Add accumulated files

036190/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,25650,25650,25800,25550,2189,56083800,00,0.00,N,2,50,
+20250326,25600,25700,25900,25600,8727,224184950,00,0.00,N,5,-50,
+20250325,25650,25800,25900,25500,3813,97516850,00,0.00,N,3,0,
+20250324,25650,25600,25900,25400,7784,199928750,00,0.00,N,3,0,
 20250321,25650,25850,25850,25500,2803,71761300,00,0.00,N,5,-250,
 20250320,25900,25550,26000,25500,8122,208854200,00,0.00,N,2,400,
 20250319,25500,25550,25700,25450,9967,254328950,00,0.00,N,3,0,

036190/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
+20250328,25700,50,2,-4590,4477,113,-117,115,3,2979,5429,402,77,139,10,7569,952,289,194,24,7
+20250327,25650,50,2,-1125,1402,-277,-29,36,-7,646,1524,19,17,39,0,1771,122,296,45,3,8
+20250326,25600,-50,5,2330,-3085,355,60,-79,9,5852,1638,837,150,42,22,3522,4723,482,91,121,12
+20250325,25650,0,3,-485,509,-24,-12,13,-1,1699,2066,48,43,53,1,2184,1557,72,56,40,2
+20250324,25650,0,3,-1946,1859,87,-50,48,2,2221,5153,410,57,132,11,4167,3294,323,107,85,8
 20250321,25650,-250,5,1184,-1279,134,30,-33,3,2350,154,298,60,4,8,1166,1433,164,30,37,4
 20250320,25900,400,2,-1507,1428,79,-39,37,2,5720,1978,424,147,51,11,7227,550,345,186,14,9
 20250319,25500,0,3,-1613,1326,277,-41,34,7,3253,6221,483,83,159,12,4866,4895,206,124,125,5

036190/min/candle-20250324.csv

@@ -0,0 +1,622 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,192000,199928750,25650,25650,25650,25650,114
+20250324,191900,199928750,25650,25650,25650,25650,0
+20250324,191800,199928750,25650,25650,25650,25650,0
+20250324,191700,199928750,25650,25650,25650,25650,0
+20250324,191600,199928750,25650,25650,25650,25650,0
+20250324,191500,199928750,25650,25650,25650,25650,0
+20250324,191400,199928750,25650,25650,25650,25650,0
+20250324,191300,199928750,25650,25650,25650,25650,0
+20250324,191200,199928750,25650,25650,25650,25650,0
+20250324,191100,199928750,25650,25650,25650,25650,0
+20250324,191000,199928750,25650,25650,25650,25650,0
+20250324,190900,199928750,25650,25650,25650,25650,0
+20250324,190800,199928750,25650,25650,25650,25650,0
+20250324,190700,199928750,25650,25650,25650,25650,0
+20250324,190600,199928750,25650,25650,25650,25650,0
+20250324,190500,199928750,25650,25650,25650,25650,0
+20250324,190400,199928750,25650,25650,25650,25650,0
+20250324,190300,199928750,25650,25650,25650,25650,0
+20250324,190200,199928750,25650,25650,25650,25650,0
+20250324,190100,199928750,25650,25650,25650,25650,0
+20250324,190000,199928750,25650,25650,25650,25650,0
+20250324,185900,199928750,25650,25650,25650,25650,0
+20250324,185800,199928750,25650,25650,25650,25650,0
+20250324,185700,199928750,25650,25650,25650,25650,0
+20250324,185600,199928750,25650,25650,25650,25650,0
+20250324,185500,199928750,25650,25650,25650,25650,0
+20250324,185400,199928750,25650,25650,25650,25650,0
+20250324,185300,199928750,25650,25650,25650,25650,0
+20250324,185200,199928750,25650,25650,25650,25650,0
+20250324,185100,199928750,25650,25650,25650,25650,0
+20250324,185000,199928750,25650,25650,25650,25650,114
+20250324,184900,199928750,25650,25650,25650,25650,0
+20250324,184800,199928750,25650,25650,25650,25650,0
+20250324,184700,199928750,25650,25650,25650,25650,0
+20250324,184600,199928750,25650,25650,25650,25650,0
+20250324,184500,199928750,25650,25650,25650,25650,0
+20250324,184400,199928750,25650,25650,25650,25650,0
+20250324,184300,199928750,25650,25650,25650,25650,0
+20250324,184200,199928750,25650,25650,25650,25650,0
+20250324,184100,199928750,25650,25650,25650,25650,0
+20250324,184000,199928750,25650,25650,25650,25650,0
+20250324,183900,199928750,25650,25650,25650,25650,0
+20250324,183800,199928750,25650,25650,25650,25650,0
+20250324,183700,199928750,25650,25650,25650,25650,0
+20250324,183600,199928750,25650,25650,25650,25650,0
+20250324,183500,199928750,25650,25650,25650,25650,0
+20250324,183400,199928750,25650,25650,25650,25650,0
+20250324,183300,199928750,25650,25650,25650,25650,0
+20250324,183200,199928750,25650,25650,25650,25650,0
+20250324,183100,199928750,25650,25650,25650,25650,0
+20250324,183000,199928750,25650,25650,25650,25650,0
+20250324,182900,199928750,25650,25650,25650,25650,0
+20250324,182800,199928750,25650,25650,25650,25650,0
+20250324,182700,199928750,25650,25650,25650,25650,0
+20250324,182600,199928750,25650,25650,25650,25650,0
+20250324,182500,199928750,25650,25650,25650,25650,0
+20250324,182400,199928750,25650,25650,25650,25650,0
+20250324,182300,199928750,25650,25650,25650,25650,0
+20250324,182200,199928750,25650,25650,25650,25650,0
+20250324,182100,199928750,25650,25650,25650,25650,0
+20250324,182000,199928750,25650,25650,25650,25650,114
+20250324,181900,199928750,25650,25650,25650,25650,0
+20250324,181800,199928750,25650,25650,25650,25650,0
+20250324,181700,199928750,25650,25650,25650,25650,0
+20250324,181600,199928750,25650,25650,25650,25650,0
+20250324,181500,199928750,25650,25650,25650,25650,0
+20250324,181400,199928750,25650,25650,25650,25650,0
+20250324,181300,199928750,25650,25650,25650,25650,0
+20250324,181200,199928750,25650,25650,25650,25650,0
+20250324,181100,199928750,25650,25650,25650,25650,0
+20250324,181000,199928750,25650,25650,25650,25650,0
+20250324,180900,199928750,25650,25650,25650,25650,0
+20250324,180800,199928750,25650,25650,25650,25650,0
+20250324,180700,199928750,25650,25650,25650,25650,0
+20250324,180600,199928750,25650,25650,25650,25650,0
+20250324,180500,199928750,25650,25650,25650,25650,0
+20250324,180400,199928750,25650,25650,25650,25650,0
+20250324,180300,199928750,25650,25650,25650,25650,0
+20250324,180200,199928750,25650,25650,25650,25650,0
+20250324,180100,199928750,25650,25650,25650,25650,0
+20250324,180000,199928750,25650,25650,25650,25650,0
+20250324,175900,199928750,25650,25650,25650,25650,0
+20250324,175800,199928750,25650,25650,25650,25650,0
+20250324,175700,199928750,25650,25650,25650,25650,0
+20250324,175600,199928750,25650,25650,25650,25650,0
+20250324,175500,199928750,25650,25650,25650,25650,0
+20250324,175400,199928750,25650,25650,25650,25650,0
+20250324,175300,199928750,25650,25650,25650,25650,0
+20250324,175200,199928750,25650,25650,25650,25650,0
+20250324,175100,199928750,25650,25650,25650,25650,0
+20250324,175000,199928750,25650,25650,25650,25650,114
+20250324,174900,199928750,25650,25650,25650,25650,0
+20250324,174800,199928750,25650,25650,25650,25650,0
+20250324,174700,199928750,25650,25650,25650,25650,0
+20250324,174600,199928750,25650,25650,25650,25650,0
+20250324,174500,199928750,25650,25650,25650,25650,0
+20250324,174400,199928750,25650,25650,25650,25650,0
+20250324,174300,199928750,25650,25650,25650,25650,0
+20250324,174200,199928750,25650,25650,25650,25650,0
+20250324,174100,199928750,25650,25650,25650,25650,0
+20250324,174000,199928750,25650,25650,25650,25650,0
+20250324,173900,199928750,25650,25650,25650,25650,0
+20250324,173800,199928750,25650,25650,25650,25650,0
+20250324,173700,199928750,25650,25650,25650,25650,0
+20250324,173600,199928750,25650,25650,25650,25650,0
+20250324,173500,199928750,25650,25650,25650,25650,0
+20250324,173400,199928750,25650,25650,25650,25650,0
+20250324,173300,199928750,25650,25650,25650,25650,0
+20250324,173200,199928750,25650,25650,25650,25650,0
+20250324,173100,199928750,25650,25650,25650,25650,0
+20250324,173000,199928750,25650,25650,25650,25650,0
+20250324,172900,199928750,25650,25650,25650,25650,0
+20250324,172800,199928750,25650,25650,25650,25650,0
+20250324,172700,199928750,25650,25650,25650,25650,0
+20250324,172600,199928750,25650,25650,25650,25650,0
+20250324,172500,199928750,25650,25650,25650,25650,0
+20250324,172400,199928750,25650,25650,25650,25650,0
+20250324,172300,199928750,25650,25650,25650,25650,0
+20250324,172200,199928750,25650,25650,25650,25650,0
+20250324,172100,199928750,25650,25650,25650,25650,0
+20250324,172000,199928750,25650,25650,25650,25650,114
+20250324,171900,199928750,25650,25650,25650,25650,0
+20250324,171800,199928750,25650,25650,25650,25650,0
+20250324,171700,199928750,25650,25650,25650,25650,0
+20250324,171600,199928750,25650,25650,25650,25650,0
+20250324,171500,199928750,25650,25650,25650,25650,0
+20250324,171400,199928750,25650,25650,25650,25650,0
+20250324,171300,199928750,25650,25650,25650,25650,0
+20250324,171200,199928750,25650,25650,25650,25650,0
+20250324,171100,199928750,25650,25650,25650,25650,0
+20250324,171000,199928750,25650,25650,25650,25650,0
+20250324,170900,199928750,25650,25650,25650,25650,0
+20250324,170800,199928750,25650,25650,25650,25650,0
+20250324,170700,199928750,25650,25650,25650,25650,0
+20250324,170600,199928750,25650,25650,25650,25650,0
+20250324,170500,199928750,25650,25650,25650,25650,0
+20250324,170400,199928750,25650,25650,25650,25650,0
+20250324,170300,199928750,25650,25650,25650,25650,0
+20250324,170200,199928750,25650,25650,25650,25650,0
+20250324,170100,199928750,25650,25650,25650,25650,0
+20250324,170000,199928750,25650,25650,25650,25650,0
+20250324,165900,199928750,25650,25650,25650,25650,0
+20250324,165800,199928750,25650,25650,25650,25650,0
+20250324,165700,199928750,25650,25650,25650,25650,0
+20250324,165600,199928750,25650,25650,25650,25650,0
+20250324,165500,199928750,25650,25650,25650,25650,0
+20250324,165400,199928750,25650,25650,25650,25650,0
+20250324,165300,199928750,25650,25650,25650,25650,0
+20250324,165200,199928750,25650,25650,25650,25650,0
+20250324,165100,199928750,25650,25650,25650,25650,0
+20250324,165000,199928750,25650,25650,25650,25650,114
+20250324,164900,199928750,25650,25650,25650,25650,0
+20250324,164800,199928750,25650,25650,25650,25650,0
+20250324,164700,199928750,25650,25650,25650,25650,0
+20250324,164600,199928750,25650,25650,25650,25650,0
+20250324,164500,199928750,25650,25650,25650,25650,0
+20250324,164400,199928750,25650,25650,25650,25650,0
+20250324,164300,199928750,25650,25650,25650,25650,0
+20250324,164200,199928750,25650,25650,25650,25650,0
+20250324,164100,199928750,25650,25650,25650,25650,0
+20250324,164000,199928750,25650,25650,25650,25650,0
+20250324,163900,199928750,25650,25650,25650,25650,0
+20250324,163800,199928750,25650,25650,25650,25650,0
+20250324,163700,199928750,25650,25650,25650,25650,0
+20250324,163600,199928750,25650,25650,25650,25650,0
+20250324,163500,199928750,25650,25650,25650,25650,0
+20250324,163400,199928750,25650,25650,25650,25650,0
+20250324,163300,199928750,25650,25650,25650,25650,0
+20250324,163200,199928750,25650,25650,25650,25650,0
+20250324,163100,199928750,25650,25650,25650,25650,0
+20250324,163000,199928750,25650,25650,25650,25650,0
+20250324,162900,199928750,25650,25650,25650,25650,0
+20250324,162800,199928750,25650,25650,25650,25650,0
+20250324,162700,199928750,25650,25650,25650,25650,0
+20250324,162600,199928750,25650,25650,25650,25650,0
+20250324,162500,199928750,25650,25650,25650,25650,0
+20250324,162400,199928750,25650,25650,25650,25650,0
+20250324,162300,199928750,25650,25650,25650,25650,0
+20250324,162200,199928750,25650,25650,25650,25650,0
+20250324,162100,199928750,25650,25650,25650,25650,0
+20250324,162000,199928750,25650,25650,25650,25650,114
+20250324,161900,199928750,25650,25650,25650,25650,0
+20250324,161800,199928750,25650,25650,25650,25650,0
+20250324,161700,199928750,25650,25650,25650,25650,0
+20250324,161600,199928750,25650,25650,25650,25650,0
+20250324,161500,199928750,25650,25650,25650,25650,0
+20250324,161400,199928750,25650,25650,25650,25650,0
+20250324,161300,199928750,25650,25650,25650,25650,0
+20250324,161200,199928750,25650,25650,25650,25650,0
+20250324,161100,199928750,25650,25650,25650,25650,0
+20250324,161000,199928750,25650,25650,25650,25650,0
+20250324,160900,199928750,25650,25650,25650,25650,0
+20250324,160800,199928750,25650,25650,25650,25650,0
+20250324,160700,199928750,25650,25650,25650,25650,0
+20250324,160600,199928750,25650,25650,25650,25650,0
+20250324,160500,199928750,25650,25650,25650,25650,0
+20250324,160400,199928750,25650,25650,25650,25650,0
+20250324,160300,199928750,25650,25650,25650,25650,0
+20250324,160200,199928750,25650,25650,25650,25650,0
+20250324,160100,199928750,25650,25650,25650,25650,0
+20250324,160000,199928750,25650,25650,25650,25650,0
+20250324,155900,199928750,25650,25650,25650,25650,0
+20250324,155800,199928750,25650,25650,25650,25650,0
+20250324,155700,199928750,25650,25650,25650,25650,0
+20250324,155600,199928750,25650,25650,25650,25650,0
+20250324,155500,199928750,25650,25650,25650,25650,0
+20250324,155400,199928750,25650,25650,25650,25650,0
+20250324,155300,199928750,25650,25650,25650,25650,0
+20250324,155200,199928750,25650,25650,25650,25650,0
+20250324,155100,199928750,25650,25650,25650,25650,0
+20250324,155000,199928750,25650,25650,25650,25650,114
+20250324,154900,199928750,25650,25650,25650,25650,0
+20250324,154800,199928750,25650,25650,25650,25650,0
+20250324,154700,199928750,25650,25650,25650,25650,0
+20250324,154600,199928750,25650,25650,25650,25650,0
+20250324,154500,199928750,25650,25650,25650,25650,0
+20250324,154400,199928750,25650,25650,25650,25650,0
+20250324,154300,199928750,25650,25650,25650,25650,0
+20250324,154200,199928750,25650,25650,25650,25650,0
+20250324,154100,199928750,25650,25650,25650,25650,0
+20250324,154000,199928750,25650,25650,25650,25650,0
+20250324,153900,199928750,25650,25650,25650,25650,0
+20250324,153800,199928750,25650,25650,25650,25650,0
+20250324,153700,199928750,25650,25650,25650,25650,0
+20250324,153600,199928750,25650,25650,25650,25650,0
+20250324,153500,199928750,25650,25650,25650,25650,0
+20250324,153400,199928750,25650,25650,25650,25650,0
+20250324,153300,199928750,25650,25650,25650,25650,0
+20250324,153200,199928750,25650,25650,25650,25650,0
+20250324,153100,199928750,25650,25650,25650,25650,0
+20250324,153000,199928750,25650,25650,25650,25650,114
+20250324,152900,197004650,25700,25700,25700,25700,0
+20250324,152800,197004650,25700,25700,25700,25700,0
+20250324,152700,197004650,25700,25700,25700,25700,0
+20250324,152600,197004650,25700,25700,25700,25700,0
+20250324,152500,197004650,25700,25700,25700,25700,0
+20250324,152400,197004650,25700,25700,25700,25700,0
+20250324,152300,197004650,25700,25700,25700,25700,0
+20250324,152200,197004650,25700,25700,25700,25700,0
+20250324,152100,197004650,25700,25700,25700,25700,0
+20250324,152000,197004650,25700,25700,25700,25700,0
+20250324,151900,197004650,25700,25750,25750,25700,88
+20250324,151800,194742950,25750,25750,25750,25750,0
+20250324,151700,194742950,25750,25750,25750,25750,0
+20250324,151600,194742950,25750,25750,25750,25750,0
+20250324,151500,194742950,25750,25750,25750,25750,0
+20250324,151400,194742950,25750,25750,25750,25750,0
+20250324,151300,194742950,25750,25750,25750,25750,30
+20250324,151200,193970450,25700,25700,25700,25700,0
+20250324,151100,193970450,25700,25700,25700,25700,0
+20250324,151000,193970450,25700,25700,25700,25700,1
+20250324,150900,193944750,25750,25750,25750,25750,0
+20250324,150800,193944750,25750,25750,25750,25750,0
+20250324,150700,193944750,25750,25750,25750,25750,2
+20250324,150600,193893250,25750,25750,25750,25750,0
+20250324,150500,193893250,25750,25750,25750,25750,50
+20250324,150400,192605750,25700,25700,25700,25700,0
+20250324,150300,192605750,25700,25700,25700,25700,0
+20250324,150200,192605750,25700,25700,25700,25700,77
+20250324,150100,190626850,25700,25700,25700,25700,0
+20250324,150000,190626850,25700,25700,25700,25700,0
+20250324,145900,190626850,25700,25700,25700,25700,50
+20250324,145800,189341850,25700,25700,25700,25700,0
+20250324,145700,189341850,25700,25700,25700,25700,0
+20250324,145600,189341850,25700,25700,25700,25700,0
+20250324,145500,189341850,25700,25700,25700,25700,0
+20250324,145400,189341850,25700,25700,25700,25700,4
+20250324,145300,189239050,25650,25650,25650,25650,0
+20250324,145200,189239050,25650,25650,25650,25650,0
+20250324,145100,189239050,25650,25650,25650,25650,0
+20250324,145000,189239050,25650,25650,25650,25650,0
+20250324,144900,189239050,25650,25650,25650,25650,0
+20250324,144800,189239050,25650,25650,25650,25650,0
+20250324,144700,189239050,25650,25650,25650,25650,0
+20250324,144600,189239050,25650,25650,25650,25650,0
+20250324,144500,189239050,25650,25650,25650,25650,0
