+20250327,094600,350543200,40800,40800,40800,40750,75
+20250327,094500,347483600,40750,40800,40850,40750,196
+20250327,094400,339486600,40900,40800,40900,40750,56
+20250327,094300,337202100,40800,40850,40900,40750,386
+20250327,094200,321447500,40800,40850,40850,40800,29
+20250327,094100,320263250,40850,40850,40900,40800,32
+20250327,094000,318957000,40900,40800,40900,40800,69
+20250327,093900,316139800,40800,40750,40850,40750,676
+20250327,093800,288584650,40800,40800,40800,40750,43
+20250327,093700,286831025,40800,40850,40850,40750,119
+20250327,093600,281976125,40800,40800,40850,40800,64
+20250327,093500,279364525,40850,40850,40900,40800,81
+20250327,093400,276057625,40800,40850,40900,40800,133
+20250327,093300,270624975,40800,40850,40850,40800,47
+20250327,093200,268706900,40900,40850,40900,40750,96
+20250327,093100,264790475,40850,40900,40900,40800,32
+20250327,093000,263482575,40900,40800,40900,40800,68
+20250327,092900,260707575,40900,40850,40950,40800,38
+20250327,092800,259154025,40850,40950,40950,40800,1280
+20250327,092700,206879125,40950,40900,40950,40900,37
+20250327,092600,205365225,40950,40900,40950,40850,101
+20250327,092500,201232375,40900,41000,41000,40850,24
+20250327,092400,200250275,41000,40900,41000,40800,240
+20250327,092300,190441525,41000,40950,41050,40950,13
+20250327,092200,189908725,40900,40950,40950,40900,47
+20250327,092100,187985325,40950,40950,41000,40900,257
+20250327,092000,177461675,41050,41000,41050,40975,35
+20250327,091900,176026375,41050,41000,41050,40950,106
+20250327,091800,171680275,41000,40950,41000,40900,91
+20250327,091700,167952075,41000,40950,41000,40900,88
+20250327,091600,164348075,40950,40950,40950,40900,32
+20250327,091500,163038425,40950,40900,40950,40900,79
+20250327,091400,159804625,40950,40900,40950,40900,136
+20250327,091300,154241425,40900,40950,40950,40900,47
+20250327,091200,152318525,40900,40900,40900,40850,500
+20250327,091100,131880625,41000,40900,41000,40850,338
+20250327,091000,118051475,40900,40900,40950,40850,98
+20250327,090900,114044325,40850,40800,40900,40800,174
+20250327,090800,106939275,40800,40950,40950,40800,118
+20250327,090700,102122575,40800,40850,40850,40800,183
+20250327,090600,94649125,40800,40900,40900,40800,151
+20250327,090500,88480625,40900,40800,40900,40800,910
+20250327,090400,51325300,40750,40800,40800,40750,58
+20250327,090300,48960250,40800,40750,40800,40750,92
+20250327,090200,45209300,40750,40850,40850,40750,155
+20250327,090100,38889950,40800,40900,40900,40800,195
+20250327,090000,30930450,40900,40950,41100,40750,756

029780/min/candle-20250328.csv

@@ -0,0 +1,614 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,191200,1812920450,40550,40550,40550,40550,2257
+20250328,191100,1812920450,40550,40550,40550,40550,0
+20250328,191000,1812920450,40550,40550,40550,40550,0
+20250328,190900,1812920450,40550,40550,40550,40550,0
+20250328,190800,1812920450,40550,40550,40550,40550,0
+20250328,190700,1812920450,40550,40550,40550,40550,0
+20250328,190600,1812920450,40550,40550,40550,40550,0
+20250328,190500,1812920450,40550,40550,40550,40550,0
+20250328,190400,1812920450,40550,40550,40550,40550,0
+20250328,190300,1812920450,40550,40550,40550,40550,0
+20250328,190200,1812920450,40550,40550,40550,40550,0
+20250328,190100,1812920450,40550,40550,40550,40550,0
+20250328,190000,1812920450,40550,40550,40550,40550,0
+20250328,185900,1812920450,40550,40550,40550,40550,0
+20250328,185800,1812920450,40550,40550,40550,40550,0
+20250328,185700,1812920450,40550,40550,40550,40550,0
+20250328,185600,1812920450,40550,40550,40550,40550,0
+20250328,185500,1812920450,40550,40550,40550,40550,0
+20250328,185400,1812920450,40550,40550,40550,40550,0
+20250328,185300,1812920450,40550,40550,40550,40550,0
+20250328,185200,1812920450,40550,40550,40550,40550,0
+20250328,185100,1812920450,40550,40550,40550,40550,0
+20250328,185000,1812920450,40550,40550,40550,40550,0
+20250328,184900,1812920450,40550,40550,40550,40550,0
+20250328,184800,1812920450,40550,40550,40550,40550,0
+20250328,184700,1812920450,40550,40550,40550,40550,0
+20250328,184600,1812920450,40550,40550,40550,40550,0
+20250328,184500,1812920450,40550,40550,40550,40550,0
+20250328,184400,1812920450,40550,40550,40550,40550,0
+20250328,184300,1812920450,40550,40550,40550,40550,0
+20250328,184200,1812920450,40550,40550,40550,40550,2257
+20250328,184100,1812920450,40550,40550,40550,40550,0
+20250328,184000,1812920450,40550,40550,40550,40550,0
+20250328,183900,1812920450,40550,40550,40550,40550,0
+20250328,183800,1812920450,40550,40550,40550,40550,0
+20250328,183700,1812920450,40550,40550,40550,40550,0
+20250328,183600,1812920450,40550,40550,40550,40550,0
+20250328,183500,1812920450,40550,40550,40550,40550,0
+20250328,183400,1812920450,40550,40550,40550,40550,0
+20250328,183300,1812920450,40550,40550,40550,40550,0
+20250328,183200,1812920450,40550,40550,40550,40550,0
+20250328,183100,1812920450,40550,40550,40550,40550,0
+20250328,183000,1812920450,40550,40550,40550,40550,0
+20250328,182900,1812920450,40550,40550,40550,40550,0
+20250328,182800,1812920450,40550,40550,40550,40550,0
+20250328,182700,1812920450,40550,40550,40550,40550,0
+20250328,182600,1812920450,40550,40550,40550,40550,0
+20250328,182500,1812920450,40550,40550,40550,40550,0
+20250328,182400,1812920450,40550,40550,40550,40550,0
+20250328,182300,1812920450,40550,40550,40550,40550,0
+20250328,182200,1812920450,40550,40550,40550,40550,0
+20250328,182100,1812920450,40550,40550,40550,40550,0
+20250328,182000,1812920450,40550,40550,40550,40550,0
+20250328,181900,1812920450,40550,40550,40550,40550,0
+20250328,181800,1812920450,40550,40550,40550,40550,0
+20250328,181700,1812920450,40550,40550,40550,40550,0
+20250328,181600,1812920450,40550,40550,40550,40550,0
+20250328,181500,1812920450,40550,40550,40550,40550,0
+20250328,181400,1812920450,40550,40550,40550,40550,0
+20250328,181300,1812920450,40550,40550,40550,40550,0
+20250328,181200,1812920450,40550,40550,40550,40550,2257
+20250328,181100,1812920450,40550,40550,40550,40550,0
+20250328,181000,1812920450,40550,40550,40550,40550,0
+20250328,180900,1812920450,40550,40550,40550,40550,0
+20250328,180800,1812920450,40550,40550,40550,40550,0
+20250328,180700,1812920450,40550,40550,40550,40550,0
+20250328,180600,1812920450,40550,40550,40550,40550,0
+20250328,180500,1812920450,40550,40550,40550,40550,0
+20250328,180400,1812920450,40550,40550,40550,40550,0
+20250328,180300,1812920450,40550,40550,40550,40550,0
+20250328,180200,1812920450,40550,40550,40550,40550,0
+20250328,180100,1812920450,40550,40550,40550,40550,0
+20250328,180000,1812920450,40550,40550,40550,40550,0
+20250328,175900,1812920450,40550,40550,40550,40550,0
+20250328,175800,1812920450,40550,40550,40550,40550,0
+20250328,175700,1812920450,40550,40550,40550,40550,0
+20250328,175600,1812920450,40550,40550,40550,40550,0
+20250328,175500,1812920450,40550,40550,40550,40550,0
+20250328,175400,1812920450,40550,40550,40550,40550,0
+20250328,175300,1812920450,40550,40550,40550,40550,0
+20250328,175200,1812920450,40550,40550,40550,40550,0
+20250328,175100,1812920450,40550,40550,40550,40550,0
+20250328,175000,1812920450,40550,40550,40550,40550,0