+20250324,144400,189239050,25650,25650,25650,25650,0
+20250324,144300,189239050,25650,25650,25650,25650,0
+20250324,144200,189239050,25650,25650,25650,25650,0
+20250324,144100,189239050,25650,25650,25650,25650,0
+20250324,144000,189239050,25650,25650,25650,25650,0
+20250324,143900,189239050,25650,25650,25650,25650,40
+20250324,143800,188213050,25700,25700,25700,25700,0
+20250324,143700,188213050,25700,25700,25700,25700,4
+20250324,143600,188110250,25700,25700,25700,25700,0
+20250324,143500,188110250,25700,25700,25700,25700,0
+20250324,143400,188110250,25700,25700,25700,25700,0
+20250324,143300,188110250,25700,25700,25700,25700,0
+20250324,143200,188110250,25700,25700,25700,25700,0
+20250324,143100,188110250,25700,25700,25700,25700,2
+20250324,143000,188058850,25700,25700,25700,25700,0
+20250324,142900,188058850,25700,25700,25700,25700,0
+20250324,142800,188058850,25700,25700,25700,25700,0
+20250324,142700,188058850,25700,25700,25700,25700,0
+20250324,142600,188058850,25700,25700,25700,25700,0
+20250324,142500,188058850,25700,25700,25700,25700,0
+20250324,142400,188058850,25700,25700,25700,25700,0
+20250324,142300,188058850,25700,25700,25700,25700,0
+20250324,142200,188058850,25700,25700,25700,25700,0
+20250324,142100,188058850,25700,25700,25700,25700,0
+20250324,142000,188058850,25700,25700,25700,25700,0
+20250324,141900,188058850,25700,25700,25700,25700,0
+20250324,141800,188058850,25700,25700,25700,25700,4
+20250324,141700,187956050,25600,25600,25600,25600,0
+20250324,141600,187956050,25600,25600,25600,25600,0
+20250324,141500,187956050,25600,25600,25600,25600,0
+20250324,141400,187956050,25600,25600,25600,25600,0
+20250324,141300,187956050,25600,25600,25600,25600,0
+20250324,141200,187956050,25600,25600,25600,25600,0
+20250324,141100,187956050,25600,25600,25600,25600,0
+20250324,141000,187956050,25600,25600,25600,25600,0
+20250324,140900,187956050,25600,25600,25600,25600,0
+20250324,140800,187956050,25600,25600,25600,25600,0
+20250324,140700,187956050,25600,25600,25600,25600,0
+20250324,140600,187956050,25600,25600,25600,25600,0
+20250324,140500,187956050,25600,25600,25600,25600,0
+20250324,140400,187956050,25600,25600,25600,25600,0
+20250324,140300,187956050,25600,25600,25600,25600,0
+20250324,140200,187956050,25600,25600,25600,25600,0
+20250324,140100,187956050,25600,25600,25600,25600,0
+20250324,140000,187956050,25600,25600,25600,25600,0
+20250324,135900,187956050,25600,25600,25600,25600,0
+20250324,135800,187956050,25600,25600,25600,25600,0
+20250324,135700,187956050,25600,25600,25600,25600,0
+20250324,135600,187956050,25600,25600,25600,25600,1
+20250324,135500,187930450,25600,25600,25600,25600,0
+20250324,135400,187930450,25600,25600,25600,25600,0
+20250324,135300,187930450,25600,25600,25600,25600,4
+20250324,135200,187828050,25700,25700,25700,25700,0
+20250324,135100,187828050,25700,25700,25700,25700,0
+20250324,135000,187828050,25700,25700,25700,25700,0
+20250324,134900,187828050,25700,25700,25700,25700,0
+20250324,134800,187828050,25700,25700,25700,25700,0
+20250324,134700,187828050,25700,25700,25700,25700,0
+20250324,134600,187828050,25700,25700,25700,25700,0
+20250324,134500,187828050,25700,25700,25700,25700,0
+20250324,134400,187828050,25700,25700,25700,25700,0
+20250324,134300,187828050,25700,25700,25700,25700,0
+20250324,134200,187828050,25700,25700,25700,25700,0
+20250324,134100,187828050,25700,25700,25700,25700,0
+20250324,134000,187828050,25700,25700,25700,25700,0
+20250324,133900,187828050,25700,25700,25700,25700,0
+20250324,133800,187828050,25700,25700,25700,25700,0
+20250324,133700,187828050,25700,25700,25700,25700,0
+20250324,133600,187828050,25700,25700,25700,25700,0
+20250324,133500,187828050,25700,25700,25700,25700,0
+20250324,133400,187828050,25700,25700,25700,25700,0
+20250324,133300,187828050,25700,25700,25700,25700,0
+20250324,133200,187828050,25700,25700,25700,25700,10
+20250324,133100,187571050,25650,25650,25650,25650,0
+20250324,133000,187571050,25650,25650,25650,25650,0
+20250324,132900,187571050,25650,25650,25650,25650,0
+20250324,132800,187571050,25650,25650,25650,25650,0
+20250324,132700,187571050,25650,25650,25650,25650,0
+20250324,132600,187571050,25650,25650,25650,25650,0
+20250324,132500,187571050,25650,25650,25650,25650,0
+20250324,132400,187571050,25650,25650,25650,25650,0
+20250324,132300,187571050,25650,25650,25650,25650,0
+20250324,132200,187571050,25650,25650,25650,25650,0
+20250324,132100,187571050,25650,25650,25650,25650,0
+20250324,132000,187571050,25650,25650,25650,25650,0
+20250324,131900,187571050,25650,25650,25650,25650,0
+20250324,131800,187571050,25650,25650,25650,25650,0
+20250324,131700,187571050,25650,25650,25650,25650,0
+20250324,131600,187571050,25650,25650,25650,25650,0
+20250324,131500,187571050,25650,25650,25650,25650,0
+20250324,131400,187571050,25650,25650,25650,25650,0
+20250324,131300,187571050,25650,25650,25650,25650,0
+20250324,131200,187571050,25650,25650,25650,25650,0
+20250324,131100,187571050,25650,25650,25650,25650,0
+20250324,131000,187571050,25650,25650,25650,25650,0
+20250324,130900,187571050,25650,25650,25650,25650,0
+20250324,130800,187571050,25650,25650,25650,25650,103
+20250324,130700,184929100,25600,25600,25600,25600,0
+20250324,130600,184929100,25600,25600,25600,25600,0
+20250324,130500,184929100,25600,25600,25600,25600,0
+20250324,130400,184929100,25600,25600,25600,25600,0
+20250324,130300,184929100,25600,25650,25650,25600,1400
+20250324,130200,149086200,25600,25600,25600,25600,0
+20250324,130100,149086200,25600,25600,25600,25600,0
+20250324,130000,149086200,25600,25600,25600,25600,0
+20250324,125900,149086200,25600,25600,25600,25600,0
+20250324,125800,149086200,25600,25600,25600,25600,0
+20250324,125700,149086200,25600,25600,25600,25600,0
+20250324,125600,149086200,25600,25600,25600,25600,0
+20250324,125500,149086200,25600,25600,25600,25600,0
+20250324,125400,149086200,25600,25600,25600,25600,0
+20250324,125300,149086200,25600,25600,25600,25600,0
+20250324,125200,149086200,25600,25600,25600,25600,0
+20250324,125100,149086200,25600,25600,25600,25600,0
+20250324,125000,149086200,25600,25600,25600,25600,0
+20250324,124900,149086200,25600,25600,25600,25600,0
+20250324,124800,149086200,25600,25600,25600,25600,0
+20250324,124700,149086200,25600,25600,25600,25600,0
+20250324,124600,149086200,25600,25600,25600,25600,0
+20250324,124500,149086200,25600,25600,25600,25600,0
+20250324,124400,149086200,25600,25600,25600,25600,4
+20250324,124300,148983800,25600,25600,25600,25600,0
+20250324,124200,148983800,25600,25600,25600,25600,0
+20250324,124100,148983800,25600,25600,25600,25600,0
+20250324,124000,148983800,25600,25600,25600,25600,0
+20250324,123900,148983800,25600,25600,25600,25600,0
+20250324,123800,148983800,25600,25600,25600,25600,0
+20250324,123700,148983800,25600,25600,25600,25600,0
+20250324,123600,148983800,25600,25600,25600,25600,0
+20250324,123500,148983800,25600,25600,25600,25600,0
+20250324,123400,148983800,25600,25600,25600,25600,0
+20250324,123300,148983800,25600,25600,25600,25600,1
+20250324,123200,148958200,25600,25600,25600,25600,0
+20250324,123100,148958200,25600,25600,25600,25600,0
+20250324,123000,148958200,25600,25600,25600,25600,0
+20250324,122900,148958200,25600,25600,25600,25600,0
+20250324,122800,148958200,25600,25600,25600,25600,0
+20250324,122700,148958200,25600,25600,25600,25600,0
+20250324,122600,148958200,25600,25600,25600,25600,0
+20250324,122500,148958200,25600,25600,25600,25600,1
+20250324,122400,148932600,25600,25600,25600,25600,0
+20250324,122300,148932600,25600,25600,25600,25600,0
+20250324,122200,148932600,25600,25600,25600,25600,0
+20250324,122100,148932600,25600,25600,25600,25600,0
+20250324,122000,148932600,25600,25650,25650,25600,4
+20250324,121900,148830100,25700,25700,25700,25700,0
+20250324,121800,148830100,25700,25700,25700,25700,0
+20250324,121700,148830100,25700,25700,25700,25700,0
+20250324,121600,148830100,25700,25700,25700,25700,0
+20250324,121500,148830100,25700,25700,25700,25700,0
+20250324,121400,148830100,25700,25700,25700,25700,0
+20250324,121300,148830100,25700,25700,25700,25700,0
+20250324,121200,148830100,25700,25700,25700,25700,0
+20250324,121100,148830100,25700,25700,25700,25700,0
+20250324,121000,148830100,25700,25700,25700,25700,0
+20250324,120900,148830100,25700,25700,25700,25700,0
+20250324,120800,148830100,25700,25700,25700,25700,0
+20250324,120700,148830100,25700,25700,25700,25700,0
+20250324,120600,148830100,25700,25700,25700,25700,2
+20250324,120500,148778700,25700,25700,25700,25700,0
+20250324,120400,148778700,25700,25700,25700,25700,0
+20250324,120300,148778700,25700,25700,25700,25700,0
+20250324,120200,148778700,25700,25700,25700,25700,13
+20250324,120100,148444600,25750,25750,25750,25750,0
+20250324,120000,148444600,25750,25750,25750,25750,1
+20250324,115900,148418850,25750,25750,25750,25750,0
+20250324,115800,148418850,25750,25750,25750,25750,0
+20250324,115700,148418850,25750,25750,25750,25750,0
+20250324,115600,148418850,25750,25750,25750,25750,0
+20250324,115500,148418850,25750,25750,25750,25750,0
+20250324,115400,148418850,25750,25750,25750,25750,70
+20250324,115300,146616350,25750,25750,25750,25750,0
+20250324,115200,146616350,25750,25750,25750,25750,0
+20250324,115100,146616350,25750,25750,25750,25750,0
+20250324,115000,146616350,25750,25750,25750,25750,0
+20250324,114900,146616350,25750,25750,25750,25750,0
+20250324,114800,146616350,25750,25750,25750,25750,0
+20250324,114700,146616350,25750,25750,25750,25750,0
+20250324,114600,146616350,25750,25750,25750,25750,0
+20250324,114500,146616350,25750,25750,25750,25750,0
+20250324,114400,146616350,25750,25750,25750,25750,0
+20250324,114300,146616350,25750,25750,25750,25750,0
+20250324,114200,146616350,25750,25750,25750,25750,0
+20250324,114100,146616350,25750,25750,25750,25750,0
+20250324,114000,146616350,25750,25750,25750,25750,9
+20250324,113900,146384600,25800,25800,25800,25800,0
+20250324,113800,146384600,25800,25800,25800,25800,0
+20250324,113700,146384600,25800,25800,25800,25800,0
+20250324,113600,146384600,25800,25800,25800,25800,4
+20250324,113500,146281400,25800,25800,25800,25800,0
+20250324,113400,146281400,25800,25800,25800,25800,0
+20250324,113300,146281400,25800,25800,25800,25800,0
+20250324,113200,146281400,25800,25800,25800,25800,0
+20250324,113100,146281400,25800,25800,25800,25800,0
+20250324,113000,146281400,25800,25800,25800,25800,0
+20250324,112900,146281400,25800,25800,25800,25800,0
+20250324,112800,146281400,25800,25800,25800,25800,10
+20250324,112700,146023400,25800,25800,25800,25800,0
+20250324,112600,146023400,25800,25800,25800,25800,0
+20250324,112500,146023400,25800,25800,25800,25800,0
+20250324,112400,146023400,25800,25800,25800,25800,0
+20250324,112300,146023400,25800,25800,25800,25800,0
+20250324,112200,146023400,25800,25800,25800,25800,0
+20250324,112100,146023400,25800,25800,25800,25800,0
+20250324,112000,146023400,25800,25800,25800,25800,0
+20250324,111900,146023400,25800,25800,25800,25800,0
+20250324,111800,146023400,25800,25800,25800,25800,0
+20250324,111700,146023400,25800,25800,25800,25800,0
+20250324,111600,146023400,25800,25800,25800,25800,0
+20250324,111500,146023400,25800,25800,25800,25800,0
+20250324,111400,146023400,25800,25800,25800,25800,0
+20250324,111300,146023400,25800,25800,25800,25800,0
+20250324,111200,146023400,25800,25800,25800,25800,0
+20250324,111100,146023400,25800,25800,25800,25800,0
+20250324,111000,146023400,25800,25800,25800,25800,0
+20250324,110900,146023400,25800,25800,25800,25800,0
+20250324,110800,146023400,25800,25800,25800,25800,0
+20250324,110700,146023400,25800,25800,25800,25800,0
+20250324,110600,146023400,25800,25800,25800,25800,0
+20250324,110500,146023400,25800,25800,25800,25800,0
+20250324,110400,146023400,25800,25800,25800,25800,0
+20250324,110300,146023400,25800,25800,25800,25800,0
+20250324,110200,146023400,25800,25800,25800,25800,0
+20250324,110100,146023400,25800,25800,25800,25800,0
+20250324,110000,146023400,25800,25800,25800,25800,1
+20250324,105900,145997600,25650,25650,25650,25650,0
+20250324,105800,145997600,25650,25650,25650,25650,0
+20250324,105700,145997600,25650,25650,25650,25650,0
+20250324,105600,145997600,25650,25650,25650,25650,0
+20250324,105500,145997600,25650,25650,25650,25650,0
+20250324,105400,145997600,25650,25650,25650,25650,0
+20250324,105300,145997600,25650,25650,25650,25650,0
+20250324,105200,145997600,25650,25650,25650,25650,0
+20250324,105100,145997600,25650,25650,25650,25650,0
+20250324,105000,145997600,25650,25850,25850,25650,8
+20250324,104900,145791800,25700,25700,25700,25700,0
+20250324,104800,145791800,25700,25700,25700,25700,0
+20250324,104700,145791800,25700,25700,25700,25700,20
+20250324,104600,145277800,25700,25750,25750,25700,891
+20250324,104500,122377700,25700,25700,25700,25700,0
+20250324,104400,122377700,25700,25700,25700,25700,0
+20250324,104300,122377700,25700,25700,25700,25700,0
+20250324,104200,122377700,25700,25700,25700,25700,0
+20250324,104100,122377700,25700,25700,25700,25700,0
+20250324,104000,122377700,25700,25700,25700,25700,0
+20250324,103900,122377700,25700,25700,25700,25700,0
+20250324,103800,122377700,25700,25700,25700,25700,0
+20250324,103700,122377700,25700,25700,25700,25700,0
+20250324,103600,122377700,25700,25700,25700,25700,0
+20250324,103500,122377700,25700,25700,25700,25700,0
+20250324,103400,122377700,25700,25700,25700,25700,0
+20250324,103300,122377700,25700,25750,25750,25700,3000
+20250324,103200,45276350,25850,25850,25850,25850,0
+20250324,103100,45276350,25850,25850,25850,25850,0
+20250324,103000,45276350,25850,25850,25850,25850,1
+20250324,102900,45250500,25850,25850,25850,25850,0
+20250324,102800,45250500,25850,25850,25850,25850,0
+20250324,102700,45250500,25850,25850,25850,25850,0
+20250324,102600,45250500,25850,25850,25850,25850,0
+20250324,102500,45250500,25850,25850,25850,25850,0
+20250324,102400,45250500,25850,25850,25850,25850,0
+20250324,102300,45250500,25850,25850,25850,25850,0
+20250324,102200,45250500,25850,25850,25850,25850,0
+20250324,102100,45250500,25850,25850,25850,25850,0
+20250324,102000,45250500,25850,25850,25850,25850,0
+20250324,101900,45250500,25850,25850,25850,25850,0
+20250324,101800,45250500,25850,25800,25850,25800,148
+20250324,101700,41427200,25750,25750,25750,25750,0
+20250324,101600,41427200,25750,25750,25750,25750,0
+20250324,101500,41427200,25750,25750,25750,25750,0
+20250324,101400,41427200,25750,25750,25750,25750,0
+20250324,101300,41427200,25750,25750,25750,25750,0
+20250324,101200,41427200,25750,25750,25750,25750,0
+20250324,101100,41427200,25750,25800,25800,25750,783
+20250324,101000,21264700,25800,25800,25800,25800,0
+20250324,100900,21264700,25800,25800,25800,25800,0
+20250324,100800,21264700,25800,25800,25800,25800,0
+20250324,100700,21264700,25800,25800,25800,25800,0
+20250324,100600,21264700,25800,25800,25800,25800,6
+20250324,100500,21109900,25800,25800,25800,25800,0
+20250324,100400,21109900,25800,25800,25800,25800,0
+20250324,100300,21109900,25800,25800,25800,25800,0
+20250324,100200,21109900,25800,25800,25800,25800,5
+20250324,100100,20980900,25850,25900,25900,25850,55
+20250324,100000,19557150,25900,25750,25900,25750,49
+20250324,095900,18291250,25700,25700,25700,25700,0
+20250324,095800,18291250,25700,25700,25700,25700,0
+20250324,095700,18291250,25700,25700,25700,25700,8
+20250324,095600,18085650,25700,25700,25700,25700,0
+20250324,095500,18085650,25700,25700,25700,25700,0
+20250324,095400,18085650,25700,25700,25700,25700,0
+20250324,095300,18085650,25700,25700,25700,25700,20
+20250324,095200,17571650,25700,25700,25700,25700,0
+20250324,095100,17571650,25700,25700,25700,25700,10
+20250324,095000,17314650,25700,25650,25700,25650,30
+20250324,094900,16544500,25650,25650,25650,25650,0
+20250324,094800,16544500,25650,25650,25650,25650,0
+20250324,094700,16544500,25650,25650,25650,25650,0
+20250324,094600,16544500,25650,25650,25650,25650,0
+20250324,094500,16544500,25650,25650,25650,25650,0
+20250324,094400,16544500,25650,25650,25650,25650,0
+20250324,094300,16544500,25650,25650,25650,25650,0
+20250324,094200,16544500,25650,25650,25650,25650,0
+20250324,094100,16544500,25650,25650,25650,25650,0
+20250324,094000,16544500,25650,25650,25650,25650,2
+20250324,093900,16493200,25650,25650,25650,25650,0
+20250324,093800,16493200,25650,25650,25650,25650,0
+20250324,093700,16493200,25650,25650,25650,25650,1
+20250324,093600,16467550,25600,25600,25600,25600,0
+20250324,093500,16467550,25600,25600,25600,25600,0
+20250324,093400,16467550,25600,25600,25600,25600,0
+20250324,093300,16467550,25600,25600,25600,25600,0
+20250324,093200,16467550,25600,25600,25600,25600,0
+20250324,093100,16467550,25600,25600,25600,25600,0
+20250324,093000,16467550,25600,25600,25600,25600,0
+20250324,092900,16467550,25600,25600,25600,25600,0
+20250324,092800,16467550,25600,25600,25600,25600,0
+20250324,092700,16467550,25600,25600,25600,25600,0
+20250324,092600,16467550,25600,25600,25600,25600,0
+20250324,092500,16467550,25600,25600,25600,25600,0
+20250324,092400,16467550,25600,25600,25600,25600,2
+20250324,092300,16416350,25600,25600,25600,25600,0
+20250324,092200,16416350,25600,25600,25600,25600,2
+20250324,092100,16365150,25650,25650,25650,25650,0
+20250324,092000,16365150,25650,25650,25650,25650,0
+20250324,091900,16365150,25650,25650,25650,25650,0
+20250324,091800,16365150,25650,25650,25650,25650,1
+20250324,091700,16339500,25650,25650,25650,25650,0
+20250324,091600,16339500,25650,25650,25650,25650,0
+20250324,091500,16339500,25650,25650,25650,25650,100
+20250324,091400,13774500,25650,25650,25650,25650,181
+20250324,091300,9131850,25650,25650,25650,25650,30
+20250324,091200,8362350,25650,25650,25650,25650,0
+20250324,091100,8362350,25650,25650,25650,25650,16
+20250324,091000,7951950,25650,25650,25650,25650,0
+20250324,090900,7951950,25650,25650,25650,25650,0
+20250324,090800,7951950,25650,25650,25650,25650,0
+20250324,090700,7951950,25650,25650,25650,25650,0
+20250324,090600,7951950,25650,25650,25650,25650,5
+20250324,090500,7823700,25650,25450,25650,25450,248
+20250324,090400,1476600,25400,25400,25400,25400,0
+20250324,090300,1476600,25400,25400,25400,25400,0
+20250324,090200,1476600,25400,25450,25450,25400,37
+20250324,090100,536600,25450,25550,25550,25450,11
+20250324,090000,256000,25600,25600,25600,25600,10

036190/min/candle-20250325.csv

@@ -0,0 +1,621 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,191900,97516850,25650,25650,25650,25650,31
+20250325,191800,97516850,25650,25650,25650,25650,0
+20250325,191700,97516850,25650,25650,25650,25650,0
+20250325,191600,97516850,25650,25650,25650,25650,0
+20250325,191500,97516850,25650,25650,25650,25650,0
+20250325,191400,97516850,25650,25650,25650,25650,0
+20250325,191300,97516850,25650,25650,25650,25650,0
+20250325,191200,97516850,25650,25650,25650,25650,0
+20250325,191100,97516850,25650,25650,25650,25650,0
+20250325,191000,97516850,25650,25650,25650,25650,0
+20250325,190900,97516850,25650,25650,25650,25650,0
+20250325,190800,97516850,25650,25650,25650,25650,0
+20250325,190700,97516850,25650,25650,25650,25650,0
+20250325,190600,97516850,25650,25650,25650,25650,0
+20250325,190500,97516850,25650,25650,25650,25650,0
+20250325,190400,97516850,25650,25650,25650,25650,0
+20250325,190300,97516850,25650,25650,25650,25650,0
+20250325,190200,97516850,25650,25650,25650,25650,0
+20250325,190100,97516850,25650,25650,25650,25650,0
+20250325,190000,97516850,25650,25650,25650,25650,0
+20250325,185900,97516850,25650,25650,25650,25650,0
+20250325,185800,97516850,25650,25650,25650,25650,0
+20250325,185700,97516850,25650,25650,25650,25650,0
+20250325,185600,97516850,25650,25650,25650,25650,0
+20250325,185500,97516850,25650,25650,25650,25650,0
+20250325,185400,97516850,25650,25650,25650,25650,0
+20250325,185300,97516850,25650,25650,25650,25650,0
+20250325,185200,97516850,25650,25650,25650,25650,0
+20250325,185100,97516850,25650,25650,25650,25650,0
+20250325,185000,97516850,25650,25650,25650,25650,0
+20250325,184900,97516850,25650,25650,25650,25650,31
+20250325,184800,97516850,25650,25650,25650,25650,0
+20250325,184700,97516850,25650,25650,25650,25650,0
+20250325,184600,97516850,25650,25650,25650,25650,0
+20250325,184500,97516850,25650,25650,25650,25650,0
+20250325,184400,97516850,25650,25650,25650,25650,0
+20250325,184300,97516850,25650,25650,25650,25650,0
+20250325,184200,97516850,25650,25650,25650,25650,0
+20250325,184100,97516850,25650,25650,25650,25650,0
+20250325,184000,97516850,25650,25650,25650,25650,0
+20250325,183900,97516850,25650,25650,25650,25650,0
+20250325,183800,97516850,25650,25650,25650,25650,0
+20250325,183700,97516850,25650,25650,25650,25650,0
+20250325,183600,97516850,25650,25650,25650,25650,0
+20250325,183500,97516850,25650,25650,25650,25650,0
+20250325,183400,97516850,25650,25650,25650,25650,0
+20250325,183300,97516850,25650,25650,25650,25650,0
+20250325,183200,97516850,25650,25650,25650,25650,0
+20250325,183100,97516850,25650,25650,25650,25650,0
+20250325,183000,97516850,25650,25650,25650,25650,0
+20250325,182900,97516850,25650,25650,25650,25650,0
+20250325,182800,97516850,25650,25650,25650,25650,0
+20250325,182700,97516850,25650,25650,25650,25650,0
+20250325,182600,97516850,25650,25650,25650,25650,0
+20250325,182500,97516850,25650,25650,25650,25650,0
+20250325,182400,97516850,25650,25650,25650,25650,0
+20250325,182300,97516850,25650,25650,25650,25650,0
+20250325,182200,97516850,25650,25650,25650,25650,0
+20250325,182100,97516850,25650,25650,25650,25650,0
+20250325,182000,97516850,25650,25650,25650,25650,0
+20250325,181900,97516850,25650,25650,25650,25650,31
+20250325,181800,97516850,25650,25650,25650,25650,0
+20250325,181700,97516850,25650,25650,25650,25650,0
+20250325,181600,97516850,25650,25650,25650,25650,0
+20250325,181500,97516850,25650,25650,25650,25650,0
+20250325,181400,97516850,25650,25650,25650,25650,0
+20250325,181300,97516850,25650,25650,25650,25650,0
+20250325,181200,97516850,25650,25650,25650,25650,0
+20250325,181100,97516850,25650,25650,25650,25650,0
+20250325,181000,97516850,25650,25650,25650,25650,0
+20250325,180900,97516850,25650,25650,25650,25650,0
+20250325,180800,97516850,25650,25650,25650,25650,0
+20250325,180700,97516850,25650,25650,25650,25650,0
+20250325,180600,97516850,25650,25650,25650,25650,0
+20250325,180500,97516850,25650,25650,25650,25650,0
+20250325,180400,97516850,25650,25650,25650,25650,0
+20250325,180300,97516850,25650,25650,25650,25650,0
+20250325,180200,97516850,25650,25650,25650,25650,0
+20250325,180100,97516850,25650,25650,25650,25650,0
+20250325,180000,97516850,25650,25650,25650,25650,0
+20250325,175900,97516850,25650,25650,25650,25650,0
+20250325,175800,97516850,25650,25650,25650,25650,0
+20250325,175700,97516850,25650,25650,25650,25650,0
+20250325,175600,97516850,25650,25650,25650,25650,0
+20250325,175500,97516850,25650,25650,25650,25650,0
+20250325,175400,97516850,25650,25650,25650,25650,0
+20250325,175300,97516850,25650,25650,25650,25650,0
+20250325,175200,97516850,25650,25650,25650,25650,0
+20250325,175100,97516850,25650,25650,25650,25650,0
+20250325,175000,97516850,25650,25650,25650,25650,0
+20250325,174900,97516850,25650,25650,25650,25650,31
+20250325,174800,97516850,25650,25650,25650,25650,0
+20250325,174700,97516850,25650,25650,25650,25650,0
+20250325,174600,97516850,25650,25650,25650,25650,0
+20250325,174500,97516850,25650,25650,25650,25650,0
+20250325,174400,97516850,25650,25650,25650,25650,0
+20250325,174300,97516850,25650,25650,25650,25650,0
+20250325,174200,97516850,25650,25650,25650,25650,0
+20250325,174100,97516850,25650,25650,25650,25650,0
+20250325,174000,97516850,25650,25650,25650,25650,0
+20250325,173900,97516850,25650,25650,25650,25650,0
+20250325,173800,97516850,25650,25650,25650,25650,0
+20250325,173700,97516850,25650,25650,25650,25650,0
+20250325,173600,97516850,25650,25650,25650,25650,0
+20250325,173500,97516850,25650,25650,25650,25650,0
+20250325,173400,97516850,25650,25650,25650,25650,0
+20250325,173300,97516850,25650,25650,25650,25650,0
+20250325,173200,97516850,25650,25650,25650,25650,0
+20250325,173100,97516850,25650,25650,25650,25650,0
+20250325,173000,97516850,25650,25650,25650,25650,0
+20250325,172900,97516850,25650,25650,25650,25650,0
+20250325,172800,97516850,25650,25650,25650,25650,0
+20250325,172700,97516850,25650,25650,25650,25650,0
+20250325,172600,97516850,25650,25650,25650,25650,0
+20250325,172500,97516850,25650,25650,25650,25650,0
+20250325,172400,97516850,25650,25650,25650,25650,0
+20250325,172300,97516850,25650,25650,25650,25650,0
+20250325,172200,97516850,25650,25650,25650,25650,0
+20250325,172100,97516850,25650,25650,25650,25650,0
+20250325,172000,97516850,25650,25650,25650,25650,0
+20250325,171900,97516850,25650,25650,25650,25650,31
+20250325,171800,97516850,25650,25650,25650,25650,0
+20250325,171700,97516850,25650,25650,25650,25650,0
+20250325,171600,97516850,25650,25650,25650,25650,0
+20250325,171500,97516850,25650,25650,25650,25650,0
+20250325,171400,97516850,25650,25650,25650,25650,0
+20250325,171300,97516850,25650,25650,25650,25650,0
+20250325,171200,97516850,25650,25650,25650,25650,0
+20250325,171100,97516850,25650,25650,25650,25650,0
+20250325,171000,97516850,25650,25650,25650,25650,0
+20250325,170900,97516850,25650,25650,25650,25650,0
+20250325,170800,97516850,25650,25650,25650,25650,0
+20250325,170700,97516850,25650,25650,25650,25650,0
+20250325,170600,97516850,25650,25650,25650,25650,0
+20250325,170500,97516850,25650,25650,25650,25650,0
+20250325,170400,97516850,25650,25650,25650,25650,0
+20250325,170300,97516850,25650,25650,25650,25650,0
+20250325,170200,97516850,25650,25650,25650,25650,0
+20250325,170100,97516850,25650,25650,25650,25650,0
+20250325,170000,97516850,25650,25650,25650,25650,0
+20250325,165900,97516850,25650,25650,25650,25650,0
+20250325,165800,97516850,25650,25650,25650,25650,0
+20250325,165700,97516850,25650,25650,25650,25650,0
+20250325,165600,97516850,25650,25650,25650,25650,0
+20250325,165500,97516850,25650,25650,25650,25650,0
+20250325,165400,97516850,25650,25650,25650,25650,0
+20250325,165300,97516850,25650,25650,25650,25650,0
+20250325,165200,97516850,25650,25650,25650,25650,0
+20250325,165100,97516850,25650,25650,25650,25650,0
+20250325,165000,97516850,25650,25650,25650,25650,0
+20250325,164900,97516850,25650,25650,25650,25650,31
+20250325,164800,97516850,25650,25650,25650,25650,0
+20250325,164700,97516850,25650,25650,25650,25650,0
+20250325,164600,97516850,25650,25650,25650,25650,0
+20250325,164500,97516850,25650,25650,25650,25650,0
+20250325,164400,97516850,25650,25650,25650,25650,0
+20250325,164300,97516850,25650,25650,25650,25650,0
+20250325,164200,97516850,25650,25650,25650,25650,0
+20250325,164100,97516850,25650,25650,25650,25650,0
+20250325,164000,97516850,25650,25650,25650,25650,0
+20250325,163900,97516850,25650,25650,25650,25650,0
+20250325,163800,97516850,25650,25650,25650,25650,0
+20250325,163700,97516850,25650,25650,25650,25650,0
+20250325,163600,97516850,25650,25650,25650,25650,0
+20250325,163500,97516850,25650,25650,25650,25650,0
+20250325,163400,97516850,25650,25650,25650,25650,0
+20250325,163300,97516850,25650,25650,25650,25650,0
+20250325,163200,97516850,25650,25650,25650,25650,0
+20250325,163100,97516850,25650,25650,25650,25650,0
+20250325,163000,97516850,25650,25650,25650,25650,0
+20250325,162900,97516850,25650,25650,25650,25650,0
+20250325,162800,97516850,25650,25650,25650,25650,0
+20250325,162700,97516850,25650,25650,25650,25650,0
+20250325,162600,97516850,25650,25650,25650,25650,0
+20250325,162500,97516850,25650,25650,25650,25650,0
+20250325,162400,97516850,25650,25650,25650,25650,0
+20250325,162300,97516850,25650,25650,25650,25650,0
+20250325,162200,97516850,25650,25650,25650,25650,0
+20250325,162100,97516850,25650,25650,25650,25650,0
+20250325,162000,97516850,25650,25650,25650,25650,0
+20250325,161900,97516850,25650,25650,25650,25650,31
+20250325,161800,97516850,25650,25650,25650,25650,0
+20250325,161700,97516850,25650,25650,25650,25650,0
+20250325,161600,97516850,25650,25650,25650,25650,0
+20250325,161500,97516850,25650,25650,25650,25650,0
+20250325,161400,97516850,25650,25650,25650,25650,0
+20250325,161300,97516850,25650,25650,25650,25650,0
+20250325,161200,97516850,25650,25650,25650,25650,0
+20250325,161100,97516850,25650,25650,25650,25650,0
+20250325,161000,97516850,25650,25650,25650,25650,0
+20250325,160900,97516850,25650,25650,25650,25650,0
+20250325,160800,97516850,25650,25650,25650,25650,0
+20250325,160700,97516850,25650,25650,25650,25650,0
+20250325,160600,97516850,25650,25650,25650,25650,0
+20250325,160500,97516850,25650,25650,25650,25650,0
+20250325,160400,97516850,25650,25650,25650,25650,0
+20250325,160300,97516850,25650,25650,25650,25650,0
+20250325,160200,97516850,25650,25650,25650,25650,0
+20250325,160100,97516850,25650,25650,25650,25650,0
+20250325,160000,97516850,25650,25650,25650,25650,0
+20250325,155900,97516850,25650,25650,25650,25650,0
+20250325,155800,97516850,25650,25650,25650,25650,0
+20250325,155700,97516850,25650,25650,25650,25650,0
+20250325,155600,97516850,25650,25650,25650,25650,0
+20250325,155500,97516850,25650,25650,25650,25650,0
+20250325,155400,97516850,25650,25650,25650,25650,0
+20250325,155300,97516850,25650,25650,25650,25650,0
+20250325,155200,97516850,25650,25650,25650,25650,0
+20250325,155100,97516850,25650,25650,25650,25650,0
+20250325,155000,97516850,25650,25650,25650,25650,0
+20250325,154900,97516850,25650,25650,25650,25650,31
+20250325,154800,97516850,25650,25650,25650,25650,0
+20250325,154700,97516850,25650,25650,25650,25650,0
+20250325,154600,97516850,25650,25650,25650,25650,0
+20250325,154500,97516850,25650,25650,25650,25650,0
+20250325,154400,97516850,25650,25650,25650,25650,0
+20250325,154300,97516850,25650,25650,25650,25650,0
+20250325,154200,97516850,25650,25650,25650,25650,0
+20250325,154100,97516850,25650,25650,25650,25650,0
+20250325,154000,97516850,25650,25650,25650,25650,0
+20250325,153900,97516850,25650,25650,25650,25650,0
+20250325,153800,97516850,25650,25650,25650,25650,0
+20250325,153700,97516850,25650,25650,25650,25650,0
+20250325,153600,97516850,25650,25650,25650,25650,0
+20250325,153500,97516850,25650,25650,25650,25650,0
+20250325,153400,97516850,25650,25650,25650,25650,0
+20250325,153300,97516850,25650,25650,25650,25650,0
+20250325,153200,97516850,25650,25650,25650,25650,0
+20250325,153100,97516850,25650,25650,25650,25650,0
+20250325,153000,97516850,25650,25650,25650,25650,31
+20250325,152900,96721700,25700,25700,25700,25700,0
+20250325,152800,96721700,25700,25700,25700,25700,0
+20250325,152700,96721700,25700,25700,25700,25700,0
+20250325,152600,96721700,25700,25700,25700,25700,0
+20250325,152500,96721700,25700,25700,25700,25700,0
+20250325,152400,96721700,25700,25700,25700,25700,0
+20250325,152300,96721700,25700,25700,25700,25700,0
+20250325,152200,96721700,25700,25700,25700,25700,0
+20250325,152100,96721700,25700,25700,25700,25700,0
+20250325,152000,96721700,25700,25700,25700,25700,0
+20250325,151900,96721700,25700,25700,25700,25700,2
+20250325,151800,96670300,25700,25700,25700,25700,3
+20250325,151700,96593200,25700,25700,25700,25700,0
+20250325,151600,96593200,25700,25700,25700,25700,0
+20250325,151500,96593200,25700,25650,25700,25650,7
+20250325,151400,96413350,25650,25650,25650,25650,0
+20250325,151300,96413350,25650,25650,25650,25650,0
+20250325,151200,96413350,25650,25650,25650,25650,0
+20250325,151100,96413350,25650,25650,25650,25650,0
+20250325,151000,96413350,25650,25650,25650,25650,1
+20250325,150900,96387700,25650,25650,25650,25650,2
+20250325,150800,96336400,25650,25700,25700,25650,11
+20250325,150700,96053750,25700,25700,25700,25700,0
+20250325,150600,96053750,25700,25700,25700,25700,2
+20250325,150500,96002350,25700,25700,25700,25700,1
+20250325,150400,95976650,25650,25650,25650,25650,0
+20250325,150300,95976650,25650,25650,25650,25650,0
+20250325,150200,95976650,25650,25650,25650,25650,0
+20250325,150100,95976650,25650,25650,25650,25650,0
+20250325,150000,95976650,25650,25650,25650,25650,0
+20250325,145900,95976650,25650,25650,25650,25650,0
+20250325,145800,95976650,25650,25650,25650,25650,0
+20250325,145700,95976650,25650,25650,25650,25650,0
+20250325,145600,95976650,25650,25650,25650,25650,0