+20250328,174900,1812920450,40550,40550,40550,40550,0
+20250328,174800,1812920450,40550,40550,40550,40550,0
+20250328,174700,1812920450,40550,40550,40550,40550,0
+20250328,174600,1812920450,40550,40550,40550,40550,0
+20250328,174500,1812920450,40550,40550,40550,40550,0
+20250328,174400,1812920450,40550,40550,40550,40550,0
+20250328,174300,1812920450,40550,40550,40550,40550,0
+20250328,174200,1812920450,40550,40550,40550,40550,2257
+20250328,174100,1812920450,40550,40550,40550,40550,0
+20250328,174000,1812920450,40550,40550,40550,40550,0
+20250328,173900,1812920450,40550,40550,40550,40550,0
+20250328,173800,1812920450,40550,40550,40550,40550,0
+20250328,173700,1812920450,40550,40550,40550,40550,0
+20250328,173600,1812920450,40550,40550,40550,40550,0
+20250328,173500,1812920450,40550,40550,40550,40550,0
+20250328,173400,1812920450,40550,40550,40550,40550,0
+20250328,173300,1812920450,40550,40550,40550,40550,0
+20250328,173200,1812920450,40550,40550,40550,40550,0
+20250328,173100,1812920450,40550,40550,40550,40550,0
+20250328,173000,1812920450,40550,40550,40550,40550,0
+20250328,172900,1812920450,40550,40550,40550,40550,0
+20250328,172800,1812920450,40550,40550,40550,40550,0
+20250328,172700,1812920450,40550,40550,40550,40550,0
+20250328,172600,1812920450,40550,40550,40550,40550,0
+20250328,172500,1812920450,40550,40550,40550,40550,0
+20250328,172400,1812920450,40550,40550,40550,40550,0
+20250328,172300,1812920450,40550,40550,40550,40550,0
+20250328,172200,1812920450,40550,40550,40550,40550,0
+20250328,172100,1812920450,40550,40550,40550,40550,0
+20250328,172000,1812920450,40550,40550,40550,40550,0
+20250328,171900,1812920450,40550,40550,40550,40550,0
+20250328,171800,1812920450,40550,40550,40550,40550,0
+20250328,171700,1812920450,40550,40550,40550,40550,0
+20250328,171600,1812920450,40550,40550,40550,40550,0
+20250328,171500,1812920450,40550,40550,40550,40550,0
+20250328,171400,1812920450,40550,40550,40550,40550,0
+20250328,171300,1812920450,40550,40550,40550,40550,0
+20250328,171200,1812920450,40550,40550,40550,40550,2257
+20250328,171100,1812920450,40550,40550,40550,40550,0
+20250328,171000,1812920450,40550,40550,40550,40550,0
+20250328,170900,1812920450,40550,40550,40550,40550,0
+20250328,170800,1812920450,40550,40550,40550,40550,0
+20250328,170700,1812920450,40550,40550,40550,40550,0
+20250328,170600,1812920450,40550,40550,40550,40550,0
+20250328,170500,1812920450,40550,40550,40550,40550,0
+20250328,170400,1812920450,40550,40550,40550,40550,0
+20250328,170300,1812920450,40550,40550,40550,40550,0
+20250328,170200,1812920450,40550,40550,40550,40550,0
+20250328,170100,1812920450,40550,40550,40550,40550,0
+20250328,170000,1812920450,40550,40550,40550,40550,0
+20250328,165900,1812920450,40550,40550,40550,40550,0
+20250328,165800,1812920450,40550,40550,40550,40550,0
+20250328,165700,1812920450,40550,40550,40550,40550,0
+20250328,165600,1812920450,40550,40550,40550,40550,0
+20250328,165500,1812920450,40550,40550,40550,40550,0
+20250328,165400,1812920450,40550,40550,40550,40550,0
+20250328,165300,1812920450,40550,40550,40550,40550,0
+20250328,165200,1812920450,40550,40550,40550,40550,0
+20250328,165100,1812920450,40550,40550,40550,40550,0
+20250328,165000,1812920450,40550,40550,40550,40550,0
+20250328,164900,1812920450,40550,40550,40550,40550,0
+20250328,164800,1812920450,40550,40550,40550,40550,0
+20250328,164700,1812920450,40550,40550,40550,40550,0
+20250328,164600,1812920450,40550,40550,40550,40550,0
+20250328,164500,1812920450,40550,40550,40550,40550,0
+20250328,164400,1812920450,40550,40550,40550,40550,0
+20250328,164300,1812920450,40550,40550,40550,40550,0
+20250328,164200,1812920450,40550,40550,40550,40550,2257
+20250328,164100,1812920450,40550,40550,40550,40550,0
+20250328,164000,1812920450,40550,40550,40550,40550,0
+20250328,163900,1812920450,40550,40550,40550,40550,0
+20250328,163800,1812920450,40550,40550,40550,40550,0
+20250328,163700,1812920450,40550,40550,40550,40550,0
+20250328,163600,1812920450,40550,40550,40550,40550,0
+20250328,163500,1812920450,40550,40550,40550,40550,0
+20250328,163400,1812920450,40550,40550,40550,40550,0
+20250328,163300,1812920450,40550,40550,40550,40550,0
+20250328,163200,1812920450,40550,40550,40550,40550,0
+20250328,163100,1812920450,40550,40550,40550,40550,0
+20250328,163000,1812920450,40550,40550,40550,40550,0
+20250328,162900,1812920450,40550,40550,40550,40550,0
+20250328,162800,1812920450,40550,40550,40550,40550,0
+20250328,162700,1812920450,40550,40550,40550,40550,0
+20250328,162600,1812920450,40550,40550,40550,40550,0
+20250328,162500,1812920450,40550,40550,40550,40550,0
+20250328,162400,1812920450,40550,40550,40550,40550,0
+20250328,162300,1812920450,40550,40550,40550,40550,0
+20250328,162200,1812920450,40550,40550,40550,40550,0
+20250328,162100,1812920450,40550,40550,40550,40550,0
+20250328,162000,1812920450,40550,40550,40550,40550,0
+20250328,161900,1812920450,40550,40550,40550,40550,0
+20250328,161800,1812920450,40550,40550,40550,40550,0
+20250328,161700,1812920450,40550,40550,40550,40550,0
+20250328,161600,1812920450,40550,40550,40550,40550,0
+20250328,161500,1812920450,40550,40550,40550,40550,0
+20250328,161400,1812920450,40550,40550,40550,40550,0
+20250328,161300,1812920450,40550,40550,40550,40550,0
+20250328,161200,1812920450,40550,40550,40550,40550,2257
+20250328,161100,1812920450,40550,40550,40550,40550,0
+20250328,161000,1812920450,40550,40550,40550,40550,0
+20250328,160900,1812920450,40550,40550,40550,40550,0
+20250328,160800,1812920450,40550,40550,40550,40550,0
+20250328,160700,1812920450,40550,40550,40550,40550,0
+20250328,160600,1812920450,40550,40550,40550,40550,0
+20250328,160500,1812920450,40550,40550,40550,40550,0
+20250328,160400,1812920450,40550,40550,40550,40550,0
+20250328,160300,1812920450,40550,40550,40550,40550,0
+20250328,160200,1812920450,40550,40550,40550,40550,0
+20250328,160100,1812920450,40550,40550,40550,40550,0
+20250328,160000,1812920450,40550,40550,40550,40550,0
+20250328,155900,1812920450,40550,40550,40550,40550,0
+20250328,155800,1812920450,40550,40550,40550,40550,0
+20250328,155700,1812920450,40550,40550,40550,40550,0
+20250328,155600,1812920450,40550,40550,40550,40550,0
+20250328,155500,1812920450,40550,40550,40550,40550,0
+20250328,155400,1812920450,40550,40550,40550,40550,0
+20250328,155300,1812920450,40550,40550,40550,40550,0
+20250328,155200,1812920450,40550,40550,40550,40550,0
+20250328,155100,1812920450,40550,40550,40550,40550,0
+20250328,155000,1812920450,40550,40550,40550,40550,0
+20250328,154900,1812920450,40550,40550,40550,40550,0
+20250328,154800,1812920450,40550,40550,40550,40550,0
+20250328,154700,1812920450,40550,40550,40550,40550,0
+20250328,154600,1812920450,40550,40550,40550,40550,0
+20250328,154500,1812920450,40550,40550,40550,40550,0
+20250328,154400,1812920450,40550,40550,40550,40550,0
+20250328,154300,1812920450,40550,40550,40550,40550,0
+20250328,154200,1812920450,40550,40550,40550,40550,2257
+20250328,154100,1812920450,40550,40550,40550,40550,0
+20250328,154000,1812920450,40550,40550,40550,40550,0
+20250328,153900,1812920450,40550,40550,40550,40550,0