+20250325,145500,95976650,25650,25650,25650,25650,0
+20250325,145400,95976650,25650,25650,25650,25650,0
+20250325,145300,95976650,25650,25650,25650,25650,0
+20250325,145200,95976650,25650,25650,25650,25650,73
+20250325,145100,94104200,25600,25600,25600,25600,0
+20250325,145000,94104200,25600,25600,25600,25600,0
+20250325,144900,94104200,25600,25600,25600,25600,0
+20250325,144800,94104200,25600,25600,25600,25600,44
+20250325,144700,92977800,25600,25600,25600,25600,0
+20250325,144600,92977800,25600,25600,25600,25600,0
+20250325,144500,92977800,25600,25600,25600,25600,0
+20250325,144400,92977800,25600,25600,25600,25600,0
+20250325,144300,92977800,25600,25600,25600,25600,4
+20250325,144200,92875400,25550,25550,25550,25550,0
+20250325,144100,92875400,25550,25550,25550,25550,0
+20250325,144000,92875400,25550,25550,25550,25550,0
+20250325,143900,92875400,25550,25550,25550,25550,0
+20250325,143800,92875400,25550,25550,25550,25550,0
+20250325,143700,92875400,25550,25550,25550,25550,0
+20250325,143600,92875400,25550,25550,25550,25550,0
+20250325,143500,92875400,25550,25550,25550,25550,0
+20250325,143400,92875400,25550,25550,25550,25550,1
+20250325,143300,92849850,25600,25600,25600,25600,0
+20250325,143200,92849850,25600,25600,25600,25600,0
+20250325,143100,92849850,25600,25600,25600,25600,0
+20250325,143000,92849850,25600,25600,25600,25600,0
+20250325,142900,92849850,25600,25600,25600,25600,0
+20250325,142800,92849850,25600,25600,25600,25600,0
+20250325,142700,92849850,25600,25600,25600,25600,0
+20250325,142600,92849850,25600,25600,25600,25600,0
+20250325,142500,92849850,25600,25600,25600,25600,0
+20250325,142400,92849850,25600,25600,25600,25600,0
+20250325,142300,92849850,25600,25600,25600,25600,0
+20250325,142200,92849850,25600,25600,25600,25600,0
+20250325,142100,92849850,25600,25600,25600,25600,0
+20250325,142000,92849850,25600,25600,25600,25600,0
+20250325,141900,92849850,25600,25600,25600,25600,0
+20250325,141800,92849850,25600,25600,25600,25600,0
+20250325,141700,92849850,25600,25600,25600,25600,0
+20250325,141600,92849850,25600,25600,25600,25600,0
+20250325,141500,92849850,25600,25600,25600,25600,0
+20250325,141400,92849850,25600,25600,25600,25600,0
+20250325,141300,92849850,25600,25600,25600,25600,0
+20250325,141200,92849850,25600,25600,25600,25600,0
+20250325,141100,92849850,25600,25600,25600,25600,0
+20250325,141000,92849850,25600,25600,25600,25600,0
+20250325,140900,92849850,25600,25600,25600,25600,100
+20250325,140800,90289850,25600,25600,25600,25600,0
+20250325,140700,90289850,25600,25600,25600,25600,1
+20250325,140600,90264250,25600,25600,25600,25600,9
+20250325,140500,90033850,25550,25550,25550,25550,0
+20250325,140400,90033850,25550,25550,25550,25550,0
+20250325,140300,90033850,25550,25550,25550,25550,0
+20250325,140200,90033850,25550,25550,25550,25550,0
+20250325,140100,90033850,25550,25550,25550,25550,0
+20250325,140000,90033850,25550,25550,25550,25550,0
+20250325,135900,90033850,25550,25550,25550,25550,0
+20250325,135800,90033850,25550,25550,25550,25550,0
+20250325,135700,90033850,25550,25550,25550,25550,0
+20250325,135600,90033850,25550,25550,25550,25550,20
+20250325,135500,89522850,25550,25550,25550,25550,0
+20250325,135400,89522850,25550,25550,25550,25550,0
+20250325,135300,89522850,25550,25550,25550,25550,0
+20250325,135200,89522850,25550,25550,25550,25550,0
+20250325,135100,89522850,25550,25550,25550,25550,0
+20250325,135000,89522850,25550,25550,25550,25550,0
+20250325,134900,89522850,25550,25550,25550,25550,0
+20250325,134800,89522850,25550,25550,25550,25550,0
+20250325,134700,89522850,25550,25550,25550,25550,21
+20250325,134600,88986300,25550,25550,25550,25550,0
+20250325,134500,88986300,25550,25550,25550,25550,0
+20250325,134400,88986300,25550,25550,25550,25550,0
+20250325,134300,88986300,25550,25550,25550,25550,0
+20250325,134200,88986300,25550,25550,25550,25550,0
+20250325,134100,88986300,25550,25550,25550,25550,0
+20250325,134000,88986300,25550,25550,25550,25550,0
+20250325,133900,88986300,25550,25550,25550,25550,0
+20250325,133800,88986300,25550,25550,25550,25550,21
+20250325,133700,88449750,25600,25600,25600,25600,0
+20250325,133600,88449750,25600,25600,25600,25600,0
+20250325,133500,88449750,25600,25600,25600,25600,4
+20250325,133400,88347350,25550,25550,25550,25550,0
+20250325,133300,88347350,25550,25550,25550,25550,0
+20250325,133200,88347350,25550,25600,25600,25550,2
+20250325,133100,88296200,25600,25600,25600,25600,0
+20250325,133000,88296200,25600,25600,25600,25600,0
+20250325,132900,88296200,25600,25600,25600,25600,0
+20250325,132800,88296200,25600,25600,25600,25600,0
+20250325,132700,88296200,25600,25600,25600,25600,0
+20250325,132600,88296200,25600,25600,25600,25600,0
+20250325,132500,88296200,25600,25600,25600,25600,0
+20250325,132400,88296200,25600,25600,25600,25600,0
+20250325,132300,88296200,25600,25600,25600,25600,0
+20250325,132200,88296200,25600,25600,25600,25600,0
+20250325,132100,88296200,25600,25600,25600,25600,1
+20250325,132000,88270600,25550,25550,25550,25550,59
+20250325,131900,86763150,25550,25550,25550,25550,0
+20250325,131800,86763150,25550,25550,25550,25550,1768
+20250325,131700,41590750,25550,25550,25550,25550,0
+20250325,131600,41590750,25550,25550,25550,25550,0
+20250325,131500,41590750,25550,25550,25550,25550,0
+20250325,131400,41590750,25550,25550,25550,25550,0
+20250325,131300,41590750,25550,25550,25550,25550,0
+20250325,131200,41590750,25550,25550,25550,25550,0
+20250325,131100,41590750,25550,25550,25550,25550,0
+20250325,131000,41590750,25550,25550,25550,25550,0
+20250325,130900,41590750,25550,25550,25550,25550,0
+20250325,130800,41590750,25550,25550,25550,25550,0
+20250325,130700,41590750,25550,25550,25550,25550,0
+20250325,130600,41590750,25550,25550,25550,25550,0
+20250325,130500,41590750,25550,25550,25550,25550,0
+20250325,130400,41590750,25550,25550,25550,25550,0
+20250325,130300,41590750,25550,25550,25550,25550,0
+20250325,130200,41590750,25550,25550,25550,25550,0
+20250325,130100,41590750,25550,25550,25550,25550,0
+20250325,130000,41590750,25550,25550,25550,25550,0
+20250325,125900,41590750,25550,25550,25550,25550,0
+20250325,125800,41590750,25550,25550,25550,25550,10
+20250325,125700,41335250,25600,25600,25600,25600,0
+20250325,125600,41335250,25600,25600,25600,25600,10
+20250325,125500,41079250,25600,25600,25600,25600,0
+20250325,125400,41079250,25600,25600,25600,25600,0
+20250325,125300,41079250,25600,25600,25600,25600,0
+20250325,125200,41079250,25600,25600,25600,25600,2
+20250325,125100,41028050,25550,25550,25550,25550,0
+20250325,125000,41028050,25550,25550,25550,25550,0
+20250325,124900,41028050,25550,25550,25550,25550,0
+20250325,124800,41028050,25550,25550,25550,25550,0
+20250325,124700,41028050,25550,25550,25550,25550,0
+20250325,124600,41028050,25550,25550,25550,25550,0
+20250325,124500,41028050,25550,25550,25550,25550,0
+20250325,124400,41028050,25550,25550,25550,25550,0
+20250325,124300,41028050,25550,25550,25550,25550,0
+20250325,124200,41028050,25550,25550,25550,25550,0
+20250325,124100,41028050,25550,25550,25550,25550,46
+20250325,124000,39852750,25550,25550,25550,25550,0
+20250325,123900,39852750,25550,25550,25550,25550,0
+20250325,123800,39852750,25550,25550,25550,25550,0
+20250325,123700,39852750,25550,25550,25550,25550,0
+20250325,123600,39852750,25550,25550,25550,25550,0
+20250325,123500,39852750,25550,25550,25550,25550,0
+20250325,123400,39852750,25550,25550,25550,25550,0
+20250325,123300,39852750,25550,25550,25550,25550,0
+20250325,123200,39852750,25550,25550,25550,25550,0
+20250325,123100,39852750,25550,25550,25550,25550,0
+20250325,123000,39852750,25550,25550,25550,25550,0
+20250325,122900,39852750,25550,25550,25550,25550,0
+20250325,122800,39852750,25550,25550,25550,25550,0
+20250325,122700,39852750,25550,25550,25550,25550,0
+20250325,122600,39852750,25550,25550,25550,25550,0
+20250325,122500,39852750,25550,25550,25550,25550,0
+20250325,122400,39852750,25550,25550,25550,25550,0
+20250325,122300,39852750,25550,25550,25550,25550,0
+20250325,122200,39852750,25550,25550,25550,25550,0
+20250325,122100,39852750,25550,25550,25550,25550,0
+20250325,122000,39852750,25550,25550,25550,25550,0
+20250325,121900,39852750,25550,25550,25550,25550,0
+20250325,121800,39852750,25550,25550,25550,25550,2
+20250325,121700,39801650,25600,25600,25600,25600,0
+20250325,121600,39801650,25600,25600,25600,25600,2
+20250325,121500,39750450,25500,25500,25500,25500,0
+20250325,121400,39750450,25500,25500,25500,25500,0
+20250325,121300,39750450,25500,25500,25500,25500,0
+20250325,121200,39750450,25500,25500,25500,25500,0
+20250325,121100,39750450,25500,25500,25500,25500,0
+20250325,121000,39750450,25500,25500,25500,25500,0
+20250325,120900,39750450,25500,25500,25500,25500,0
+20250325,120800,39750450,25500,25500,25500,25500,0
+20250325,120700,39750450,25500,25500,25500,25500,0
+20250325,120600,39750450,25500,25500,25500,25500,0
+20250325,120500,39750450,25500,25500,25500,25500,0
+20250325,120400,39750450,25500,25500,25500,25500,0
+20250325,120300,39750450,25500,25500,25500,25500,0
+20250325,120200,39750450,25500,25500,25500,25500,0
+20250325,120100,39750450,25500,25500,25500,25500,0
+20250325,120000,39750450,25500,25550,25550,25500,50
+20250325,115900,38475150,25600,25600,25600,25600,1
+20250325,115800,38449550,25600,25600,25600,25600,1
+20250325,115700,38423950,25600,25600,25600,25600,0
+20250325,115600,38423950,25600,25600,25600,25600,0
+20250325,115500,38423950,25600,25600,25600,25600,0
+20250325,115400,38423950,25600,25600,25600,25600,0
+20250325,115300,38423950,25600,25600,25600,25600,0
+20250325,115200,38423950,25600,25600,25600,25600,0
+20250325,115100,38423950,25600,25600,25600,25600,6
+20250325,115000,38270350,25600,25600,25600,25600,0
+20250325,114900,38270350,25600,25600,25600,25600,0
+20250325,114800,38270350,25600,25600,25600,25600,0
+20250325,114700,38270350,25600,25600,25600,25600,0
+20250325,114600,38270350,25600,25600,25600,25600,0
+20250325,114500,38270350,25600,25600,25600,25600,0
+20250325,114400,38270350,25600,25600,25600,25600,0
+20250325,114300,38270350,25600,25600,25600,25600,0
+20250325,114200,38270350,25600,25600,25600,25600,0
+20250325,114100,38270350,25600,25600,25600,25600,0
+20250325,114000,38270350,25600,25600,25600,25600,83
+20250325,113900,36145550,25500,25500,25500,25500,0
+20250325,113800,36145550,25500,25500,25500,25500,118
+20250325,113700,33136550,25500,25500,25500,25500,0
+20250325,113600,33136550,25500,25500,25500,25500,0
+20250325,113500,33136550,25500,25500,25500,25500,0
+20250325,113400,33136550,25500,25500,25500,25500,0
+20250325,113300,33136550,25500,25500,25500,25500,25
+20250325,113200,32499050,25500,25500,25500,25500,0
+20250325,113100,32499050,25500,25500,25500,25500,0
+20250325,113000,32499050,25500,25500,25500,25500,0
+20250325,112900,32499050,25500,25500,25500,25500,0
+20250325,112800,32499050,25500,25500,25500,25500,1
+20250325,112700,32473550,25500,25500,25500,25500,0
+20250325,112600,32473550,25500,25500,25500,25500,0
+20250325,112500,32473550,25500,25500,25500,25500,0
+20250325,112400,32473550,25500,25500,25500,25500,0
+20250325,112300,32473550,25500,25600,25600,25500,862
+20250325,112200,10430250,25650,25700,25700,25650,238
+20250325,112100,4317450,25800,25800,25800,25800,0
+20250325,112000,4317450,25800,25800,25800,25800,0
+20250325,111900,4317450,25800,25800,25800,25800,0
+20250325,111800,4317450,25800,25800,25800,25800,0
+20250325,111700,4317450,25800,25800,25800,25800,0
+20250325,111600,4317450,25800,25800,25800,25800,0
+20250325,111500,4317450,25800,25800,25800,25800,0
+20250325,111400,4317450,25800,25800,25800,25800,0
+20250325,111300,4317450,25800,25800,25800,25800,0
+20250325,111200,4317450,25800,25800,25800,25800,0
+20250325,111100,4317450,25800,25800,25800,25800,0
+20250325,111000,4317450,25800,25800,25800,25800,0
+20250325,110900,4317450,25800,25800,25800,25800,0
+20250325,110800,4317450,25800,25800,25800,25800,0
+20250325,110700,4317450,25800,25800,25800,25800,0
+20250325,110600,4317450,25800,25800,25800,25800,0
+20250325,110500,4317450,25800,25800,25800,25800,0
+20250325,110400,4317450,25800,25800,25800,25800,0
+20250325,110300,4317450,25800,25800,25800,25800,0
+20250325,110200,4317450,25800,25800,25800,25800,0
+20250325,110100,4317450,25800,25800,25800,25800,0
+20250325,110000,4317450,25800,25800,25800,25800,1
+20250325,105900,4291650,25800,25800,25800,25800,0
+20250325,105800,4291650,25800,25800,25800,25800,0
+20250325,105700,4291650,25800,25800,25800,25800,0
+20250325,105600,4291650,25800,25800,25800,25800,0
+20250325,105500,4291650,25800,25800,25800,25800,0
+20250325,105400,4291650,25800,25800,25800,25800,0
+20250325,105300,4291650,25800,25800,25800,25800,0
+20250325,105200,4291650,25800,25800,25800,25800,0
+20250325,105100,4291650,25800,25800,25800,25800,0
+20250325,105000,4291650,25800,25800,25800,25800,0
+20250325,104900,4291650,25800,25800,25800,25800,0
+20250325,104800,4291650,25800,25800,25800,25800,0
+20250325,104700,4291650,25800,25800,25800,25800,0
+20250325,104600,4291650,25800,25800,25800,25800,0
+20250325,104500,4291650,25800,25800,25800,25800,0
+20250325,104400,4291650,25800,25800,25800,25800,0
+20250325,104300,4291650,25800,25800,25800,25800,0
+20250325,104200,4291650,25800,25800,25800,25800,9
+20250325,104100,4059450,25800,25800,25800,25800,0
+20250325,104000,4059450,25800,25800,25800,25800,0
+20250325,103900,4059450,25800,25800,25800,25800,0
+20250325,103800,4059450,25800,25800,25800,25800,0
+20250325,103700,4059450,25800,25800,25800,25800,0
+20250325,103600,4059450,25800,25800,25800,25800,0
+20250325,103500,4059450,25800,25800,25800,25800,0
+20250325,103400,4059450,25800,25800,25800,25800,0
+20250325,103300,4059450,25800,25800,25800,25800,0
+20250325,103200,4059450,25800,25800,25800,25800,0
+20250325,103100,4059450,25800,25750,25800,25750,2
+20250325,103000,4007900,25800,25800,25800,25800,1
+20250325,102900,3982100,25750,25750,25750,25750,0
+20250325,102800,3982100,25750,25750,25750,25750,0
+20250325,102700,3982100,25750,25750,25750,25750,0
+20250325,102600,3982100,25750,25750,25750,25750,0
+20250325,102500,3982100,25750,25750,25750,25750,0
+20250325,102400,3982100,25750,25750,25750,25750,0
+20250325,102300,3982100,25750,25750,25750,25750,0
+20250325,102200,3982100,25750,25750,25750,25750,0
+20250325,102100,3982100,25750,25750,25750,25750,0
+20250325,102000,3982100,25750,25750,25750,25750,0
+20250325,101900,3982100,25750,25750,25750,25750,0
+20250325,101800,3982100,25750,25750,25750,25750,0
+20250325,101700,3982100,25750,25750,25750,25750,0
+20250325,101600,3982100,25750,25750,25750,25750,0
+20250325,101500,3982100,25750,25750,25750,25750,0
+20250325,101400,3982100,25750,25750,25750,25750,0
+20250325,101300,3982100,25750,25750,25750,25750,0
+20250325,101200,3982100,25750,25750,25750,25750,3
+20250325,101100,3904850,25750,25750,25750,25750,0
+20250325,101000,3904850,25750,25750,25750,25750,0
+20250325,100900,3904850,25750,25750,25750,25750,0
+20250325,100800,3904850,25750,25750,25750,25750,0
+20250325,100700,3904850,25750,25750,25750,25750,0
+20250325,100600,3904850,25750,25750,25750,25750,0
+20250325,100500,3904850,25750,25750,25750,25750,5
+20250325,100400,3776100,25800,25800,25800,25800,0
+20250325,100300,3776100,25800,25800,25800,25800,0
+20250325,100200,3776100,25800,25800,25800,25800,0
+20250325,100100,3776100,25800,25800,25800,25800,0
+20250325,100000,3776100,25800,25800,25800,25800,0
+20250325,095900,3776100,25800,25800,25800,25800,0
+20250325,095800,3776100,25800,25800,25800,25800,0
+20250325,095700,3776100,25800,25800,25800,25800,0
+20250325,095600,3776100,25800,25800,25800,25800,0
+20250325,095500,3776100,25800,25800,25800,25800,0
+20250325,095400,3776100,25800,25800,25800,25800,0
+20250325,095300,3776100,25800,25800,25800,25800,0
+20250325,095200,3776100,25800,25800,25800,25800,0
+20250325,095100,3776100,25800,25800,25800,25800,0
+20250325,095000,3776100,25800,25800,25800,25800,0
+20250325,094900,3776100,25800,25800,25800,25800,0
+20250325,094800,3776100,25800,25800,25800,25800,0
+20250325,094700,3776100,25800,25800,25800,25800,0
+20250325,094600,3776100,25800,25800,25800,25800,0
+20250325,094500,3776100,25800,25700,25800,25700,40
+20250325,094400,2746200,25700,25700,25700,25700,0
+20250325,094300,2746200,25700,25700,25700,25700,0
+20250325,094200,2746200,25700,25700,25700,25700,0
+20250325,094100,2746200,25700,25700,25700,25700,0
+20250325,094000,2746200,25700,25700,25700,25700,0
+20250325,093900,2746200,25700,25700,25700,25700,0
+20250325,093800,2746200,25700,25700,25700,25700,0
+20250325,093700,2746200,25700,25700,25700,25700,1
+20250325,093600,2720500,25600,25650,25650,25600,24
+20250325,093500,2106050,25650,25650,25650,25650,0
+20250325,093400,2106050,25650,25650,25650,25650,0
+20250325,093300,2106050,25650,25650,25650,25650,0
+20250325,093200,2106050,25650,25650,25650,25650,0
+20250325,093100,2106050,25650,25650,25650,25650,0
+20250325,093000,2106050,25650,25650,25650,25650,0
+20250325,092900,2106050,25650,25800,25800,25650,13
+20250325,092800,1771850,25900,25900,25900,25900,0
+20250325,092700,1771850,25900,25900,25900,25900,0
+20250325,092600,1771850,25900,25900,25900,25900,0
+20250325,092500,1771850,25900,25900,25900,25900,0
+20250325,092400,1771850,25900,25900,25900,25900,0
+20250325,092300,1771850,25900,25900,25900,25900,0
+20250325,092200,1771850,25900,25900,25900,25900,0
+20250325,092100,1771850,25900,25900,25900,25900,0
+20250325,092000,1771850,25900,25900,25900,25900,0
+20250325,091900,1771850,25900,25900,25900,25900,0
+20250325,091800,1771850,25900,25900,25900,25900,0
+20250325,091700,1771850,25900,25900,25900,25900,0
+20250325,091600,1771850,25900,25900,25900,25900,0
+20250325,091500,1771850,25900,25650,25900,25650,5
+20250325,091400,1643200,25650,25650,25650,25650,0
+20250325,091300,1643200,25650,25650,25650,25650,48
+20250325,091200,412000,25650,25650,25650,25650,0
+20250325,091100,412000,25650,25650,25650,25650,0
+20250325,091000,412000,25650,25650,25650,25650,0
+20250325,090900,412000,25650,25650,25650,25650,0
+20250325,090800,412000,25650,25650,25650,25650,0
+20250325,090700,412000,25650,25650,25650,25650,1
+20250325,090600,386350,25700,25700,25700,25700,0
+20250325,090500,386350,25700,25700,25700,25700,0
+20250325,090400,386350,25700,25700,25700,25700,0
+20250325,090300,386350,25700,25700,25700,25700,7
+20250325,090200,206450,25700,25700,25700,25700,0
+20250325,090100,206450,25700,25800,25850,25700,6
+20250325,090000,51650,25850,25800,25850,25800,2

036190/min/candle-20250326.csv

@@ -0,0 +1,622 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,192000,224159350,25600,25600,25600,25600,487
+20250326,191900,224159350,25600,25600,25600,25600,0
+20250326,191800,224159350,25600,25600,25600,25600,0
+20250326,191700,224159350,25600,25600,25600,25600,0
+20250326,191600,224159350,25600,25600,25600,25600,0
+20250326,191500,224159350,25600,25600,25600,25600,0
+20250326,191400,224159350,25600,25600,25600,25600,0
+20250326,191300,224159350,25600,25600,25600,25600,0
+20250326,191200,224159350,25600,25600,25600,25600,0
+20250326,191100,224159350,25600,25600,25600,25600,0
+20250326,191000,224159350,25600,25600,25600,25600,0
+20250326,190900,224159350,25600,25600,25600,25600,0
+20250326,190800,224159350,25600,25600,25600,25600,0
+20250326,190700,224159350,25600,25600,25600,25600,0
+20250326,190600,224159350,25600,25600,25600,25600,0
+20250326,190500,224159350,25600,25600,25600,25600,0
+20250326,190400,224159350,25600,25600,25600,25600,0
+20250326,190300,224159350,25600,25600,25600,25600,0
+20250326,190200,224159350,25600,25600,25600,25600,0
+20250326,190100,224159350,25600,25600,25600,25600,0
+20250326,190000,224159350,25600,25600,25600,25600,0
+20250326,185900,224159350,25600,25600,25600,25600,0
+20250326,185800,224159350,25600,25600,25600,25600,0
+20250326,185700,224159350,25600,25600,25600,25600,0
+20250326,185600,224159350,25600,25600,25600,25600,0
+20250326,185500,224159350,25600,25600,25600,25600,0
+20250326,185400,224159350,25600,25600,25600,25600,0
+20250326,185300,224159350,25600,25600,25600,25600,0
+20250326,185200,224159350,25600,25600,25600,25600,0
+20250326,185100,224159350,25600,25600,25600,25600,0
+20250326,185000,224159350,25600,25600,25600,25600,487
+20250326,184900,224159350,25600,25600,25600,25600,0
+20250326,184800,224159350,25600,25600,25600,25600,0
+20250326,184700,224159350,25600,25600,25600,25600,0
+20250326,184600,224159350,25600,25600,25600,25600,0
+20250326,184500,224159350,25600,25600,25600,25600,0
+20250326,184400,224159350,25600,25600,25600,25600,0
+20250326,184300,224159350,25600,25600,25600,25600,0
+20250326,184200,224159350,25600,25600,25600,25600,0
+20250326,184100,224159350,25600,25600,25600,25600,0
+20250326,184000,224159350,25600,25600,25600,25600,0
+20250326,183900,224159350,25600,25600,25600,25600,0
+20250326,183800,224159350,25600,25600,25600,25600,0
+20250326,183700,224159350,25600,25600,25600,25600,0
+20250326,183600,224159350,25600,25600,25600,25600,0
+20250326,183500,224159350,25600,25600,25600,25600,0
+20250326,183400,224159350,25600,25600,25600,25600,0
+20250326,183300,224159350,25600,25600,25600,25600,0
+20250326,183200,224159350,25600,25600,25600,25600,0
+20250326,183100,224159350,25600,25600,25600,25600,0
+20250326,183000,224159350,25600,25600,25600,25600,0
+20250326,182900,224159350,25600,25600,25600,25600,0
+20250326,182800,224159350,25600,25600,25600,25600,0
+20250326,182700,224159350,25600,25600,25600,25600,0
+20250326,182600,224159350,25600,25600,25600,25600,0
+20250326,182500,224159350,25600,25600,25600,25600,0
+20250326,182400,224159350,25600,25600,25600,25600,0
+20250326,182300,224159350,25600,25600,25600,25600,0
+20250326,182200,224159350,25600,25600,25600,25600,0
+20250326,182100,224159350,25600,25600,25600,25600,0
+20250326,182000,224159350,25600,25600,25600,25600,487
+20250326,181900,224159350,25600,25600,25600,25600,0
+20250326,181800,224159350,25600,25600,25600,25600,0
+20250326,181700,224159350,25600,25600,25600,25600,0
+20250326,181600,224159350,25600,25600,25600,25600,0
+20250326,181500,224159350,25600,25600,25600,25600,0
+20250326,181400,224159350,25600,25600,25600,25600,0
+20250326,181300,224159350,25600,25600,25600,25600,0
+20250326,181200,224159350,25600,25600,25600,25600,0
+20250326,181100,224159350,25600,25600,25600,25600,0
+20250326,181000,224159350,25600,25600,25600,25600,0
+20250326,180900,224159350,25600,25600,25600,25600,0
+20250326,180800,224159350,25600,25600,25600,25600,0
+20250326,180700,224159350,25600,25600,25600,25600,0
+20250326,180600,224159350,25600,25600,25600,25600,0
+20250326,180500,224159350,25600,25600,25600,25600,0
+20250326,180400,224159350,25600,25600,25600,25600,0
+20250326,180300,224159350,25600,25600,25600,25600,0
+20250326,180200,224159350,25600,25600,25600,25600,0
+20250326,180100,224159350,25600,25600,25600,25600,0
+20250326,180000,224159350,25600,25600,25600,25600,0
+20250326,175900,224159350,25600,25600,25600,25600,0
+20250326,175800,224159350,25600,25600,25600,25600,0
+20250326,175700,224159350,25600,25600,25600,25600,0
+20250326,175600,224159350,25600,25600,25600,25600,0
+20250326,175500,224159350,25600,25600,25600,25600,0
+20250326,175400,224159350,25600,25600,25600,25600,0
+20250326,175300,224159350,25600,25600,25600,25600,0
+20250326,175200,224159350,25600,25600,25600,25600,0
+20250326,175100,224159350,25600,25600,25600,25600,0
+20250326,175000,224159350,25600,25600,25600,25600,487
+20250326,174900,224159350,25600,25600,25600,25600,0
+20250326,174800,224159350,25600,25600,25600,25600,0
+20250326,174700,224159350,25600,25600,25600,25600,0
+20250326,174600,224159350,25600,25600,25600,25600,0
+20250326,174500,224159350,25600,25600,25600,25600,0
+20250326,174400,224159350,25600,25600,25600,25600,0
+20250326,174300,224159350,25600,25600,25600,25600,0
+20250326,174200,224159350,25600,25600,25600,25600,0
+20250326,174100,224159350,25600,25600,25600,25600,0
+20250326,174000,224159350,25600,25600,25600,25600,0
+20250326,173900,224159350,25600,25600,25600,25600,0
+20250326,173800,224159350,25600,25600,25600,25600,0
+20250326,173700,224159350,25600,25600,25600,25600,0
+20250326,173600,224159350,25600,25600,25600,25600,0
+20250326,173500,224159350,25600,25600,25600,25600,0
+20250326,173400,224159350,25600,25600,25600,25600,0
+20250326,173300,224159350,25600,25600,25600,25600,0
+20250326,173200,224159350,25600,25600,25600,25600,0
+20250326,173100,224159350,25600,25600,25600,25600,0
+20250326,173000,224159350,25600,25600,25600,25600,0
+20250326,172900,224159350,25600,25600,25600,25600,0
+20250326,172800,224159350,25600,25600,25600,25600,0
+20250326,172700,224159350,25600,25600,25600,25600,0
+20250326,172600,224159350,25600,25600,25600,25600,0
+20250326,172500,224159350,25600,25600,25600,25600,0
+20250326,172400,224159350,25600,25600,25600,25600,0
+20250326,172300,224159350,25600,25600,25600,25600,0
+20250326,172200,224159350,25600,25600,25600,25600,0
+20250326,172100,224159350,25600,25600,25600,25600,0
+20250326,172000,224159350,25600,25600,25600,25600,487
+20250326,171900,224159350,25600,25600,25600,25600,0
+20250326,171800,224159350,25600,25600,25600,25600,0
+20250326,171700,224159350,25600,25600,25600,25600,0
+20250326,171600,224159350,25600,25600,25600,25600,0
+20250326,171500,224159350,25600,25600,25600,25600,0
+20250326,171400,224159350,25600,25600,25600,25600,0
+20250326,171300,224159350,25600,25600,25600,25600,0
+20250326,171200,224159350,25600,25600,25600,25600,0
+20250326,171100,224159350,25600,25600,25600,25600,0
+20250326,171000,224159350,25600,25600,25600,25600,0
+20250326,170900,224159350,25600,25600,25600,25600,0
+20250326,170800,224159350,25600,25600,25600,25600,0
+20250326,170700,224159350,25600,25600,25600,25600,0
+20250326,170600,224159350,25600,25600,25600,25600,0
+20250326,170500,224159350,25600,25600,25600,25600,0
+20250326,170400,224159350,25600,25600,25600,25600,0
+20250326,170300,224159350,25600,25600,25600,25600,0
+20250326,170200,224159350,25600,25600,25600,25600,0
+20250326,170100,224159350,25600,25600,25600,25600,0
+20250326,170000,224159350,25600,25600,25600,25600,0
+20250326,165900,224159350,25600,25600,25600,25600,0
+20250326,165800,224159350,25600,25600,25600,25600,0
+20250326,165700,224159350,25600,25600,25600,25600,0
+20250326,165600,224159350,25600,25600,25600,25600,0
+20250326,165500,224159350,25600,25600,25600,25600,0
+20250326,165400,224159350,25600,25600,25600,25600,0
+20250326,165300,224159350,25600,25600,25600,25600,0
+20250326,165200,224159350,25600,25600,25600,25600,0
+20250326,165100,224159350,25600,25600,25600,25600,0
+20250326,165000,224159350,25600,25600,25600,25600,487
+20250326,164900,224159350,25600,25600,25600,25600,0
+20250326,164800,224159350,25600,25600,25600,25600,0
+20250326,164700,224159350,25600,25600,25600,25600,0
+20250326,164600,224159350,25600,25600,25600,25600,0
+20250326,164500,224159350,25600,25600,25600,25600,0
+20250326,164400,224159350,25600,25600,25600,25600,0
+20250326,164300,224159350,25600,25600,25600,25600,0
+20250326,164200,224159350,25600,25600,25600,25600,0
+20250326,164100,224159350,25600,25600,25600,25600,0
+20250326,164000,224159350,25600,25600,25600,25600,0
+20250326,163900,224159350,25600,25600,25600,25600,0
+20250326,163800,224159350,25600,25600,25600,25600,0
+20250326,163700,224159350,25600,25600,25600,25600,0
+20250326,163600,224159350,25600,25600,25600,25600,0
+20250326,163500,224159350,25600,25600,25600,25600,0
+20250326,163400,224159350,25600,25600,25600,25600,0
+20250326,163300,224159350,25600,25600,25600,25600,0
+20250326,163200,224159350,25600,25600,25600,25600,0
+20250326,163100,224159350,25600,25600,25600,25600,0
+20250326,163000,224159350,25600,25600,25600,25600,0
+20250326,162900,224159350,25600,25600,25600,25600,0
+20250326,162800,224159350,25600,25600,25600,25600,0
+20250326,162700,224159350,25600,25600,25600,25600,0
+20250326,162600,224159350,25600,25600,25600,25600,0
+20250326,162500,224159350,25600,25600,25600,25600,0
+20250326,162400,224159350,25600,25600,25600,25600,0
+20250326,162300,224159350,25600,25600,25600,25600,0
+20250326,162200,224159350,25600,25600,25600,25600,0
+20250326,162100,224159350,25600,25600,25600,25600,0
+20250326,162000,224159350,25600,25600,25600,25600,487
+20250326,161900,224159350,25600,25600,25600,25600,0
+20250326,161800,224159350,25600,25600,25600,25600,0
+20250326,161700,224159350,25600,25600,25600,25600,0
+20250326,161600,224159350,25600,25600,25600,25600,0
+20250326,161500,224159350,25600,25600,25600,25600,0
+20250326,161400,224159350,25600,25600,25600,25600,0
+20250326,161300,224159350,25600,25600,25600,25600,0
+20250326,161200,224159350,25600,25600,25600,25600,0
+20250326,161100,224159350,25600,25600,25600,25600,0
+20250326,161000,224159350,25600,25600,25600,25600,0
+20250326,160900,224159350,25600,25600,25600,25600,0
+20250326,160800,224159350,25600,25600,25600,25600,0
+20250326,160700,224159350,25600,25600,25600,25600,0
+20250326,160600,224159350,25600,25600,25600,25600,0
+20250326,160500,224159350,25600,25600,25600,25600,0
+20250326,160400,224159350,25600,25600,25600,25600,0
+20250326,160300,224159350,25600,25600,25600,25600,0
+20250326,160200,224159350,25600,25600,25600,25600,0
+20250326,160100,224159350,25600,25600,25600,25600,0
+20250326,160000,224159350,25600,25600,25600,25600,0
+20250326,155900,224159350,25600,25600,25600,25600,0
+20250326,155800,224159350,25600,25600,25600,25600,0
+20250326,155700,224159350,25600,25600,25600,25600,0
+20250326,155600,224159350,25600,25600,25600,25600,0
+20250326,155500,224159350,25600,25600,25600,25600,0
+20250326,155400,224159350,25600,25600,25600,25600,0
+20250326,155300,224159350,25600,25600,25600,25600,0
+20250326,155200,224159350,25600,25600,25600,25600,0
+20250326,155100,224159350,25600,25600,25600,25600,0
+20250326,155000,224159350,25600,25600,25600,25600,487
+20250326,154900,224159350,25600,25600,25600,25600,0
+20250326,154800,224159350,25600,25600,25600,25600,0
+20250326,154700,224159350,25600,25600,25600,25600,0
+20250326,154600,224159350,25600,25600,25600,25600,0
+20250326,154500,224159350,25600,25600,25600,25600,0
+20250326,154400,224159350,25600,25600,25600,25600,0
+20250326,154300,224159350,25600,25600,25600,25600,0
+20250326,154200,224159350,25600,25600,25600,25600,0
+20250326,154100,224159350,25600,25600,25600,25600,0
+20250326,154000,224159350,25600,25600,25600,25600,0
+20250326,153900,224159350,25600,25600,25600,25600,0
+20250326,153800,224159350,25600,25600,25600,25600,0
+20250326,153700,224159350,25600,25600,25600,25600,0
+20250326,153600,224159350,25600,25600,25600,25600,0
+20250326,153500,224159350,25600,25600,25600,25600,0
+20250326,153400,224159350,25600,25600,25600,25600,0
+20250326,153300,224159350,25600,25600,25600,25600,0
+20250326,153200,224159350,25600,25600,25600,25600,0
+20250326,153100,224159350,25600,25600,25600,25600,0
+20250326,153000,224159350,25600,25600,25600,25600,487
+20250326,152900,211692150,25700,25700,25700,25700,0
+20250326,152800,211692150,25700,25700,25700,25700,0
+20250326,152700,211692150,25700,25700,25700,25700,0
+20250326,152600,211692150,25700,25700,25700,25700,0
+20250326,152500,211692150,25700,25700,25700,25700,0
+20250326,152400,211692150,25700,25700,25700,25700,0
+20250326,152300,211692150,25700,25700,25700,25700,0
+20250326,152200,211692150,25700,25700,25700,25700,0
+20250326,152100,211692150,25700,25700,25700,25700,0
+20250326,152000,211692150,25700,25700,25700,25700,0
+20250326,151900,211692150,25700,25800,25800,25700,13
+20250326,151800,211357550,25700,25700,25700,25700,0
+20250326,151700,211357550,25700,25700,25700,25700,4
+20250326,151600,211254750,25800,25800,25800,25800,5
+20250326,151500,211125750,25800,25800,25800,25800,0
+20250326,151400,211125750,25800,25800,25800,25800,0
+20250326,151300,211125750,25800,25800,25800,25800,0
+20250326,151200,211125750,25800,25800,25800,25800,7
+20250326,151100,210945150,25700,25700,25700,25700,0
+20250326,151000,210945150,25700,25700,25700,25700,1
+20250326,150900,210919450,25750,25750,25750,25750,0
+20250326,150800,210919450,25750,25750,25750,25750,0
+20250326,150700,210919450,25750,25750,25750,25750,76
+20250326,150600,208962450,25750,25750,25750,25750,2
+20250326,150500,208910950,25700,25700,25700,25700,1