+20250328,153800,1812920450,40550,40550,40550,40550,0
+20250328,153700,1812920450,40550,40550,40550,40550,0
+20250328,153600,1812920450,40550,40550,40550,40550,0
+20250328,153500,1812920450,40550,40550,40550,40550,0
+20250328,153400,1812920450,40550,40550,40550,40550,0
+20250328,153300,1812920450,40550,40550,40550,40550,0
+20250328,153200,1812920450,40550,40550,40550,40550,0
+20250328,153100,1812920450,40550,40550,40550,40550,0
+20250328,153000,1812920450,40550,40550,40550,40550,2257
+20250328,152900,1721399100,40650,40650,40650,40650,0
+20250328,152800,1721399100,40650,40650,40650,40650,0
+20250328,152700,1721399100,40650,40650,40650,40650,0
+20250328,152600,1721399100,40650,40650,40650,40650,0
+20250328,152500,1721399100,40650,40650,40650,40650,0
+20250328,152400,1721399100,40650,40650,40650,40650,0
+20250328,152300,1721399100,40650,40650,40650,40650,0
+20250328,152200,1721399100,40650,40650,40650,40650,0
+20250328,152100,1721399100,40650,40650,40650,40650,0
+20250328,152000,1721399100,40650,40650,40650,40650,0
+20250328,151900,1721399100,40650,40600,40650,40450,174
+20250328,151800,1714344400,40650,40450,40650,40450,34
+20250328,151700,1712965550,40450,40600,40650,40450,223
+20250328,151600,1703926750,40600,40550,40650,40500,175
+20250328,151500,1696819000,40500,40700,40700,40500,251
+20250328,151400,1686625200,40600,40600,40700,40550,360
+20250328,151300,1672001500,40650,40550,40650,40550,213
+20250328,151200,1663347850,40650,40550,40650,40500,210
+20250328,151100,1654822800,40550,40600,40600,40500,223
+20250328,151000,1645774300,40550,40600,40600,40500,219
+20250328,150900,1636887500,40600,40600,40600,40500,182
+20250328,150800,1629500950,40550,40550,40600,40500,199
+20250328,150700,1621428450,40500,40550,40550,40500,264
+20250328,150600,1610724050,40500,40550,40550,40500,191
+20250328,150500,1602980450,40500,40500,40550,40450,229
+20250328,150400,1593700600,40550,40500,40600,40450,301
+20250328,150300,1581501400,40450,40600,40600,40450,246
+20250328,150200,1571534050,40450,40500,40600,40450,294
+20250328,150100,1559619050,40500,40450,40600,40350,794
+20250328,150000,1527471900,40450,40350,40450,40300,203
+20250328,145900,1519273500,40300,40300,40350,40300,26
+20250328,145800,1518225450,40350,40300,40350,40300,88
+20250328,145700,1514678950,40300,40300,40350,40300,43
+20250328,145600,1512946000,40300,40300,40350,40300,91
+20250328,145500,1509278150,40300,40350,40350,40300,78
+20250328,145400,1506132400,40350,40350,40400,40350,63
+20250328,145300,1503589850,40300,40300,40350,40300,170
+20250328,145200,1496738150,40300,40350,40350,40300,29
+20250328,145100,1495569400,40300,40350,40350,40300,119
+20250328,145000,1490772250,40300,40300,40350,40300,299
+20250328,144900,1478718700,40300,40300,40300,40300,32
+20250328,144800,1477429100,40350,40300,40350,40300,71
+20250328,144700,1474567700,40300,40350,40350,40300,26
+20250328,144600,1473519800,40300,40350,40350,40300,94
+20250328,144500,1469730850,40300,40300,40350,40300,70
+20250328,144400,1466909650,40350,40300,40350,40300,29
+20250328,144300,1465740800,40300,40350,40350,40300,75
+20250328,144200,1462718200,40300,40350,40400,40300,199
+20250328,144100,1454686650,40400,40400,40400,40350,593
+20250328,144000,1430753600,40350,40400,40400,40350,96
+20250328,143900,1426879775,40400,40400,40400,40400,24
+20250328,143800,1425910175,40400,40350,40450,40350,1006
+20250328,143700,1385263575,40350,40400,40400,40350,157
+20250328,143600,1378925225,40400,40350,40400,40350,16
+20250328,143500,1378279575,40350,40350,40400,40350,80
+20250328,143400,1375051525,40350,40350,40350,40300,26
+20250328,143300,1374003425,40350,40400,40400,40350,67
+20250328,143200,1371299925,40350,40350,40350,40350,75
+20250328,143100,1368273675,40350,40350,40350,40300,41
+20250328,143000,1366619525,40300,40350,40350,40300,52
+20250328,142900,1364523575,40350,40350,40350,40350,74
+20250328,142800,1361537675,40350,40350,40350,40350,85
+20250328,142700,1358107925,40300,40350,40400,40300,75
+20250328,142600,1355083425,40350,40350,40400,40350,46
+20250328,142500,1353227125,40350,40350,40400,40350,746
+20250328,142400,1323092075,40350,40300,40350,40300,77
+20250328,142300,1319988425,40300,40300,40350,40300,41
+20250328,142200,1318335975,40300,40300,40300,40300,46
+20250328,142100,1316482175,40350,40350,40350,40300,30
+20250328,142000,1315272625,40300,40300,40350,40300,86
+20250328,141900,1311805975,40300,40350,40350,40300,53
+20250328,141800,1309667775,40350,40400,40400,40350,90
+20250328,141700,1306036225,40350,40350,40400,40350,76
+20250328,141600,1302969175,40350,40300,40400,40300,53
+20250328,141500,1300831425,40300,40350,40350,40300,68
+20250328,141400,1298089925,40300,40350,40350,40300,68
+20250328,141300,1295346325,40350,40350,40350,40300,31
+20250328,141200,1294096475,40300,40400,40400,40300,328
+20250328,141100,1280876875,40300,40350,40350,40300,71
+20250328,141000,1278013275,40350,40300,40350,40300,95
+20250328,140900,1274180925,40300,40300,40350,40300,87
+20250328,140800,1270674775,40300,40300,40300,40300,19
+20250328,140700,1269909075,40250,40300,40350,40250,174
+20250328,140600,1262894925,40300,40250,40300,40250,67
+20250328,140500,1260197325,40250,40350,40350,40250,343
+20250328,140400,1246370075,40300,40300,40350,40300,95
+20250328,140300,1242541525,40350,40300,40350,40300,27
+20250328,140200,1241453175,40300,40300,40350,40300,77
+20250328,140100,1238349825,40300,40350,40350,40250,76
+20250328,140000,1235288475,40350,40250,40350,40250,42
+20250328,135900,1233595725,40250,40250,40300,40250,68
+20250328,135800,1230858675,40250,40300,40300,40250,27
+20250328,135700,1229770925,40300,40300,40350,40300,77
+20250328,135600,1226667625,40350,40300,40350,40300,81
+20250328,135500,1223402825,40300,40300,40350,40300,309
+20250328,135400,1210950075,40300,40350,40350,40300,71
+20250328,135300,1208088575,40300,40300,40300,40300,79
+20250328,135200,1204904875,40300,40300,40350,40300,45
+20250328,135100,1203091325,40300,40300,40300,40300,76
+20250328,135000,1200028525,40300,40350,40350,40300,41
+20250328,134900,1198374375,40350,40400,40400,40350,186
+20250328,134800,1190868725,40350,40350,40350,40350,70
+20250328,134700,1188044225,40350,40350,40400,40350,30
+20250328,134600,1186833675,40350,40350,40350,40350,100
+20250328,134500,1182798675,40350,40350,40350,40300,59
+20250328,134400,1180419125,40300,40350,40350,40300,81
+20250328,134300,1177154775,40300,40300,40300,40300,73
+20250328,134200,1174212875,40300,40300,40350,40300,30
+20250328,134100,1173003725,40300,40350,40350,40300,34
+20250328,134000,1171633075,40300,40300,40350,40300,550
+20250328,133900,1149444775,40300,40300,40300,40300,28
+20250328,133800,1148316375,40350,40300,40350,40300,75
+20250328,133700,1145293725,40300,40350,40350,40300,31
+20250328,133600,1144043925,40300,40300,40300,40250,75
+20250328,133500,1141023675,40300,40250,40300,40250,70
+20250328,133400,1138205225,40300,40300,40300,40250,26
+20250328,133300,1137158375,40300,40300,40350,40300,137
+20250328,133200,1131634175,40300,40350,40350,40300,45
+20250328,133100,1129820625,40300,40350,40350,40300,66
+20250328,133000,1127160675,40300,40300,40300,40300,83