+20250326,150400,208885250,25750,25700,25750,25700,20
+20250326,150300,208370500,25700,25700,25700,25700,0
+20250326,150200,208370500,25700,25700,25700,25700,3
+20250326,150100,208293400,25750,25750,25750,25750,0
+20250326,150000,208293400,25750,25700,25750,25700,5
+20250326,145900,208164700,25750,25750,25750,25750,1
+20250326,145800,208138950,25700,25700,25700,25700,4
+20250326,145700,208036150,25700,25700,25700,25700,2
+20250326,145600,207984750,25750,25750,25750,25750,0
+20250326,145500,207984750,25750,25750,25750,25750,0
+20250326,145400,207984750,25750,25750,25750,25750,0
+20250326,145300,207984750,25750,25750,25750,25750,21
+20250326,145200,207444000,25750,25750,25750,25750,5
+20250326,145100,207315250,25750,25750,25750,25750,0
+20250326,145000,207315250,25750,25750,25750,25750,0
+20250326,144900,207315250,25750,25750,25750,25750,0
+20250326,144800,207315250,25750,25750,25750,25750,0
+20250326,144700,207315250,25750,25750,25750,25750,10
+20250326,144600,207057750,25750,25750,25750,25750,0
+20250326,144500,207057750,25750,25750,25750,25750,0
+20250326,144400,207057750,25750,25750,25750,25750,0
+20250326,144300,207057750,25750,25750,25750,25750,0
+20250326,144200,207057750,25750,25750,25750,25750,0
+20250326,144100,207057750,25750,25750,25750,25750,21
+20250326,144000,206517000,25700,25700,25700,25700,0
+20250326,143900,206517000,25700,25700,25700,25700,0
+20250326,143800,206517000,25700,25700,25700,25700,0
+20250326,143700,206517000,25700,25700,25700,25700,30
+20250326,143600,205746000,25700,25700,25700,25700,0
+20250326,143500,205746000,25700,25700,25700,25700,0
+20250326,143400,205746000,25700,25700,25700,25700,0
+20250326,143300,205746000,25700,25700,25700,25700,0
+20250326,143200,205746000,25700,25700,25700,25700,284
+20250326,143100,198447200,25700,25700,25700,25700,100
+20250326,143000,195877200,25650,25650,25700,25650,207
+20250326,142900,190557650,25650,25650,25650,25650,0
+20250326,142800,190557650,25650,25650,25650,25650,2
+20250326,142700,190506350,25650,25650,25650,25650,2
+20250326,142600,190455050,25650,25650,25650,25650,4
+20250326,142500,190352450,25650,25650,25650,25650,3
+20250326,142400,190275500,25650,25650,25650,25650,3
+20250326,142300,190198550,25650,25650,25650,25650,0
+20250326,142200,190198550,25650,25650,25650,25650,0
+20250326,142100,190198550,25650,25650,25650,25650,2
+20250326,142000,190147250,25650,25650,25650,25650,2
+20250326,141900,190095950,25650,25650,25650,25650,0
+20250326,141800,190095950,25650,25650,25650,25650,2
+20250326,141700,190044650,25650,25650,25650,25650,0
+20250326,141600,190044650,25650,25650,25650,25650,5
+20250326,141500,189916400,25650,25650,25650,25650,1
+20250326,141400,189890750,25650,25650,25650,25650,3
+20250326,141300,189813800,25650,25650,25650,25650,0
+20250326,141200,189813800,25650,25650,25650,25650,2
+20250326,141100,189762500,25650,25650,25650,25650,2
+20250326,141000,189711200,25650,25650,25650,25650,0
+20250326,140900,189711200,25650,25650,25650,25650,2
+20250326,140800,189659900,25650,25650,25650,25650,0
+20250326,140700,189659900,25650,25650,25650,25650,2
+20250326,140600,189608600,25650,25650,25650,25650,2
+20250326,140500,189557300,25650,25650,25650,25650,0
+20250326,140400,189557300,25650,25650,25650,25650,2
+20250326,140300,189506000,25700,25700,25700,25700,0
+20250326,140200,189506000,25700,25650,25700,25650,6
+20250326,140100,189351900,25650,25650,25650,25650,0
+20250326,140000,189351900,25650,25650,25650,25650,32
+20250326,135900,188531100,25650,25650,25650,25650,0
+20250326,135800,188531100,25650,25650,25650,25650,0
+20250326,135700,188531100,25650,25650,25650,25650,2
+20250326,135600,188479800,25650,25650,25650,25650,0
+20250326,135500,188479800,25650,25650,25650,25650,2
+20250326,135400,188428500,25650,25650,25650,25650,2
+20250326,135300,188377200,25650,25650,25650,25650,3
+20250326,135200,188300250,25650,25650,25650,25650,0
+20250326,135100,188300250,25650,25650,25650,25650,0
+20250326,135000,188300250,25650,25650,25650,25650,0
+20250326,134900,188300250,25650,25650,25650,25650,0
+20250326,134800,188300250,25650,25650,25650,25650,0
+20250326,134700,188300250,25650,25700,25700,25600,3629
+20250326,134600,95198800,25700,25700,25700,25700,223
+20250326,134500,89467700,25700,25700,25700,25700,1
+20250326,134400,89442000,25700,25700,25700,25700,0
+20250326,134300,89442000,25700,25700,25700,25700,2
+20250326,134200,89390600,25700,25700,25700,25700,0
+20250326,134100,89390600,25700,25700,25700,25700,2
+20250326,134000,89339200,25700,25700,25700,25700,1
+20250326,133900,89313500,25725,25725,25725,25725,0
+20250326,133800,89313500,25725,25725,25725,25725,2
+20250326,133700,89262050,25750,25750,25750,25750,0
+20250326,133600,89262050,25750,25750,25750,25750,0
+20250326,133500,89262050,25750,25750,25750,25750,0
+20250326,133400,89262050,25750,25750,25750,25750,1
+20250326,133300,89236300,25750,25750,25750,25750,0
+20250326,133200,89236300,25750,25750,25750,25750,0
+20250326,133100,89236300,25750,25750,25750,25750,0
+20250326,133000,89236300,25750,25750,25750,25750,3
+20250326,132900,89159050,25750,25750,25750,25750,0
+20250326,132800,89159050,25750,25700,25750,25700,199
+20250326,132700,84035050,25700,25700,25700,25700,0
+20250326,132600,84035050,25700,25700,25700,25700,0
+20250326,132500,84035050,25700,25700,25700,25700,0
+20250326,132400,84035050,25700,25700,25700,25700,0
+20250326,132300,84035050,25700,25700,25700,25700,0
+20250326,132200,84035050,25700,25700,25700,25700,0
+20250326,132100,84035050,25700,25700,25700,25700,0
+20250326,132000,84035050,25700,25700,25700,25700,0
+20250326,131900,84035050,25700,25700,25700,25700,0
+20250326,131800,84035050,25700,25700,25700,25700,0
+20250326,131700,84035050,25700,25700,25700,25700,0
+20250326,131600,84035050,25700,25700,25700,25700,1
+20250326,131500,84009350,25750,25750,25750,25750,0
+20250326,131400,84009350,25750,25800,25800,25750,300
+20250326,131300,76283750,25850,25850,25850,25850,3
+20250326,131200,76206200,25750,25750,25750,25750,0
+20250326,131100,76206200,25750,25750,25750,25750,0
+20250326,131000,76206200,25750,25750,25750,25750,0
+20250326,130900,76206200,25750,25800,25800,25750,382
+20250326,130800,66368350,25800,25800,25800,25800,0
+20250326,130700,66368350,25800,25800,25800,25800,0
+20250326,130600,66368350,25800,25800,25800,25800,0
+20250326,130500,66368350,25800,25800,25800,25800,0
+20250326,130400,66368350,25800,25800,25800,25800,0
+20250326,130300,66368350,25800,25800,25800,25800,0
+20250326,130200,66368350,25800,25800,25800,25800,0
+20250326,130100,66368350,25800,25800,25800,25800,0
+20250326,130000,66368350,25800,25800,25800,25800,0
+20250326,125900,66368350,25800,25800,25800,25800,0
+20250326,125800,66368350,25800,25800,25800,25800,0
+20250326,125700,66368350,25800,25800,25800,25800,0
+20250326,125600,66368350,25800,25800,25800,25800,0
+20250326,125500,66368350,25800,25800,25800,25800,0
+20250326,125400,66368350,25800,25800,25800,25800,0
+20250326,125300,66368350,25800,25800,25800,25800,0
+20250326,125200,66368350,25800,25800,25800,25800,0
+20250326,125100,66368350,25800,25800,25800,25800,0
+20250326,125000,66368350,25800,25800,25800,25800,0
+20250326,124900,66368350,25800,25800,25800,25800,0
+20250326,124800,66368350,25800,25800,25800,25800,0
+20250326,124700,66368350,25800,25800,25800,25800,0
+20250326,124600,66368350,25800,25800,25800,25800,9
+20250326,124500,66136150,25900,25900,25900,25900,0
+20250326,124400,66136150,25900,25900,25900,25900,0
+20250326,124300,66136150,25900,25900,25900,25900,0
+20250326,124200,66136150,25900,25900,25900,25900,0
+20250326,124100,66136150,25900,25900,25900,25900,0
+20250326,124000,66136150,25900,25900,25900,25900,0
+20250326,123900,66136150,25900,25900,25900,25900,0
+20250326,123800,66136150,25900,25900,25900,25900,0
+20250326,123700,66136150,25900,25900,25900,25900,0
+20250326,123600,66136150,25900,25900,25900,25900,100
+20250326,123500,63546150,25850,25750,25850,25750,380
+20250326,123400,53742250,25750,25750,25750,25750,0
+20250326,123300,53742250,25750,25750,25750,25750,0
+20250326,123200,53742250,25750,25750,25750,25750,0
+20250326,123100,53742250,25750,25750,25750,25750,0
+20250326,123000,53742250,25750,25750,25750,25750,0
+20250326,122900,53742250,25750,25750,25750,25750,0
+20250326,122800,53742250,25750,25750,25750,25750,0
+20250326,122700,53742250,25750,25750,25750,25750,0
+20250326,122600,53742250,25750,25750,25750,25750,0
+20250326,122500,53742250,25750,25750,25750,25750,0
+20250326,122400,53742250,25750,25750,25750,25750,0
+20250326,122300,53742250,25750,25750,25750,25750,0
+20250326,122200,53742250,25750,25750,25750,25750,0
+20250326,122100,53742250,25750,25750,25750,25750,0
+20250326,122000,53742250,25750,25750,25750,25750,0
+20250326,121900,53742250,25750,25750,25750,25750,1
+20250326,121800,53716500,25800,25800,25800,25800,0
+20250326,121700,53716500,25800,25800,25800,25800,0
+20250326,121600,53716500,25800,25800,25800,25800,10
+20250326,121500,53458500,25700,25700,25700,25700,0
+20250326,121400,53458500,25700,25700,25700,25700,0
+20250326,121300,53458500,25700,25700,25700,25700,408
+20250326,121200,42972900,25800,25800,25800,25800,0
+20250326,121100,42972900,25800,25800,25800,25800,0
+20250326,121000,42972900,25800,25800,25800,25800,0
+20250326,120900,42972900,25800,25800,25800,25800,0
+20250326,120800,42972900,25800,25800,25800,25800,0
+20250326,120700,42972900,25800,25800,25800,25800,0
+20250326,120600,42972900,25800,25800,25800,25800,0
+20250326,120500,42972900,25800,25800,25800,25800,0
+20250326,120400,42972900,25800,25800,25800,25800,0
+20250326,120300,42972900,25800,25800,25800,25800,21
+20250326,120200,42431100,25800,25800,25800,25800,0
+20250326,120100,42431100,25800,25800,25800,25800,0
+20250326,120000,42431100,25800,25800,25800,25800,1
+20250326,115900,42405300,25800,25800,25800,25800,0
+20250326,115800,42405300,25800,25800,25800,25800,0
+20250326,115700,42405300,25800,25800,25800,25800,0
+20250326,115600,42405300,25800,25800,25800,25800,0
+20250326,115500,42405300,25800,25800,25800,25800,0
+20250326,115400,42405300,25800,25800,25800,25800,0
+20250326,115300,42405300,25800,25800,25800,25800,0
+20250326,115200,42405300,25800,25800,25800,25800,0
+20250326,115100,42405300,25800,25800,25800,25800,0
+20250326,115000,42405300,25800,25800,25800,25800,0
+20250326,114900,42405300,25800,25800,25800,25800,0
+20250326,114800,42405300,25800,25800,25800,25800,0
+20250326,114700,42405300,25800,25800,25800,25800,0
+20250326,114600,42405300,25800,25800,25800,25800,0
+20250326,114500,42405300,25800,25800,25800,25800,0
+20250326,114400,42405300,25800,25800,25800,25800,0
+20250326,114300,42405300,25800,25800,25800,25800,0
+20250326,114200,42405300,25800,25800,25800,25800,0
+20250326,114100,42405300,25800,25800,25800,25800,0
+20250326,114000,42405300,25800,25800,25800,25800,4
+20250326,113900,42302100,25800,25800,25800,25800,0
+20250326,113800,42302100,25800,25800,25800,25800,0
+20250326,113700,42302100,25800,25800,25800,25800,0
+20250326,113600,42302100,25800,25800,25800,25800,0
+20250326,113500,42302100,25800,25800,25800,25800,0
+20250326,113400,42302100,25800,25800,25800,25800,0
+20250326,113300,42302100,25800,25800,25800,25800,0
+20250326,113200,42302100,25800,25800,25800,25800,0
+20250326,113100,42302100,25800,25800,25800,25800,0
+20250326,113000,42302100,25800,25800,25800,25800,104
+20250326,112900,39618900,25800,25800,25800,25800,0
+20250326,112800,39618900,25800,25800,25800,25800,22
+20250326,112700,39051300,25800,25800,25800,25800,0
+20250326,112600,39051300,25800,25800,25800,25800,0
+20250326,112500,39051300,25800,25650,25800,25650,998
+20250326,112400,13399100,25650,25650,25650,25650,2
+20250326,112300,13347800,25650,25650,25650,25650,1
+20250326,112200,13322150,25700,25700,25700,25650,4
+20250326,112100,13219400,25650,25650,25650,25650,3
+20250326,112000,13142450,25650,25650,25650,25650,1
+20250326,111900,13116800,25650,25650,25650,25650,1
+20250326,111800,13091150,25650,25650,25650,25650,0
+20250326,111700,13091150,25650,25650,25650,25650,1
+20250326,111600,13065500,25650,25650,25650,25650,3
+20250326,111500,12988550,25650,25650,25650,25650,1
+20250326,111400,12962900,25650,25650,25650,25650,1
+20250326,111300,12937250,25650,25650,25650,25650,2
+20250326,111200,12885950,25650,25650,25650,25650,1
+20250326,111100,12860300,25650,25650,25650,25650,3
+20250326,111000,12783350,25650,25650,25650,25650,1
+20250326,110900,12757700,25650,25700,25700,25650,5
+20250326,110800,12629250,25700,25650,25700,25650,24
+20250326,110700,12012550,25650,25650,25650,25650,0
+20250326,110600,12012550,25650,25650,25650,25650,2
+20250326,110500,11961250,25650,25650,25650,25650,1
+20250326,110400,11935600,25650,25650,25650,25650,1
+20250326,110300,11909950,25650,25650,25650,25650,0
+20250326,110200,11909950,25650,25650,25650,25650,21
+20250326,110100,11371300,25650,25650,25650,25650,2
+20250326,110000,11320000,25650,25700,25700,25650,2
+20250326,105900,11268650,25650,25650,25650,25650,0
+20250326,105800,11268650,25650,25650,25650,25650,1
+20250326,105700,11243000,25650,25650,25650,25650,0
+20250326,105600,11243000,25650,25650,25650,25650,2
+20250326,105500,11191700,25650,25650,25650,25650,1
+20250326,105400,11166050,25650,25650,25650,25650,0
+20250326,105300,11166050,25650,25650,25650,25650,1
+20250326,105200,11140400,25650,25650,25650,25650,0
+20250326,105100,11140400,25650,25650,25650,25650,2
+20250326,105000,11089100,25650,25650,25650,25650,1
+20250326,104900,11063450,25650,25650,25650,25650,1
+20250326,104800,11037800,25650,25650,25650,25650,2
+20250326,104700,10986500,25650,25650,25650,25650,1
+20250326,104600,10960850,25650,25650,25650,25650,0
+20250326,104500,10960850,25650,25650,25650,25650,1
+20250326,104400,10935200,25700,25650,25700,25650,170
+20250326,104300,6574500,25750,25750,25750,25750,0
+20250326,104200,6574500,25750,25750,25750,25750,0
+20250326,104100,6574500,25750,25750,25750,25750,0
+20250326,104000,6574500,25750,25750,25750,25750,0
+20250326,103900,6574500,25750,25750,25750,25750,0
+20250326,103800,6574500,25750,25750,25750,25750,0
+20250326,103700,6574500,25750,25750,25750,25750,0
+20250326,103600,6574500,25750,25750,25750,25750,0
+20250326,103500,6574500,25750,25750,25750,25750,0
+20250326,103400,6574500,25750,25750,25750,25750,0
+20250326,103300,6574500,25750,25750,25750,25750,0
+20250326,103200,6574500,25750,25750,25750,25750,1
+20250326,103100,6548750,25750,25750,25750,25750,2
+20250326,103000,6497250,25750,25750,25750,25750,4
+20250326,102900,6394250,25750,25750,25750,25750,0
+20250326,102800,6394250,25750,25750,25750,25750,0
+20250326,102700,6394250,25750,25750,25750,25750,0
+20250326,102600,6394250,25750,25750,25750,25750,0
+20250326,102500,6394250,25750,25750,25750,25750,5
+20250326,102400,6265500,25700,25700,25700,25700,0
+20250326,102300,6265500,25700,25700,25700,25700,0
+20250326,102200,6265500,25700,25700,25700,25700,0
+20250326,102100,6265500,25700,25700,25700,25700,0
+20250326,102000,6265500,25700,25700,25700,25700,0
+20250326,101900,6265500,25700,25700,25700,25700,0
+20250326,101800,6265500,25700,25700,25700,25700,0
+20250326,101700,6265500,25700,25700,25700,25700,31
+20250326,101600,5468800,25700,25700,25700,25700,0
+20250326,101500,5468800,25700,25700,25700,25700,0
+20250326,101400,5468800,25700,25700,25700,25700,0
+20250326,101300,5468800,25700,25700,25700,25700,0
+20250326,101200,5468800,25700,25700,25700,25700,0
+20250326,101100,5468800,25700,25700,25700,25700,0
+20250326,101000,5468800,25700,25700,25700,25700,0
+20250326,100900,5468800,25700,25700,25700,25700,0
+20250326,100800,5468800,25700,25700,25700,25700,0
+20250326,100700,5468800,25700,25700,25700,25700,0
+20250326,100600,5468800,25700,25700,25700,25700,0
+20250326,100500,5468800,25700,25700,25700,25700,0
+20250326,100400,5468800,25700,25700,25700,25700,0
+20250326,100300,5468800,25700,25700,25700,25700,0
+20250326,100200,5468800,25700,25700,25700,25700,0
+20250326,100100,5468800,25700,25700,25700,25700,0
+20250326,100000,5468800,25700,25700,25700,25700,1
+20250326,095900,5443100,25700,25700,25700,25700,0