+20250328,132900,1123815775,40300,40300,40300,40300,40
+20250328,132800,1122203775,40350,40250,40350,40250,88
+20250328,132700,1118656475,40300,40350,40350,40300,128
+20250328,132600,1113492475,40350,40300,40350,40300,74
+20250328,132500,1110509925,40350,40250,40350,40250,83
+20250328,132400,1107168125,40300,40250,40300,40250,20
+20250328,132300,1106362325,40300,40300,40350,40300,73
+20250328,132200,1103420375,40300,40300,40325,40300,77
+20250328,132100,1100317225,40350,40300,40350,40300,27
+20250328,132000,1099229075,40300,40300,40300,40250,70
+20250328,131900,1096410375,40300,40350,40350,40300,132
+20250328,131800,1091085225,40300,40250,40300,40250,73
+20250328,131700,1088145975,40300,40300,40350,40250,105
+20250328,131600,1083916575,40300,40350,40350,40300,19
+20250328,131500,1083150825,40300,40350,40350,40300,87
+20250328,131400,1079644675,40300,40325,40325,40300,31
+20250328,131300,1078395350,40300,40300,40350,40300,70
+20250328,131200,1075574300,40300,40300,40350,40300,51
+20250328,131100,1073518950,40400,40350,40400,40350,190
+20250328,131000,1065852400,40300,40300,40350,40300,72
+20250328,130900,1062950750,40300,40300,40300,40300,23
+20250328,130800,1062023850,40300,40350,40350,40300,78
+20250328,130700,1058880375,40300,40300,40300,40300,67
+20250328,130600,1056180275,40300,40300,40350,40300,31
+20250328,130500,1054930675,40300,40300,40350,40300,114
+20250328,130400,1050335575,40350,40350,40350,40300,54
+20250328,130300,1048159225,40350,40300,40350,40300,38
+20250328,130200,1046626875,40300,40300,40300,40300,63
+20250328,130100,1044087975,40350,40350,40350,40300,26
+20250328,130000,1043038925,40300,40350,40350,40300,77
+20250328,125900,1039935675,40350,40350,40350,40300,67
+20250328,125800,1037233175,40400,40400,40400,40350,24
+20250328,125700,1036264675,40350,40350,40350,40350,77
+20250328,125600,1033157725,40350,40350,40350,40300,70
+20250328,125500,1030334050,40300,40400,40400,40300,43
+20250328,125400,1028599500,40350,40350,40350,40350,76
+20250328,125300,1025532900,40350,40350,40350,40300,43
+20250328,125200,1023798100,40400,40350,40400,40300,90
+20250328,125100,1020168850,40350,40350,40400,40350,74
+20250328,125000,1017182900,40350,40350,40400,40350,27
+20250328,124900,1016093400,40350,40300,40350,40300,61
+20250328,124800,1013634300,40300,40350,40350,40300,41
+20250328,124700,1011981950,40350,40350,40350,40300,74
+20250328,124600,1008999500,40300,40300,40350,40300,67
+20250328,124500,1006299350,40350,40350,40450,40350,170
+20250328,124400,999427350,40350,40350,40350,40300,95
+20250328,124300,995597650,40350,40350,40350,40350,8
+20250328,124200,995274850,40350,40400,40400,40350,48
+20250328,124100,993338000,40350,40400,40400,40350,101
+20250328,124000,989262050,40450,40300,40450,40300,87
+20250328,123900,985752850,40350,40350,40350,40300,51
+20250328,123800,983696000,40400,40400,40400,40350,22
+20250328,123700,982807550,40350,40350,40450,40300,210
+20250328,123600,974326700,40300,40350,40450,40300,213
+20250328,123500,965717350,40350,40350,40350,40300,50
+20250328,123400,963700950,40300,40400,40400,40300,54
+20250328,123300,961523400,40300,40350,40350,40300,67
+20250328,123200,958820150,40400,40350,40450,40350,243
+20250328,123100,948999850,40350,40300,40350,40300,72
+20250328,123000,946098200,40350,40350,40400,40350,16
+20250328,122900,945452550,40350,40300,40400,40300,120
+20250328,122800,940614100,40350,40350,40350,40350,41
+20250328,122700,938959750,40350,40350,40350,40300,52
+20250328,122600,936862450,40350,40350,40350,40300,63
+20250328,122500,934320950,40350,40300,40350,40300,21
+20250328,122400,933473850,40300,40400,40400,40300,74
+20250328,122300,930490150,40350,40300,40350,40300,61
+20250328,122200,928031100,40350,40300,40350,40300,54
+20250328,122100,925853500,40350,40300,40400,40300,71
+20250328,122000,922989950,40350,40300,40450,40300,60
+20250328,121900,920570450,40350,40350,40350,40300,42
+20250328,121800,918876700,40300,40350,40400,40300,105
+20250328,121700,914642200,40350,40350,40400,40350,33
+20250328,121600,913310600,40350,40400,40400,40350,57
+20250328,121500,911010350,40400,40300,40450,40300,265
+20250328,121400,900301550,40350,40350,40350,40350,34
+20250328,121300,898929650,40300,40350,40350,40300,78
+20250328,121200,895785100,40350,40350,40350,40300,28
+20250328,121100,894655900,40350,40300,40350,40300,67
+20250328,121000,891954800,40300,40350,40450,40300,258
+20250328,120900,881531750,40300,40350,40350,40300,17
+20250328,120800,880846350,40350,40300,40400,40300,564
+20250328,120700,858113450,40350,40300,40350,40300,35
+20250328,120600,856702700,40350,40300,40350,40300,103
+20250328,120500,852551050,40350,40350,40350,40300,61
+20250328,120400,850092200,40350,40300,40350,40300,69
+20250328,120300,847309700,40350,40350,40350,40350,28
+20250328,120200,846179900,40400,40300,40400,40300,75
+20250328,120100,843155250,40350,40350,40350,40300,30
+20250328,120000,841945300,40350,40400,40400,40350,89
+20250328,115900,838354050,40350,40350,40400,40350,62
+20250328,115800,835851800,40350,40450,40450,40350,108
+20250328,115700,831493050,40400,40350,40400,40300,310
+20250328,115600,818980400,40350,40350,40350,40300,42
+20250328,115500,817287100,40300,40350,40350,40300,60
+20250328,115400,814868900,40300,40300,40350,40300,38
+20250328,115300,813336900,40300,40350,40350,40300,90
+20250328,115200,809709350,40300,40350,40350,40300,79
+20250328,115100,806524350,40350,40350,40350,40300,22
+20250328,115000,805636850,40350,40350,40350,40350,76
+20250328,114900,802570250,40400,40350,40400,40350,47
+20250328,114800,800673750,40350,40400,40400,40300,127
+20250328,114700,795551700,40400,40350,40400,40350,68
+20250328,114600,792807850,40350,40400,40400,40350,60
+20250328,114500,790386800,40350,40350,40350,40300,78
+20250328,114400,787240450,40350,40300,40400,40300,122
+20250328,114300,782318000,40350,40350,40350,40350,4
+20250328,114200,782156600,40300,40350,40400,40300,102
+20250328,114100,778041350,40400,40350,40400,40350,36
+20250328,114000,776587750,40300,40300,40300,40300,50
+20250328,113900,774572750,40350,40350,40350,40300,95
+20250328,113800,770740350,40350,40350,40400,40350,48
+20250328,113700,768803050,40350,40350,40350,40300,54
+20250328,113600,766625200,40350,40350,40350,40350,12
+20250328,113500,766141000,40300,40350,40350,40300,86
+20250328,113400,762674350,40350,40350,40350,40350,69
+20250328,113300,759890200,40400,40350,40400,40350,37
+20250328,113200,758397200,40400,40400,40400,40350,68
+20250328,113100,755652300,40350,40350,40400,40350,77
+20250328,113000,752545175,40350,40350,40400,40350,54
+20250328,112900,750366025,40400,40350,40400,40350,162
+20250328,112800,743824525,40350,40300,40400,40300,200
+20250328,112700,735754625,40300,40350,40400,40300,81
+20250328,112600,732486775,40350,40400,40400,40350,46
+20250328,112500,730630625,40350,40350,40400,40350,48
+20250328,112400,728693275,40350,40400,40400,40350,73
+20250328,112300,725747475,40400,40350,40400,40350,48
+20250328,112200,723810525,40350,40400,40400,40350,59
+20250328,112100,721429775,40350,40400,40400,40350,297
+20250328,112000,709445725,40450,40400,40450,40350,33
+20250328,111900,708112725,40350,40400,40450,40350,68