+20250326,095800,5443100,25700,25700,25700,25700,0
+20250326,095700,5443100,25700,25700,25700,25700,0
+20250326,095600,5443100,25700,25700,25700,25700,0
+20250326,095500,5443100,25700,25700,25700,25700,0
+20250326,095400,5443100,25700,25700,25700,25700,0
+20250326,095300,5443100,25700,25700,25700,25700,0
+20250326,095200,5443100,25700,25700,25700,25700,0
+20250326,095100,5443100,25700,25700,25700,25700,0
+20250326,095000,5443100,25700,25700,25700,25700,0
+20250326,094900,5443100,25700,25700,25700,25700,0
+20250326,094800,5443100,25700,25700,25700,25700,1
+20250326,094700,5417400,25700,25700,25700,25700,0
+20250326,094600,5417400,25700,25700,25700,25700,0
+20250326,094500,5417400,25700,25700,25700,25700,10
+20250326,094400,5160400,25700,25700,25700,25700,0
+20250326,094300,5160400,25700,25700,25700,25700,1
+20250326,094200,5134700,25650,25650,25650,25650,0
+20250326,094100,5134700,25650,25650,25650,25650,0
+20250326,094000,5134700,25650,25650,25650,25650,0
+20250326,093900,5134700,25650,25650,25650,25650,0
+20250326,093800,5134700,25650,25650,25650,25650,0
+20250326,093700,5134700,25650,25650,25650,25650,30
+20250326,093600,4365200,25700,25700,25700,25700,0
+20250326,093500,4365200,25700,25700,25700,25700,1
+20250326,093400,4339500,25650,25650,25650,25650,1
+20250326,093300,4313850,25650,25650,25650,25650,0
+20250326,093200,4313850,25650,25650,25650,25650,0
+20250326,093100,4313850,25650,25650,25650,25650,62
+20250326,093000,2723550,25700,25700,25700,25700,1
+20250326,092900,2697850,25650,25650,25650,25650,0
+20250326,092800,2697850,25650,25650,25650,25650,54
+20250326,092700,1312750,25650,25650,25650,25650,0
+20250326,092600,1312750,25650,25650,25650,25650,11
+20250326,092500,1030600,25700,25700,25700,25700,0
+20250326,092400,1030600,25700,25700,25700,25700,0
+20250326,092300,1030600,25700,25700,25700,25700,0
+20250326,092200,1030600,25700,25700,25700,25700,10
+20250326,092100,773600,25700,25700,25700,25700,0
+20250326,092000,773600,25700,25700,25700,25700,0
+20250326,091900,773600,25700,25700,25700,25700,0
+20250326,091800,773600,25700,25700,25700,25700,0
+20250326,091700,773600,25700,25700,25700,25700,3
+20250326,091600,696500,25800,25800,25800,25800,0
+20250326,091500,696500,25800,25800,25800,25800,6
+20250326,091400,541700,25800,25800,25800,25800,0
+20250326,091300,541700,25800,25800,25800,25800,0
+20250326,091200,541700,25800,25800,25800,25800,20
+20250326,091100,25700,25700,25700,25700,25700,0
+20250326,091000,25700,25700,25700,25700,25700,0
+20250326,090900,25700,25700,25700,25700,25700,0
+20250326,090800,25700,25700,25700,25700,25700,0
+20250326,090700,25700,25700,25700,25700,25700,0
+20250326,090600,25700,25700,25700,25700,25700,0
+20250326,090500,25700,25700,25700,25700,25700,0
+20250326,090400,25700,25700,25700,25700,25700,0
+20250326,090300,25700,25700,25700,25700,25700,0
+20250326,090200,25700,25700,25700,25700,25700,0
+20250326,090100,25700,25700,25700,25700,25700,0
+20250326,090000,25700,25700,25700,25700,25700,1

036190/min/candle-20250327.csv

@@ -0,0 +1,621 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,191900,56083800,25650,25650,25650,25650,2
+20250327,191800,56083800,25650,25650,25650,25650,0
+20250327,191700,56083800,25650,25650,25650,25650,0
+20250327,191600,56083800,25650,25650,25650,25650,0
+20250327,191500,56083800,25650,25650,25650,25650,0
+20250327,191400,56083800,25650,25650,25650,25650,0
+20250327,191300,56083800,25650,25650,25650,25650,0
+20250327,191200,56083800,25650,25650,25650,25650,0
+20250327,191100,56083800,25650,25650,25650,25650,0
+20250327,191000,56083800,25650,25650,25650,25650,0
+20250327,190900,56083800,25650,25650,25650,25650,0
+20250327,190800,56083800,25650,25650,25650,25650,0
+20250327,190700,56083800,25650,25650,25650,25650,0
+20250327,190600,56083800,25650,25650,25650,25650,0
+20250327,190500,56083800,25650,25650,25650,25650,0
+20250327,190400,56083800,25650,25650,25650,25650,0
+20250327,190300,56083800,25650,25650,25650,25650,0
+20250327,190200,56083800,25650,25650,25650,25650,0
+20250327,190100,56083800,25650,25650,25650,25650,0
+20250327,190000,56083800,25650,25650,25650,25650,0
+20250327,185900,56083800,25650,25650,25650,25650,0
+20250327,185800,56083800,25650,25650,25650,25650,0
+20250327,185700,56083800,25650,25650,25650,25650,0
+20250327,185600,56083800,25650,25650,25650,25650,0
+20250327,185500,56083800,25650,25650,25650,25650,0
+20250327,185400,56083800,25650,25650,25650,25650,0
+20250327,185300,56083800,25650,25650,25650,25650,0
+20250327,185200,56083800,25650,25650,25650,25650,0
+20250327,185100,56083800,25650,25650,25650,25650,0
+20250327,185000,56083800,25650,25650,25650,25650,0
+20250327,184900,56083800,25650,25650,25650,25650,2
+20250327,184800,56083800,25650,25650,25650,25650,0
+20250327,184700,56083800,25650,25650,25650,25650,0
+20250327,184600,56083800,25650,25650,25650,25650,0
+20250327,184500,56083800,25650,25650,25650,25650,0
+20250327,184400,56083800,25650,25650,25650,25650,0
+20250327,184300,56083800,25650,25650,25650,25650,0
+20250327,184200,56083800,25650,25650,25650,25650,0
+20250327,184100,56083800,25650,25650,25650,25650,0
+20250327,184000,56083800,25650,25650,25650,25650,0
+20250327,183900,56083800,25650,25650,25650,25650,0
+20250327,183800,56083800,25650,25650,25650,25650,0
+20250327,183700,56083800,25650,25650,25650,25650,0
+20250327,183600,56083800,25650,25650,25650,25650,0
+20250327,183500,56083800,25650,25650,25650,25650,0
+20250327,183400,56083800,25650,25650,25650,25650,0
+20250327,183300,56083800,25650,25650,25650,25650,0
+20250327,183200,56083800,25650,25650,25650,25650,0
+20250327,183100,56083800,25650,25650,25650,25650,0
+20250327,183000,56083800,25650,25650,25650,25650,0
+20250327,182900,56083800,25650,25650,25650,25650,0
+20250327,182800,56083800,25650,25650,25650,25650,0
+20250327,182700,56083800,25650,25650,25650,25650,0
+20250327,182600,56083800,25650,25650,25650,25650,0
+20250327,182500,56083800,25650,25650,25650,25650,0
+20250327,182400,56083800,25650,25650,25650,25650,0
+20250327,182300,56083800,25650,25650,25650,25650,0
+20250327,182200,56083800,25650,25650,25650,25650,0
+20250327,182100,56083800,25650,25650,25650,25650,0
+20250327,182000,56083800,25650,25650,25650,25650,0
+20250327,181900,56083800,25650,25650,25650,25650,2
+20250327,181800,56083800,25650,25650,25650,25650,0
+20250327,181700,56083800,25650,25650,25650,25650,0
+20250327,181600,56083800,25650,25650,25650,25650,0
+20250327,181500,56083800,25650,25650,25650,25650,0
+20250327,181400,56083800,25650,25650,25650,25650,0
+20250327,181300,56083800,25650,25650,25650,25650,0
+20250327,181200,56083800,25650,25650,25650,25650,0
+20250327,181100,56083800,25650,25650,25650,25650,0
+20250327,181000,56083800,25650,25650,25650,25650,0
+20250327,180900,56083800,25650,25650,25650,25650,0
+20250327,180800,56083800,25650,25650,25650,25650,0
+20250327,180700,56083800,25650,25650,25650,25650,0
+20250327,180600,56083800,25650,25650,25650,25650,0
+20250327,180500,56083800,25650,25650,25650,25650,0
+20250327,180400,56083800,25650,25650,25650,25650,0
+20250327,180300,56083800,25650,25650,25650,25650,0
+20250327,180200,56083800,25650,25650,25650,25650,0
+20250327,180100,56083800,25650,25650,25650,25650,0
+20250327,180000,56083800,25650,25650,25650,25650,0
+20250327,175900,56083800,25650,25650,25650,25650,0
+20250327,175800,56083800,25650,25650,25650,25650,0
+20250327,175700,56083800,25650,25650,25650,25650,0
+20250327,175600,56083800,25650,25650,25650,25650,0
+20250327,175500,56083800,25650,25650,25650,25650,0
+20250327,175400,56083800,25650,25650,25650,25650,0
+20250327,175300,56083800,25650,25650,25650,25650,0
+20250327,175200,56083800,25650,25650,25650,25650,0
+20250327,175100,56083800,25650,25650,25650,25650,0
+20250327,175000,56083800,25650,25650,25650,25650,0
+20250327,174900,56083800,25650,25650,25650,25650,2
+20250327,174800,56083800,25650,25650,25650,25650,0
+20250327,174700,56083800,25650,25650,25650,25650,0
+20250327,174600,56083800,25650,25650,25650,25650,0
+20250327,174500,56083800,25650,25650,25650,25650,0
+20250327,174400,56083800,25650,25650,25650,25650,0
+20250327,174300,56083800,25650,25650,25650,25650,0
+20250327,174200,56083800,25650,25650,25650,25650,0
+20250327,174100,56083800,25650,25650,25650,25650,0
+20250327,174000,56083800,25650,25650,25650,25650,0
+20250327,173900,56083800,25650,25650,25650,25650,0
+20250327,173800,56083800,25650,25650,25650,25650,0
+20250327,173700,56083800,25650,25650,25650,25650,0
+20250327,173600,56083800,25650,25650,25650,25650,0
+20250327,173500,56083800,25650,25650,25650,25650,0
+20250327,173400,56083800,25650,25650,25650,25650,0
+20250327,173300,56083800,25650,25650,25650,25650,0
+20250327,173200,56083800,25650,25650,25650,25650,0
+20250327,173100,56083800,25650,25650,25650,25650,0
+20250327,173000,56083800,25650,25650,25650,25650,0
+20250327,172900,56083800,25650,25650,25650,25650,0
+20250327,172800,56083800,25650,25650,25650,25650,0
+20250327,172700,56083800,25650,25650,25650,25650,0
+20250327,172600,56083800,25650,25650,25650,25650,0
+20250327,172500,56083800,25650,25650,25650,25650,0
+20250327,172400,56083800,25650,25650,25650,25650,0
+20250327,172300,56083800,25650,25650,25650,25650,0
+20250327,172200,56083800,25650,25650,25650,25650,0
+20250327,172100,56083800,25650,25650,25650,25650,0
+20250327,172000,56083800,25650,25650,25650,25650,0
+20250327,171900,56083800,25650,25650,25650,25650,2
+20250327,171800,56083800,25650,25650,25650,25650,0
+20250327,171700,56083800,25650,25650,25650,25650,0
+20250327,171600,56083800,25650,25650,25650,25650,0
+20250327,171500,56083800,25650,25650,25650,25650,0
+20250327,171400,56083800,25650,25650,25650,25650,0
+20250327,171300,56083800,25650,25650,25650,25650,0
+20250327,171200,56083800,25650,25650,25650,25650,0
+20250327,171100,56083800,25650,25650,25650,25650,0
+20250327,171000,56083800,25650,25650,25650,25650,0
+20250327,170900,56083800,25650,25650,25650,25650,0
+20250327,170800,56083800,25650,25650,25650,25650,0
+20250327,170700,56083800,25650,25650,25650,25650,0
+20250327,170600,56083800,25650,25650,25650,25650,0
+20250327,170500,56083800,25650,25650,25650,25650,0
+20250327,170400,56083800,25650,25650,25650,25650,0
+20250327,170300,56083800,25650,25650,25650,25650,0
+20250327,170200,56083800,25650,25650,25650,25650,0
+20250327,170100,56083800,25650,25650,25650,25650,0
+20250327,170000,56083800,25650,25650,25650,25650,0
+20250327,165900,56083800,25650,25650,25650,25650,0
+20250327,165800,56083800,25650,25650,25650,25650,0
+20250327,165700,56083800,25650,25650,25650,25650,0
+20250327,165600,56083800,25650,25650,25650,25650,0
+20250327,165500,56083800,25650,25650,25650,25650,0
+20250327,165400,56083800,25650,25650,25650,25650,0
+20250327,165300,56083800,25650,25650,25650,25650,0
+20250327,165200,56083800,25650,25650,25650,25650,0
+20250327,165100,56083800,25650,25650,25650,25650,0
+20250327,165000,56083800,25650,25650,25650,25650,0
+20250327,164900,56083800,25650,25650,25650,25650,2
+20250327,164800,56083800,25650,25650,25650,25650,0
+20250327,164700,56083800,25650,25650,25650,25650,0
+20250327,164600,56083800,25650,25650,25650,25650,0
+20250327,164500,56083800,25650,25650,25650,25650,0
+20250327,164400,56083800,25650,25650,25650,25650,0
+20250327,164300,56083800,25650,25650,25650,25650,0
+20250327,164200,56083800,25650,25650,25650,25650,0
+20250327,164100,56083800,25650,25650,25650,25650,0
+20250327,164000,56083800,25650,25650,25650,25650,0
+20250327,163900,56083800,25650,25650,25650,25650,0
+20250327,163800,56083800,25650,25650,25650,25650,0
+20250327,163700,56083800,25650,25650,25650,25650,0
+20250327,163600,56083800,25650,25650,25650,25650,0
+20250327,163500,56083800,25650,25650,25650,25650,0
+20250327,163400,56083800,25650,25650,25650,25650,0
+20250327,163300,56083800,25650,25650,25650,25650,0
+20250327,163200,56083800,25650,25650,25650,25650,0
+20250327,163100,56083800,25650,25650,25650,25650,0
+20250327,163000,56083800,25650,25650,25650,25650,0
+20250327,162900,56083800,25650,25650,25650,25650,0
+20250327,162800,56083800,25650,25650,25650,25650,0
+20250327,162700,56083800,25650,25650,25650,25650,0
+20250327,162600,56083800,25650,25650,25650,25650,0
+20250327,162500,56083800,25650,25650,25650,25650,0
+20250327,162400,56083800,25650,25650,25650,25650,0
+20250327,162300,56083800,25650,25650,25650,25650,0
+20250327,162200,56083800,25650,25650,25650,25650,0
+20250327,162100,56083800,25650,25650,25650,25650,0
+20250327,162000,56083800,25650,25650,25650,25650,0
+20250327,161900,56083800,25650,25650,25650,25650,2
+20250327,161800,56083800,25650,25650,25650,25650,0
+20250327,161700,56083800,25650,25650,25650,25650,0
+20250327,161600,56083800,25650,25650,25650,25650,0
+20250327,161500,56083800,25650,25650,25650,25650,0
+20250327,161400,56083800,25650,25650,25650,25650,0
+20250327,161300,56083800,25650,25650,25650,25650,0
+20250327,161200,56083800,25650,25650,25650,25650,0
+20250327,161100,56083800,25650,25650,25650,25650,0
+20250327,161000,56083800,25650,25650,25650,25650,0
+20250327,160900,56083800,25650,25650,25650,25650,0
+20250327,160800,56083800,25650,25650,25650,25650,0
+20250327,160700,56083800,25650,25650,25650,25650,0
+20250327,160600,56083800,25650,25650,25650,25650,0
+20250327,160500,56083800,25650,25650,25650,25650,0
+20250327,160400,56083800,25650,25650,25650,25650,0
+20250327,160300,56083800,25650,25650,25650,25650,0
+20250327,160200,56083800,25650,25650,25650,25650,0
+20250327,160100,56083800,25650,25650,25650,25650,0
+20250327,160000,56083800,25650,25650,25650,25650,0
+20250327,155900,56083800,25650,25650,25650,25650,0
+20250327,155800,56083800,25650,25650,25650,25650,0
+20250327,155700,56083800,25650,25650,25650,25650,0
+20250327,155600,56083800,25650,25650,25650,25650,0
+20250327,155500,56083800,25650,25650,25650,25650,0
+20250327,155400,56083800,25650,25650,25650,25650,0
+20250327,155300,56083800,25650,25650,25650,25650,0
+20250327,155200,56083800,25650,25650,25650,25650,0
+20250327,155100,56083800,25650,25650,25650,25650,0
+20250327,155000,56083800,25650,25650,25650,25650,0
+20250327,154900,56083800,25650,25650,25650,25650,2
+20250327,154800,56083800,25650,25650,25650,25650,0
+20250327,154700,56083800,25650,25650,25650,25650,0
+20250327,154600,56083800,25650,25650,25650,25650,0
+20250327,154500,56083800,25650,25650,25650,25650,0
+20250327,154400,56083800,25650,25650,25650,25650,0
+20250327,154300,56083800,25650,25650,25650,25650,0
+20250327,154200,56083800,25650,25650,25650,25650,0
+20250327,154100,56083800,25650,25650,25650,25650,0
+20250327,154000,56083800,25650,25650,25650,25650,0
+20250327,153900,56083800,25650,25650,25650,25650,0
+20250327,153800,56083800,25650,25650,25650,25650,0
+20250327,153700,56083800,25650,25650,25650,25650,0
+20250327,153600,56083800,25650,25650,25650,25650,0
+20250327,153500,56083800,25650,25650,25650,25650,0
+20250327,153400,56083800,25650,25650,25650,25650,0
+20250327,153300,56083800,25650,25650,25650,25650,0
+20250327,153200,56083800,25650,25650,25650,25650,0
+20250327,153100,56083800,25650,25650,25650,25650,0
+20250327,153000,56083800,25650,25650,25650,25650,2
+20250327,152900,56032500,25750,25750,25750,25750,0
+20250327,152800,56032500,25750,25750,25750,25750,0
+20250327,152700,56032500,25750,25750,25750,25750,0
+20250327,152600,56032500,25750,25750,25750,25750,0
+20250327,152500,56032500,25750,25750,25750,25750,0
+20250327,152400,56032500,25750,25750,25750,25750,0
+20250327,152300,56032500,25750,25750,25750,25750,0
+20250327,152200,56032500,25750,25750,25750,25750,0
+20250327,152100,56032500,25750,25750,25750,25750,0
+20250327,152000,56032500,25750,25750,25750,25750,0
+20250327,151900,56032500,25750,25750,25750,25750,0
+20250327,151800,56032500,25750,25750,25750,25750,0
+20250327,151700,56032500,25750,25600,25750,25600,105
+20250327,151600,53341450,25750,25750,25750,25750,0
+20250327,151500,53341450,25750,25750,25750,25750,0
+20250327,151400,53341450,25750,25750,25750,25750,0
+20250327,151300,53341450,25750,25750,25750,25750,0
+20250327,151200,53341450,25750,25750,25750,25750,0
+20250327,151100,53341450,25750,25750,25750,25750,0