+20250328,111800,705368625,40350,40350,40400,40350,41
+20250328,111700,703714100,40350,40350,40425,40350,118
+20250328,111600,698950075,40400,40400,40400,40350,91
+20250328,111500,695277475,40400,40350,40400,40350,21
+20250328,111400,694429975,40400,40400,40450,40350,93
+20250328,111300,690675275,40350,40350,40400,40350,66
+20250328,111200,688011675,40400,40400,40400,40350,28
+20250328,111100,686880525,40350,40350,40350,40350,90
+20250328,111000,683249025,40400,40400,40400,40350,29
+20250328,110900,682078375,40400,40400,40450,40350,641
+20250328,110800,656184225,40450,40400,40450,40400,87
+20250328,110700,652668875,40400,40450,40450,40400,24
+20250328,110600,651699225,40400,40400,40500,40400,111
+20250328,110500,647212925,40450,40400,40450,40400,32
+20250328,110400,645920075,40400,40450,40450,40400,64
+20250328,110300,643334425,40450,40450,40450,40400,76
+20250328,110200,640261825,40450,40450,40500,40450,40
+20250328,110100,638643775,40400,40450,40450,40400,66
+20250328,110000,635977275,40450,40450,40450,40400,72
+20250328,105900,633066325,40450,40450,40450,40450,77
+20250328,105800,629951675,40450,40450,40450,40450,73
+20250328,105700,626998825,40450,40450,40500,40450,97
+20250328,105600,623071075,40500,40450,40500,40450,75
+20250328,105500,620037025,40450,40450,40500,40450,90
+20250328,105400,616396475,40500,40450,40500,40450,923
+20250328,105300,579016525,40450,40450,40500,40450,70
+20250328,105200,576184975,40500,40450,40500,40450,25
+20250328,105100,575173675,40450,40450,40500,40450,76
+20250328,105000,572099425,40500,40500,40500,40500,1478
+20250328,104900,512240425,40550,40500,40550,40500,128
+20250328,104800,507056325,40500,40550,40550,40500,78
+20250328,104700,503897275,40500,40550,40550,40500,20
+20250328,104600,503087225,40500,40500,40550,40500,190
+20250328,104500,495392175,40500,40500,40550,40500,65
+20250328,104400,492759625,40500,40550,40550,40500,29
+20250328,104300,491584625,40500,40500,40550,40500,208
+20250328,104200,483160125,40500,40500,40550,40500,121
+20250328,104100,478257825,40500,40500,40500,40500,18
+20250328,104000,477528825,40500,40500,40550,40500,63
+20250328,103900,474977275,40500,40500,40500,40500,85
+20250328,103800,471534775,40500,40500,40500,40500,457
+20250328,103700,453026275,40500,40500,40500,40500,45
+20250328,103600,451203775,40500,40500,40500,40500,1
+20250328,103500,451163275,40500,40500,40500,40500,46
+20250328,103400,449300275,40500,40500,40500,40500,0
+20250328,103300,449300275,40500,40550,40550,40500,68
+20250328,103200,446545175,40550,40500,40550,40500,131
+20250328,103100,441239175,40500,40500,40500,40500,5
+20250328,103000,441036675,40500,40500,40550,40500,478
+20250328,102900,421677525,40500,40500,40500,40500,73
+20250328,102800,418721025,40550,40550,40550,40500,102
+20250328,102700,414589925,40550,40450,40550,40450,355
+20250328,102600,400219875,40450,40450,40450,40450,0
+20250328,102500,400219875,40450,40550,40550,40450,60
+20250328,102400,397791625,40500,40500,40500,40400,670
+20250328,102300,370684825,40550,40550,40550,40550,10
+20250328,102200,370279325,40500,40450,40500,40450,98
+20250328,102100,366312625,40450,40450,40450,40450,1
+20250328,102000,366272175,40450,40450,40500,40450,50
+20250328,101900,364249600,40450,40500,40500,40450,44
+20250328,101800,362469750,40450,40450,40450,40450,111
+20250328,101700,357979800,40450,40500,40500,40450,97
+20250328,101600,354053600,40500,40500,40500,40500,1
+20250328,101500,354013100,40500,40500,40500,40450,55
+20250328,101400,351787900,40500,40500,40500,40500,43
+20250328,101300,350046400,40500,40450,40500,40450,12
+20250328,101200,349560450,40450,40500,40600,40450,413
+20250328,101100,332828300,40500,40450,40500,40450,58
+20250328,101000,330482150,40500,40450,40500,40450,4
+20250328,100900,330320300,40450,40450,40450,40450,43
+20250328,100800,328580950,40475,40450,40475,40450,41
+20250328,100700,326922475,40450,40500,40500,40450,9
+20250328,100600,326558225,40500,40450,40500,40450,567
+20250328,100500,303621325,40500,40500,40550,40500,806
+20250328,100400,270977825,40500,40550,40550,40500,40
+20250328,100300,269355875,40550,40550,40550,40550,11
+20250328,100200,268909825,40550,40600,40600,40500,55
+20250328,100100,266679575,40600,40550,40600,40550,46
+20250328,100000,264814225,40550,40550,40600,40550,80
+20250328,095900,261570175,40550,40500,40550,40500,59
+20250328,095800,259180075,40550,40550,40550,40550,2
+20250328,095700,259098975,40500,40550,40550,40500,79
+20250328,095600,255897825,40500,40550,40550,40500,32
+20250328,095500,254600300,40550,40550,40550,40550,261
+20250328,095400,244016750,40500,40500,40500,40500,56
+20250328,095300,241748750,40550,40550,40550,40550,10
+20250328,095200,241343250,40550,40550,40550,40550,40
+20250328,095100,239721250,40500,40550,40550,40500,47
+20250328,095000,237817700,40550,40500,40550,40500,44
+20250328,094900,236035200,40500,40550,40550,40500,252
+20250328,094800,225829150,40500,40500,40500,40500,47
+20250328,094700,223925650,40550,40500,40550,40500,44
+20250328,094600,222141950,40500,40450,40500,40450,115
+20250328,094500,217488100,40500,40500,40500,40500,14
+20250328,094400,216921100,40550,40500,40550,40500,155
+20250328,094300,210635900,40500,40500,40500,40450,146
+20250328,094200,204729400,40500,40500,40500,40450,13
+20250328,094100,204202950,40500,40500,40550,40500,117
+20250328,094000,199463700,40550,40500,40550,40500,210
+20250328,093900,190955600,40500,40525,40550,40500,6
+20250328,093800,190712425,40500,40500,40500,40500,1
+20250328,093700,190671925,40500,40600,40600,40500,750
+20250328,093600,160263325,40550,40600,40600,40550,51
+20250328,093500,158195025,40600,40600,40600,40550,155
+20250328,093400,151909625,40600,40500,40600,40500,4
+20250328,093300,151747475,40550,40550,40600,40550,22
+20250328,093200,150855325,40550,40500,40600,40500,13
+20250328,093100,150328475,40600,40500,40600,40450,313
+20250328,093000,137643475,40500,40500,40500,40500,43
+20250328,092900,135901975,40450,40475,40475,40450,7
+20250328,092800,135618800,40450,40450,40450,40450,54
+20250328,092700,133434500,40500,40475,40500,40475,39
+20250328,092600,131855100,40500,40500,40500,40500,130
+20250328,092500,126590100,40500,40500,40500,40500,0
+20250328,092400,126590100,40500,40500,40500,40500,40
+20250328,092300,124970100,40500,40600,40600,40500,48
+20250328,092200,123024900,40550,40600,40600,40550,2
+20250328,092100,122943750,40500,40550,40550,40500,41
+20250328,092000,121282900,40600,40550,40600,40550,6
+20250328,091900,121039450,40550,40550,40550,40550,3
+20250328,091800,120917800,40550,40550,40550,40550,23
+20250328,091700,119985150,40500,40450,40500,40450,2
+20250328,091600,119904200,40600,40550,40600,40500,63
+20250328,091500,117351350,40450,40500,40500,40450,135
+20250328,091400,111890400,40450,40500,40500,40450,376
+20250328,091300,96662450,40500,40450,40500,40450,115
+20250328,091200,92009050,40450,40450,40500,40450,102
+20250328,091100,87882400,40450,40450,40500,40450,186
+20250328,091000,80354250,40450,40500,40500,40400,527
+20250328,090900,59052350,40500,40500,40600,40500,69
+20250328,090800,56257750,40500,40500,40500,40500,4
+20250328,090700,56095750,40500,40450,40500,40450,6
+20250328,090600,55852850,40450,40550,40550,40450,82
+20250328,090500,52533750,40550,40550,40550,40550,10
+20250328,090400,52128250,40600,40500,40600,40400,47
+20250328,090300,50228000,40400,40450,40450,40400,207
+20250328,090200,41862850,40550,40550,40550,40400,47
+20250328,090100,39960650,40400,40600,40600,40400,731
+20250328,090000,10363050,40600,40650,40850,40600,255

029780/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
+20250328,160410,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40550,-100,5,-0.25,1812961000,44843,59.63,40650,40850,40250,52800,28500,40650,40429.07,6.33,0,-3858,41283,40966,40783,40466,40283,40875,40375,6148,12150,5000,30890,50,1,115858891,46981,7.71,0.55,12,0.04,5260.00,73708.00,46000,20240829,-11.85,34850,20240412,16.36,45800,-11.46,20250226,38250,6.01,20250103,46000,-11.85,20240829,34850,16.36,20240412,0.00,N,029780,5000,6147 억,,7331248,N,N,1499,N,00,N
+20250328,150412,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40550,-100,5,-0.25,1587659800,39289,52.25,40650,40850,40250,52800,28500,40650,40409.78,6.33,0,-4224,41283,40966,40783,40466,40283,40875,40375,6148,12150,5000,30890,50,1,115858891,46981,7.71,0.55,12,0.03,5260.00,73708.00,46000,20240829,-11.85,34850,20240412,16.36,45800,-11.46,20250226,38250,6.01,20250103,46000,-11.85,20240829,34850,16.36,20240412,0.00,N,029780,5000,6147 억,,7331248,N,N,15,N,00,N
+20250328,140413,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40300,-350,5,-0.86,1243307225,30760,40.91,40650,40850,40250,52800,28500,40650,40419.61,6.33,0,-5837,41283,40966,40783,40466,40283,40875,40375,6148,12150,5000,30890,50,1,115858891,46691,7.66,0.55,12,0.03,5260.00,73708.00,46000,20240829,-12.39,34850,20240412,15.64,45800,-12.01,20250226,38250,5.36,20250103,46000,-12.39,20240829,34850,15.64,20240412,0.00,N,029780,5000,6147 억,,7331248,N,N,15,N,00,N
+20250328,130412,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40300,-350,5,-0.86,1050093725,25967,34.53,40650,40850,40300,52800,28500,40650,40439.55,6.33,0,-6050,41283,40966,40783,40466,40283,40875,40375,6148,12150,5000,30890,50,1,115858891,46691,7.66,0.55,12,0.02,5260.00,73708.00,46000,20240829,-12.39,34850,20240412,15.64,45800,-12.01,20250226,38250,5.36,20250103,46000,-12.39,20240829,34850,15.64,20240412,0.00,N,029780,5000,6147 억,,7331248,N,N,15,N,00,N
+20250328,120411,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40300,-350,5,-0.86,848196300,20963,27.88,40650,40850,40300,52800,28500,40650,40461.59,6.33,0,-4875,41283,40966,40783,40466,40283,40875,40375,6148,12150,5000,30890,50,1,115858891,46691,7.66,0.55,12,0.02,5260.00,73708.00,46000,20240829,-12.39,34850,20240412,15.64,45800,-12.01,20250226,38250,5.36,20250103,46000,-12.39,20240829,34850,15.64,20240412,0.00,N,029780,5000,6147 억,,7331248,N,N,15,N,00,N
+20250328,110410,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40450,-200,5,-0.49,643374875,15888,21.13,40650,40850,40400,52800,28500,40650,40494.39,6.33,0,-4366,41283,40966,40783,40466,40283,40875,40375,6148,12150,5000,30890,50,1,115858891,46865,7.69,0.55,12,0.01,5260.00,73708.00,46000,20240829,-12.07,34850,20240412,16.07,45800,-11.68,20250226,38250,5.75,20250103,46000,-12.07,20240829,34850,16.07,20240412,0.00,N,029780,5000,6147 억,,7331248,N,N,15,N,00,N
+20250328,100412,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40550,-100,5,-0.25,269355875,6650,8.84,40650,40850,40400,52800,28500,40650,40504.64,6.33,0,-2086,41283,40966,40783,40466,40283,40875,40375,6148,12150,5000,30890,50,1,115858891,46981,7.71,0.55,12,0.01,5260.00,73708.00,46000,20240829,-11.85,34850,20240412,16.36,45800,-11.46,20250226,38250,6.01,20250103,46000,-11.85,20240829,34850,16.36,20240412,0.00,N,029780,5000,6147 억,,7331248,N,N,15,N,00,N
+20250328,090415,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40400,-250,5,-0.62,50228000,1240,1.65,40650,40850,40400,52800,28500,40650,40506.45,6.33,0,-468,41283,40966,40783,40466,40283,40875,40375,6148,12150,5000,30890,50,1,115858891,46807,7.68,0.55,12,0.00,5260.00,73708.00,46000,20240829,-12.17,34850,20240412,15.93,45800,-11.79,20250226,38250,5.62,20250103,46000,-12.17,20240829,34850,15.93,20240412,0.00,N,029780,5000,6147 억,,7331248,N,N,15,N,00,N
+20250327,161027,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40650,-450,5,-1.09,3065470675,75197,36.90,40950,41100,40600,53400,28800,41100,40765.87,6.35,0,-27899,42433,41766,41233,40566,40033,41500,40300,6148,12300,5000,31230,50,1,115858891,47097,7.73,0.55,12,0.06,5260.00,73708.00,46000,20240829,-11.63,34850,20240412,16.64,45800,-11.24,20250226,38250,6.27,20250103,46000,-11.63,20240829,34850,16.64,20240412,0.00,N,029780,5000,6147 억,,7361612,N,N,9,N,00,N
+20250327,150412,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40700,-400,5,-0.97,2734688675,67063,32.91,40950,41100,40650,53400,28800,41100,40777.91,6.35,0,-24219,42433,41766,41233,40566,40033,41500,40300,6148,12300,5000,31230,50,1,115858891,47155,7.74,0.55,12,0.06,5260.00,73708.00,46000,20240829,-11.52,34850,20240412,16.79,45800,-11.14,20250226,38250,6.41,20250103,46000,-11.52,20240829,34850,16.79,20240412,0.00,N,029780,5000,6147 억,,7361612,N,N,4,N,00,N
+20250327,140409,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40700,-400,5,-0.97,2264537125,55521,27.24,40950,41100,40650,53400,28800,41100,40787.04,6.35,0,-19645,42433,41766,41233,40566,40033,41500,40300,6148,12300,5000,31230,50,1,115858891,47155,7.74,0.55,12,0.05,5260.00,73708.00,46000,20240829,-11.52,34850,20240412,16.79,45800,-11.14,20250226,38250,6.41,20250103,46000,-11.52,20240829,34850,16.79,20240412,0.00,N,029780,5000,6147 억,,7361612,N,N,4,N,00,N
+20250327,130408,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40800,-300,5,-0.73,1870876525,45863,22.50,40950,41100,40650,53400,28800,41100,40792.72,6.35,0,-16308,42433,41766,41233,40566,40033,41500,40300,6148,12300,5000,31230,50,1,115858891,47270,7.76,0.55,12,0.04,5260.00,73708.00,46000,20240829,-11.30,34850,20240412,17.07,45800,-10.92,20250226,38250,6.67,20250103,46000,-11.30,20240829,34850,17.07,20240412,0.00,N,029780,5000,6147 억,,7361612,N,N,4,N,00,N
+20250327,120412,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40700,-400,5,-0.97,1467216200,35961,17.65,40950,41100,40650,53400,28800,41100,40800.21,6.35,0,-12456,42433,41766,41233,40566,40033,41500,40300,6148,12300,5000,31230,50,1,115858891,47155,7.74,0.55,12,0.03,5260.00,73708.00,46000,20240829,-11.52,34850,20240412,16.79,45800,-11.14,20250226,38250,6.41,20250103,46000,-11.52,20240829,34850,16.79,20240412,0.00,N,029780,5000,6147 억,,7361612,N,N,4,N,00,N
+20250327,110412,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40900,-200,5,-0.49,876157675,21454,10.53,40950,41100,40700,53400,28800,41100,40838.90,6.35,0,-3383,42433,41766,41233,40566,40033,41500,40300,6148,12300,5000,31230,50,1,115858891,47386,7.78,0.55,12,0.02,5260.00,73708.00,46000,20240829,-11.09,34850,20240412,17.36,45800,-10.70,20250226,38250,6.93,20250103,46000,-11.09,20240829,34850,17.36,20240412,0.00,N,029780,5000,6147 억,,7361612,N,N,4,N,00,N
+20250327,100409,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40850,-250,5,-0.61,536947650,13153,6.45,40950,41100,40700,53400,28800,41100,40823.21,6.35,0,-2007,42433,41766,41233,40566,40033,41500,40300,6148,12300,5000,31230,50,1,115858891,47328,7.77,0.55,12,0.01,5260.00,73708.00,46000,20240829,-11.20,34850,20240412,17.22,45800,-10.81,20250226,38250,6.80,20250103,46000,-11.20,20240829,34850,17.22,20240412,0.00,N,029780,5000,6147 억,,7361612,N,N,4,N,00,N
+20250327,090411,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40750,-350,5,-0.85,49653800,1215,0.60,40950,41100,40750,53400,28800,41100,40867.33,6.35,0,-564,42433,41766,41233,40566,40033,41500,40300,6148,12300,5000,31230,50,1,115858891,47212,7.75,0.55,12,0.00,5260.00,73708.00,46000,20240829,-11.41,34850,20240412,16.93,45800,-11.03,20250226,38250,6.54,20250103,46000,-11.41,20240829,34850,16.93,20240412,0.00,N,029780,5000,6147 억,,7361612,N,N,4,N,00,N
+20250326,160407,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41100,-3100,5,-7.01,8380385650,203792,151.68,41600,41900,40700,57400,30950,44200,41122.26,6.43,0,-54488,44866,44532,44016,43682,43166,44700,43850,6148,13200,5000,33590,50,1,115858891,47618,7.81,0.56,12,0.18,5260.00,73708.00,46000,20240829,-10.65,34850,20240412,17.93,45800,-10.26,20250226,38250,7.45,20250103,46000,-10.65,20240829,34850,17.93,20240412,0.00,N,029780,5000,6147 억,,7453345,N,N,4,N,00,N
+20250326,150406,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41200,-3000,5,-6.79,7824382900,190269,141.61,41600,41900,40700,57400,30950,44200,41122.74,6.43,0,-49700,44866,44532,44016,43682,43166,44700,43850,6148,13200,5000,33590,50,1,115858891,47734,7.83,0.56,12,0.16,5260.00,73708.00,46000,20240829,-10.43,34850,20240412,18.22,45800,-10.04,20250226,38250,7.71,20250103,46000,-10.43,20240829,34850,18.22,20240412,0.00,N,029780,5000,6147 억,,7453345,N,N,1963,N,00,N
+20250326,140408,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41150,-3050,5,-6.90,6894428100,167651,124.78,41600,41900,40700,57400,30950,44200,41123.69,6.43,0,-51999,44866,44532,44016,43682,43166,44700,43850,6148,13200,5000,33590,50,1,115858891,47676,7.82,0.56,12,0.14,5260.00,73708.00,46000,20240829,-10.54,34850,20240412,18.08,45800,-10.15,20250226,38250,7.58,20250103,46000,-10.54,20240829,34850,18.08,20240412,0.00,N,029780,5000,6147 억,,7453345,N,N,1963,N,00,N
+20250326,130409,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41050,-3150,5,-7.13,6149373050,149534,111.29,41600,41900,40700,57400,30950,44200,41123.58,6.43,0,-54029,44866,44532,44016,43682,43166,44700,43850,6148,13200,5000,33590,50,1,115858891,47560,7.80,0.56,12,0.13,5260.00,73708.00,46000,20240829,-10.76,34850,20240412,17.79,45800,-10.37,20250226,38250,7.32,20250103,46000,-10.76,20240829,34850,17.79,20240412,0.00,N,029780,5000,6147 억,,7453345,N,N,1963,N,00,N
+20250326,120410,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40950,-3250,5,-7.35,5389783675,131035,97.53,41600,41900,40700,57400,30950,44200,41132.40,6.43,0,-52069,44866,44532,44016,43682,43166,44700,43850,6148,13200,5000,33590,50,1,115858891,47444,7.79,0.56,12,0.11,5260.00,73708.00,46000,20240829,-10.98,34850,20240412,17.50,45800,-10.59,20250226,38250,7.06,20250103,46000,-10.98,20240829,34850,17.50,20240412,0.00,N,029780,5000,6147 억,,7453345,N,N,1963,N,00,N
+20250326,110408,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40850,-3350,5,-7.58,4447435325,107978,80.37,41600,41900,40700,57400,30950,44200,41188.35,6.43,0,-50865,44866,44532,44016,43682,43166,44700,43850,6148,13200,5000,33590,50,1,115858891,47328,7.77,0.55,12,0.09,5260.00,73708.00,46000,20240829,-11.20,34850,20240412,17.22,45800,-10.81,20250226,38250,6.80,20250103,46000,-11.20,20240829,34850,17.22,20240412,0.00,N,029780,5000,6147 억,,7453345,N,N,1963,N,00,N
+20250326,100409,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41100,-3100,5,-7.01,3050399025,73799,54.93,41600,41900,40950,57400,30950,44200,41333.88,6.43,0,-33637,44866,44532,44016,43682,43166,44700,43850,6148,13200,5000,33590,50,1,115858891,47618,7.81,0.56,12,0.06,5260.00,73708.00,46000,20240829,-10.65,34850,20240412,17.93,45800,-10.26,20250226,38250,7.45,20250103,46000,-10.65,20240829,34850,17.93,20240412,0.00,N,029780,5000,6147 억,,7453345,N,N,1963,N,00,N
+20250326,090409,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41450,-2750,5,-6.22,923661175,22211,16.53,41600,41900,41350,57400,30950,44200,41585.75,6.43,0,-1381,44866,44532,44016,43682,43166,44700,43850,6148,13200,5000,33590,50,1,115858891,48024,7.88,0.56,12,0.02,5260.00,73708.00,46000,20240829,-9.89,34850,20240412,18.94,45800,-9.50,20250226,38250,8.37,20250103,46000,-9.89,20240829,34850,18.94,20240412,0.00,N,029780,5000,6147 억,,7453345,N,N,1963,N,00,N
+20250325,160407,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44200,600,2,1.38,5901290575,134359,168.01,43650,44350,43500,56600,30550,43600,43921.81,6.42,0,-5010,44500,44050,43750,43300,43000,43900,43150,6148,13000,5000,33130,50,1,115858891,51210,8.40,0.60,12,0.12,5260.00,73708.00,46000,20240829,-3.91,34850,20240412,26.83,45800,-3.49,20250226,38250,15.56,20250103,46000,-3.91,20240829,34850,26.83,20240412,0.00,N,029780,5000,6147 억,,7439027,N,N,1963,N,00,N
+20250325,150407,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44150,550,2,1.26,5129772225,116893,146.17,43650,44350,43500,56600,30550,43600,43884.34,6.42,0,-1365,44500,44050,43750,43300,43000,43900,43150,6148,13000,5000,33130,50,1,115858891,51152,8.39,0.60,12,0.10,5260.00,73708.00,46000,20240829,-4.02,34850,20240412,26.69,45800,-3.60,20250226,38250,15.42,20250103,46000,-4.02,20240829,34850,26.69,20240412,0.00,N,029780,5000,6147 억,,7439027,N,N,896,N,00,N
+20250325,140405,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44100,500,2,1.15,4190606850,95604,119.55,43650,44350,43500,56600,30550,43600,43832.97,6.42,0,-2742,44500,44050,43750,43300,43000,43900,43150,6148,13000,5000,33130,50,1,115858891,51094,8.38,0.60,12,0.08,5260.00,73708.00,46000,20240829,-4.13,34850,20240412,26.54,45800,-3.71,20250226,38250,15.29,20250103,46000,-4.13,20240829,34850,26.54,20240412,0.00,N,029780,5000,6147 억,,7439027,N,N,896,N,00,N
+20250325,130407,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43900,300,2,0.69,3537000300,80756,100.98,43650,44350,43500,56600,30550,43600,43798.61,6.42,0,-3824,44500,44050,43750,43300,43000,43900,43150,6148,13000,5000,33130,50,1,115858891,50862,8.35,0.60,12,0.07,5260.00,73708.00,46000,20240829,-4.57,34850,20240412,25.97,45800,-4.15,20250226,38250,14.77,20250103,46000,-4.57,20240829,34850,25.97,20240412,0.00,N,029780,5000,6147 억,,7439027,N,N,896,N,00,N
+20250325,120406,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43850,250,2,0.57,2599994325,59412,74.29,43650,44350,43500,56600,30550,43600,43762.11,6.42,0,-15156,44500,44050,43750,43300,43000,43900,43150,6148,13000,5000,33130,50,1,115858891,50804,8.34,0.59,12,0.05,5260.00,73708.00,46000,20240829,-4.67,34850,20240412,25.82,45800,-4.26,20250226,38250,14.64,20250103,46000,-4.67,20240829,34850,25.82,20240412,0.00,N,029780,5000,6147 억,,7439027,N,N,896,N,00,N
+20250325,110406,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43800,200,2,0.46,2003850325,45808,57.28,43650,44350,43500,56600,30550,43600,43744.55,6.42,0,-13565,44500,44050,43750,43300,43000,43900,43150,6148,13000,5000,33130,50,1,115858891,50746,8.33,0.59,12,0.04,5260.00,73708.00,46000,20240829,-4.78,34850,20240412,25.68,45800,-4.37,20250226,38250,14.51,20250103,46000,-4.78,20240829,34850,25.68,20240412,0.00,N,029780,5000,6147 억,,7439027,N,N,896,N,00,N
+20250325,100413,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43700,100,2,0.23,1538428875,35174,43.98,43650,44350,43500,56600,30550,43600,43737.67,6.42,0,-7843,44500,44050,43750,43300,43000,43900,43150,6148,13000,5000,33130,50,1,115858891,50630,8.31,0.59,12,0.03,5260.00,73708.00,46000,20240829,-5.00,34850,20240412,25.39,45800,-4.59,20250226,38250,14.25,20250103,46000,-5.00,20240829,34850,25.39,20240412,0.00,N,029780,5000,6147 억,,7439027,N,N,896,N,00,N
+20250325,090408,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43600,0,3,0.00,688957150,15700,19.63,43650,44350,43600,56600,30550,43600,43882.62,6.42,0,3320,44500,44050,43750,43300,43000,43900,43150,6148,13000,5000,33130,50,1,115858891,50514,8.29,0.59,12,0.01,5260.00,73708.00,46000,20240829,-5.22,34850,20240412,25.11,45800,-4.80,20250226,38250,13.99,20250103,46000,-5.22,20240829,34850,25.11,20240412,0.00,N,029780,5000,6147 억,,7439027,N,N,896,N,00,N
+20250324,160405,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43600,350,2,0.81,3494173850,79973,64.07,43750,44200,43450,56200,30300,43250,43691.98,6.42,0,-1142,44916,44082,43666,42832,42416,43875,42625,6148,12950,5000,32870,50,1,115858891,50514,8.29,0.59,12,0.07,5260.00,73708.00,46000,20240829,-5.22,34850,20240412,25.11,45800,-4.80,20250226,38250,13.99,20250103,46000,-5.22,20240829,34850,25.11,20240412,0.00,N,029780,5000,6147 억,,7437806,N,N,896,N,00,N
+20250324,150408,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43500,250,2,0.58,2950935250,67502,54.08,43750,44200,43450,56200,30300,43250,43716.26,6.42,0,-1682,44916,44082,43666,42832,42416,43875,42625,6148,12950,5000,32870,50,1,115858891,50399,8.27,0.59,12,0.06,5260.00,73708.00,46000,20240829,-5.43,34850,20240412,24.82,45800,-5.02,20250226,38250,13.73,20250103,46000,-5.43,20240829,34850,24.82,20240412,0.00,N,029780,5000,6147 억,,7437806,N,N,47,N,00,N
+20250324,140408,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43500,250,2,0.58,2563823875,58613,46.96,43750,44200,43450,56200,30300,43250,43741.56,6.42,0,778,44916,44082,43666,42832,42416,43875,42625,6148,12950,5000,32870,50,1,115858891,50399,8.27,0.59,12,0.05,5260.00,73708.00,46000,20240829,-5.43,34850,20240412,24.82,45800,-5.02,20250226,38250,13.73,20250103,46000,-5.43,20240829,34850,24.82,20240412,0.00,N,029780,5000,6147 억,,7437806,N,N,47,N,00,N
+20250324,130408,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43550,300,2,0.69,2237488800,51112,40.95,43750,44200,43450,56200,30300,43250,43776.19,6.42,0,1216,44916,44082,43666,42832,42416,43875,42625,6148,12950,5000,32870,50,1,115858891,50457,8.28,0.59,12,0.04,5260.00,73708.00,46000,20240829,-5.33,34850,20240412,24.96,45800,-4.91,20250226,38250,13.86,20250103,46000,-5.33,20240829,34850,24.96,20240412,0.00,N,029780,5000,6147 억,,7437806,N,N,47,N,00,N
+20250324,120407,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43550,300,2,0.69,1938263325,44236,35.44,43750,44200,43450,56200,30300,43250,43816.42,6.42,0,745,44916,44082,43666,42832,42416,43875,42625,6148,12950,5000,32870,50,1,115858891,50457,8.28,0.59,12,0.04,5260.00,73708.00,46000,20240829,-5.33,34850,20240412,24.96,45800,-4.91,20250226,38250,13.86,20250103,46000,-5.33,20240829,34850,24.96,20240412,0.00,N,029780,5000,6147 억,,7437806,N,N,47,N,00,N
+20250324,110407,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43750,500,2,1.16,1504130925,34285,27.47,43750,44200,43450,56200,30300,43250,43871.40,6.42,0,4446,44916,44082,43666,42832,42416,43875,42625,6148,12950,5000,32870,50,1,115858891,50688,8.32,0.59,12,0.03,5260.00,73708.00,46000,20240829,-4.89,34850,20240412,25.54,45800,-4.48,20250226,38250,14.38,20250103,46000,-4.89,20240829,34850,25.54,20240412,0.00,N,029780,5000,6147 억,,7437806,N,N,47,N,00,N
+20250324,100406,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43800,550,2,1.27,1044645425,23812,19.08,43750,44200,43450,56200,30300,43250,43870.55,6.42,0,6162,44916,44082,43666,42832,42416,43875,42625,6148,12950,5000,32870,50,1,115858891,50746,8.33,0.59,12,0.02,5260.00,73708.00,46000,20240829,-4.78,34850,20240412,25.68,45800,-4.37,20250226,38250,14.51,20250103,46000,-4.78,20240829,34850,25.68,20240412,0.00,N,029780,5000,6147 억,,7437806,N,N,47,N,00,N
+20250324,090408,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43900,650,2,1.50,241817175,5524,4.43,43750,43950,43450,56200,30300,43250,43775.74,6.42,0,1907,44916,44082,43666,42832,42416,43875,42625,6148,12950,5000,32870,50,1,115858891,50862,8.35,0.60,12,0.00,5260.00,73708.00,46000,20240829,-4.57,34850,20240412,25.97,45800,-4.15,20250226,38250,14.77,20250103,46000,-4.57,20240829,34850,25.97,20240412,0.00,N,029780,5000,6147 억,,7437806,N,N,47,N,00,N
 20250321,160423,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43250,-1000,5,-2.26,5409029425,124156,210.24,44150,44500,43250,57500,31000,44250,43568.33,6.45,0,-34481,44716,44482,44166,43932,43616,44600,44050,6148,13250,5000,33630,50,1,115858891,50109,8.22,0.59,12,0.11,5260.00,73708.00,46000,20240829,-5.98,34850,20240412,24.10,45800,-5.57,20250226,38250,13.07,20250103,46000,-5.98,20240829,34850,24.10,20240412,0.00,N,029780,5000,6147 억,,7469617,N,N,47,N,00,N
 20250321,150406,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43550,-700,5,-1.58,3279112600,74932,126.89,44150,44500,43400,57500,31000,44250,43761.18,6.45,0,-26895,44716,44482,44166,43932,43616,44600,44050,6148,13250,5000,33630,50,1,115858891,50457,8.28,0.59,12,0.06,5260.00,73708.00,46000,20240829,-5.33,34850,20240412,24.96,45800,-4.91,20250226,38250,13.86,20250103,46000,-5.33,20240829,34850,24.96,20240412,0.00,N,029780,5000,6147 억,,7469617,N,N,237,N,00,N
 20250321,140407,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,43700,-550,5,-1.24,2360766025,53828,91.15,44150,44500,43700,57500,31000,44250,43857.58,6.45,0,-18214,44716,44482,44166,43932,43616,44600,44050,6148,13250,5000,33630,50,1,115858891,50630,8.31,0.59,12,0.05,5260.00,73708.00,46000,20240829,-5.00,34850,20240412,25.39,45800,-4.59,20250226,38250,14.25,20250103,46000,-5.00,20240829,34850,25.39,20240412,0.00,N,029780,5000,6147 억,,7469617,N,N,237,N,00,N

029780/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,45052,115858891,1851637200,4761800420100,0.04
+20250325,46268,115858891,2045045600,5120962982200,0.04
+20250324,45519,115858891,1984628400,5051447647600,0.04
+20250321,45154,115858891,1952910500,5010897035750,0.04
+20250320,45173,115858891,1998905250,5126755926750,0.04
 20250319,45167,115858891,1982831300,5086205314900,0.04
 20250318,45428,115858891,1953404000,4981932313000,0.04
 20250317,46063,115858891,1994527900,5016689980300,0.04

029780/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,43250,42750,44500,42450,435770,18926837675,00,0.00,N,2,700,
 20250310,42550,43000,43450,42250,250068,10693140300,00,0.00,N,5,-700,
 20250304,43250,44950,45200,43250,215091,9478659425,00,0.00,N,5,-1700,
 20250224,44950,44200,45800,43250,314120,14138502000,00,0.00,N,2,750,