+20250327,151000,53341450,25750,25600,25750,25600,2
+20250327,150900,53290100,25600,25600,25600,25600,1
+20250327,150800,53264500,25800,25800,25800,25800,0
+20250327,150700,53264500,25800,25800,25800,25800,0
+20250327,150600,53264500,25800,25800,25800,25800,0
+20250327,150500,53264500,25800,25800,25800,25800,0
+20250327,150400,53264500,25800,25800,25800,25800,0
+20250327,150300,53264500,25800,25700,25800,25650,364
+20250327,150200,43918350,25750,25750,25750,25750,0
+20250327,150100,43918350,25750,25750,25750,25750,0
+20250327,150000,43918350,25750,25750,25750,25750,1
+20250327,145900,43892600,25750,25750,25750,25750,0
+20250327,145800,43892600,25750,25700,25750,25700,12
+20250327,145700,43584100,25750,25750,25750,25750,0
+20250327,145600,43584100,25750,25700,25750,25700,12
+20250327,145500,43275600,25750,25750,25750,25750,0
+20250327,145400,43275600,25750,25750,25750,25750,0
+20250327,145300,43275600,25750,25750,25750,25750,0
+20250327,145200,43275600,25750,25750,25750,25750,0
+20250327,145100,43275600,25750,25750,25750,25750,0
+20250327,145000,43275600,25750,25750,25750,25750,0
+20250327,144900,43275600,25750,25750,25750,25750,0
+20250327,144800,43275600,25750,25750,25750,25750,1
+20250327,144700,43249850,25700,25700,25700,25700,0
+20250327,144600,43249850,25700,25700,25700,25700,0
+20250327,144500,43249850,25700,25700,25700,25700,0
+20250327,144400,43249850,25700,25700,25700,25700,0
+20250327,144300,43249850,25700,25700,25700,25700,0
+20250327,144200,43249850,25700,25700,25700,25700,0
+20250327,144100,43249850,25700,25700,25700,25700,0
+20250327,144000,43249850,25700,25700,25700,25700,0
+20250327,143900,43249850,25700,25700,25700,25700,0
+20250327,143800,43249850,25700,25700,25700,25700,0
+20250327,143700,43249850,25700,25700,25700,25700,0
+20250327,143600,43249850,25700,25700,25700,25700,0
+20250327,143500,43249850,25700,25700,25700,25700,0
+20250327,143400,43249850,25700,25700,25700,25700,0
+20250327,143300,43249850,25700,25700,25700,25700,0
+20250327,143200,43249850,25700,25700,25700,25700,0
+20250327,143100,43249850,25700,25700,25700,25700,1
+20250327,143000,43224150,25750,25750,25750,25750,0
+20250327,142900,43224150,25750,25700,25750,25700,42
+20250327,142800,42144300,25700,25700,25700,25700,0
+20250327,142700,42144300,25700,25700,25700,25700,0
+20250327,142600,42144300,25700,25700,25700,25700,0
+20250327,142500,42144300,25700,25700,25700,25700,0
+20250327,142400,42144300,25700,25700,25700,25700,0
+20250327,142300,42144300,25700,25700,25700,25700,0
+20250327,142200,42144300,25700,25700,25700,25700,0
+20250327,142100,42144300,25700,25700,25700,25700,0
+20250327,142000,42144300,25700,25700,25700,25700,0
+20250327,141900,42144300,25700,25700,25700,25700,0
+20250327,141800,42144300,25700,25700,25700,25700,0
+20250327,141700,42144300,25700,25700,25700,25700,0
+20250327,141600,42144300,25700,25700,25700,25700,0
+20250327,141500,42144300,25700,25700,25700,25700,0
+20250327,141400,42144300,25700,25700,25700,25700,0
+20250327,141300,42144300,25700,25700,25700,25700,0
+20250327,141200,42144300,25700,25700,25700,25700,0
+20250327,141100,42144300,25700,25700,25700,25700,0
+20250327,141000,42144300,25700,25700,25700,25700,0
+20250327,140900,42144300,25700,25700,25700,25700,0
+20250327,140800,42144300,25700,25700,25700,25700,0
+20250327,140700,42144300,25700,25700,25700,25700,0
+20250327,140600,42144300,25700,25700,25700,25700,1
+20250327,140500,42118600,25700,25700,25700,25700,0
+20250327,140400,42118600,25700,25700,25700,25700,0
+20250327,140300,42118600,25700,25600,25700,25600,30
+20250327,140200,41350000,25700,25700,25700,25700,0
+20250327,140100,41350000,25700,25700,25700,25700,0
+20250327,140000,41350000,25700,25700,25700,25700,0
+20250327,135900,41350000,25700,25700,25700,25700,0
+20250327,135800,41350000,25700,25700,25700,25700,0
+20250327,135700,41350000,25700,25700,25700,25700,0
+20250327,135600,41350000,25700,25700,25700,25700,0
+20250327,135500,41350000,25700,25700,25700,25700,0
+20250327,135400,41350000,25700,25700,25700,25700,0
+20250327,135300,41350000,25700,25700,25700,25700,0
+20250327,135200,41350000,25700,25700,25700,25700,0
+20250327,135100,41350000,25700,25700,25700,25700,0
+20250327,135000,41350000,25700,25600,25700,25600,27
+20250327,134900,40658600,25750,25750,25750,25750,0
+20250327,134800,40658600,25750,25750,25750,25750,0
+20250327,134700,40658600,25750,25750,25750,25750,0
+20250327,134600,40658600,25750,25750,25750,25750,0
+20250327,134500,40658600,25750,25750,25750,25750,0
+20250327,134400,40658600,25750,25750,25750,25750,0
+20250327,134300,40658600,25750,25750,25750,25750,0
+20250327,134200,40658600,25750,25750,25750,25750,0
+20250327,134100,40658600,25750,25750,25750,25750,0
+20250327,134000,40658600,25750,25750,25750,25750,0
+20250327,133900,40658600,25750,25750,25750,25750,0
+20250327,133800,40658600,25750,25750,25750,25750,0
+20250327,133700,40658600,25750,25750,25750,25750,0
+20250327,133600,40658600,25750,25750,25750,25750,0
+20250327,133500,40658600,25750,25750,25750,25750,0
+20250327,133400,40658600,25750,25750,25750,25750,0
+20250327,133300,40658600,25750,25750,25750,25750,0
+20250327,133200,40658600,25750,25750,25750,25750,0
+20250327,133100,40658600,25750,25750,25750,25750,0
+20250327,133000,40658600,25750,25750,25750,25750,0
+20250327,132900,40658600,25750,25750,25750,25750,0
+20250327,132800,40658600,25750,25750,25750,25750,3
+20250327,132700,40581350,25750,25750,25750,25750,0
+20250327,132600,40581350,25750,25750,25750,25750,0
+20250327,132500,40581350,25750,25750,25750,25750,0
+20250327,132400,40581350,25750,25750,25750,25750,0
+20250327,132300,40581350,25750,25750,25750,25750,0
+20250327,132200,40581350,25750,25750,25750,25750,0
+20250327,132100,40581350,25750,25750,25750,25750,0
+20250327,132000,40581350,25750,25750,25750,25750,0
+20250327,131900,40581350,25750,25750,25750,25750,0
+20250327,131800,40581350,25750,25750,25750,25750,0
+20250327,131700,40581350,25750,25750,25750,25750,0
+20250327,131600,40581350,25750,25750,25750,25750,0
+20250327,131500,40581350,25750,25750,25750,25750,0
+20250327,131400,40581350,25750,25750,25750,25750,0
+20250327,131300,40581350,25750,25750,25750,25750,0
+20250327,131200,40581350,25750,25750,25750,25750,0
+20250327,131100,40581350,25750,25750,25750,25750,0
+20250327,131000,40581350,25750,25750,25750,25750,0
+20250327,130900,40581350,25750,25750,25750,25750,0
+20250327,130800,40581350,25750,25750,25750,25750,0
+20250327,130700,40581350,25750,25750,25750,25750,0
+20250327,130600,40581350,25750,25750,25750,25750,0
+20250327,130500,40581350,25750,25750,25750,25750,0
+20250327,130400,40581350,25750,25750,25750,25750,0
+20250327,130300,40581350,25750,25750,25750,25750,0
+20250327,130200,40581350,25750,25750,25750,25750,0
+20250327,130100,40581350,25750,25750,25750,25750,0
+20250327,130000,40581350,25750,25750,25750,25750,1
+20250327,125900,40555600,25700,25700,25700,25700,2
+20250327,125800,40504200,25700,25700,25700,25700,0
+20250327,125700,40504200,25700,25700,25700,25700,0
+20250327,125600,40504200,25700,25700,25700,25700,0
+20250327,125500,40504200,25700,25700,25700,25700,0
+20250327,125400,40504200,25700,25700,25700,25700,0
+20250327,125300,40504200,25700,25700,25700,25700,0
+20250327,125200,40504200,25700,25700,25700,25700,0
+20250327,125100,40504200,25700,25700,25700,25700,0
+20250327,125000,40504200,25700,25700,25700,25700,7
+20250327,124900,40324300,25750,25750,25750,25750,0
+20250327,124800,40324300,25750,25750,25750,25750,0
+20250327,124700,40324300,25750,25750,25750,25750,0
+20250327,124600,40324300,25750,25750,25750,25750,0
+20250327,124500,40324300,25750,25750,25750,25750,0
+20250327,124400,40324300,25750,25750,25750,25750,37
+20250327,124300,39371550,25750,25750,25750,25750,0
+20250327,124200,39371550,25750,25750,25750,25750,0
+20250327,124100,39371550,25750,25750,25750,25750,0
+20250327,124000,39371550,25750,25750,25750,25750,0
+20250327,123900,39371550,25750,25750,25750,25750,0
+20250327,123800,39371550,25750,25750,25750,25750,0
+20250327,123700,39371550,25750,25750,25750,25750,0
+20250327,123600,39371550,25750,25750,25750,25750,0
+20250327,123500,39371550,25750,25750,25750,25750,0
+20250327,123400,39371550,25750,25750,25750,25750,0
+20250327,123300,39371550,25750,25750,25750,25750,0
+20250327,123200,39371550,25750,25750,25750,25750,0
+20250327,123100,39371550,25750,25750,25750,25750,0
+20250327,123000,39371550,25750,25750,25750,25750,0
+20250327,122900,39371550,25750,25750,25750,25750,0
+20250327,122800,39371550,25750,25750,25750,25750,0
+20250327,122700,39371550,25750,25750,25750,25750,0
+20250327,122600,39371550,25750,25750,25750,25750,0
+20250327,122500,39371550,25750,25750,25750,25750,0
+20250327,122400,39371550,25750,25750,25750,25750,0
+20250327,122300,39371550,25750,25750,25750,25750,63
+20250327,122200,37749300,25750,25750,25750,25750,0
+20250327,122100,37749300,25750,25750,25750,25750,0
+20250327,122000,37749300,25750,25750,25750,25750,0
+20250327,121900,37749300,25750,25750,25750,25750,0
+20250327,121800,37749300,25750,25750,25750,25750,0
+20250327,121700,37749300,25750,25750,25750,25750,0
+20250327,121600,37749300,25750,25750,25750,25750,0
+20250327,121500,37749300,25750,25750,25750,25750,0
+20250327,121400,37749300,25750,25750,25750,25750,0
+20250327,121300,37749300,25750,25750,25750,25750,0
+20250327,121200,37749300,25750,25750,25750,25750,0
+20250327,121100,37749300,25750,25750,25750,25750,0
+20250327,121000,37749300,25750,25750,25750,25750,0
+20250327,120900,37749300,25750,25750,25750,25750,0
+20250327,120800,37749300,25750,25750,25750,25750,0
+20250327,120700,37749300,25750,25750,25750,25750,0
+20250327,120600,37749300,25750,25750,25750,25750,0
+20250327,120500,37749300,25750,25750,25750,25750,0
+20250327,120400,37749300,25750,25750,25750,25750,0
+20250327,120300,37749300,25750,25750,25750,25750,0
+20250327,120200,37749300,25750,25750,25750,25750,0
+20250327,120100,37749300,25750,25750,25750,25750,6
+20250327,120000,37594800,25750,25750,25750,25750,1
+20250327,115900,37569050,25750,25750,25750,25750,0
+20250327,115800,37569050,25750,25750,25750,25750,0
+20250327,115700,37569050,25750,25750,25750,25750,0
+20250327,115600,37569050,25750,25750,25750,25750,1
+20250327,115500,37543300,25800,25800,25800,25800,0
+20250327,115400,37543300,25800,25800,25800,25800,0
+20250327,115300,37543300,25800,25800,25800,25800,0
+20250327,115200,37543300,25800,25800,25800,25800,0
+20250327,115100,37543300,25800,25800,25800,25800,0
+20250327,115000,37543300,25800,25800,25800,25800,0
+20250327,114900,37543300,25800,25800,25800,25800,0
+20250327,114800,37543300,25800,25800,25800,25800,0
+20250327,114700,37543300,25800,25800,25800,25800,0
+20250327,114600,37543300,25800,25800,25800,25800,0
+20250327,114500,37543300,25800,25800,25800,25800,0
+20250327,114400,37543300,25800,25600,25800,25550,1248
+20250327,114300,5610150,25700,25700,25700,25700,0
+20250327,114200,5610150,25700,25700,25700,25700,0
+20250327,114100,5610150,25700,25700,25700,25700,0
+20250327,114000,5610150,25700,25700,25700,25700,0
+20250327,113900,5610150,25700,25700,25700,25700,0
+20250327,113800,5610150,25700,25700,25700,25700,0
+20250327,113700,5610150,25700,25700,25700,25700,0
+20250327,113600,5610150,25700,25700,25700,25700,0
+20250327,113500,5610150,25700,25700,25700,25700,0
+20250327,113400,5610150,25700,25700,25700,25700,6
+20250327,113300,5455950,25700,25700,25700,25700,0
+20250327,113200,5455950,25700,25700,25700,25700,0
+20250327,113100,5455950,25700,25700,25700,25700,0
+20250327,113000,5455950,25700,25700,25700,25700,0
+20250327,112900,5455950,25700,25700,25700,25700,0
+20250327,112800,5455950,25700,25700,25700,25700,0
+20250327,112700,5455950,25700,25700,25700,25700,0
+20250327,112600,5455950,25700,25700,25700,25700,0
+20250327,112500,5455950,25700,25700,25700,25700,0
+20250327,112400,5455950,25700,25700,25700,25700,0
+20250327,112300,5455950,25700,25700,25700,25700,0
+20250327,112200,5455950,25700,25700,25700,25700,0
+20250327,112100,5455950,25700,25700,25700,25700,0
+20250327,112000,5455950,25700,25700,25700,25700,0
+20250327,111900,5455950,25700,25700,25700,25700,4
+20250327,111800,5353150,25700,25700,25700,25700,0
+20250327,111700,5353150,25700,25700,25700,25700,0
+20250327,111600,5353150,25700,25700,25700,25700,0
+20250327,111500,5353150,25700,25700,25700,25700,0
+20250327,111400,5353150,25700,25700,25700,25700,0
+20250327,111300,5353150,25700,25700,25700,25700,0
+20250327,111200,5353150,25700,25700,25700,25700,1
+20250327,111100,5327450,25700,25700,25700,25700,0
+20250327,111000,5327450,25700,25700,25700,25700,0
+20250327,110900,5327450,25700,25700,25700,25700,0
+20250327,110800,5327450,25700,25700,25700,25700,0
+20250327,110700,5327450,25700,25700,25700,25700,0
+20250327,110600,5327450,25700,25700,25700,25700,0
+20250327,110500,5327450,25700,25700,25700,25700,0
+20250327,110400,5327450,25700,25700,25700,25700,0
+20250327,110300,5327450,25700,25700,25700,25700,0
+20250327,110200,5327450,25700,25700,25700,25700,0
+20250327,110100,5327450,25700,25700,25700,25700,0
+20250327,110000,5327450,25700,25700,25700,25700,0
+20250327,105900,5327450,25700,25700,25700,25700,0
+20250327,105800,5327450,25700,25700,25700,25700,0
+20250327,105700,5327450,25700,25700,25700,25700,0
+20250327,105600,5327450,25700,25700,25700,25700,0
+20250327,105500,5327450,25700,25700,25700,25700,0
+20250327,105400,5327450,25700,25700,25700,25700,0
+20250327,105300,5327450,25700,25700,25700,25700,0
+20250327,105200,5327450,25700,25700,25700,25700,0
+20250327,105100,5327450,25700,25700,25700,25700,0
+20250327,105000,5327450,25700,25700,25700,25700,0
+20250327,104900,5327450,25700,25700,25700,25700,0
+20250327,104800,5327450,25700,25700,25700,25700,0
+20250327,104700,5327450,25700,25700,25700,25700,0
+20250327,104600,5327450,25700,25700,25700,25700,0
+20250327,104500,5327450,25700,25700,25700,25700,0
+20250327,104400,5327450,25700,25700,25700,25700,3
+20250327,104300,5250350,25700,25700,25700,25700,17
+20250327,104200,4813450,25700,25650,25700,25650,9
+20250327,104100,4582550,25650,25650,25650,25650,0
+20250327,104000,4582550,25650,25600,25650,25600,19
+20250327,103900,4095950,25550,25550,25550,25550,0
+20250327,103800,4095950,25550,25550,25550,25550,0
+20250327,103700,4095950,25550,25550,25550,25550,0
+20250327,103600,4095950,25550,25550,25550,25550,1
+20250327,103500,4070400,25600,25600,25600,25600,0
+20250327,103400,4070400,25600,25600,25600,25600,0
+20250327,103300,4070400,25600,25600,25600,25600,0
+20250327,103200,4070400,25600,25600,25600,25600,0
+20250327,103100,4070400,25600,25600,25600,25600,2
+20250327,103000,4019200,25600,25600,25600,25600,2
+20250327,102900,3968000,25550,25550,25550,25550,1
+20250327,102800,3942450,25600,25600,25600,25600,0
+20250327,102700,3942450,25600,25600,25600,25600,0
+20250327,102600,3942450,25600,25600,25600,25600,0
+20250327,102500,3942450,25600,25600,25600,25600,0
+20250327,102400,3942450,25600,25600,25600,25600,0
+20250327,102300,3942450,25600,25600,25600,25600,0
+20250327,102200,3942450,25600,25600,25600,25600,0
+20250327,102100,3942450,25600,25600,25600,25600,0
+20250327,102000,3942450,25600,25600,25600,25600,0
+20250327,101900,3942450,25600,25600,25600,25600,0
+20250327,101800,3942450,25600,25600,25600,25600,0
+20250327,101700,3942450,25600,25600,25600,25600,0
+20250327,101600,3942450,25600,25600,25600,25600,2
+20250327,101500,3891250,25550,25550,25550,25550,9
+20250327,101400,3661300,25600,25600,25600,25600,0
+20250327,101300,3661300,25600,25600,25600,25600,0
+20250327,101200,3661300,25600,25550,25600,25550,15
+20250327,101100,3277900,25650,25600,25650,25600,39
+20250327,101000,2279150,25650,25650,25650,25650,0
+20250327,100900,2279150,25650,25650,25650,25650,0
+20250327,100800,2279150,25650,25650,25650,25650,0
+20250327,100700,2279150,25650,25650,25650,25650,0
+20250327,100600,2279150,25650,25650,25650,25650,0
+20250327,100500,2279150,25650,25650,25650,25650,0
+20250327,100400,2279150,25650,25650,25650,25650,0
+20250327,100300,2279150,25650,25650,25650,25650,0
+20250327,100200,2279150,25650,25650,25650,25650,0
+20250327,100100,2279150,25650,25650,25650,25650,0
+20250327,100000,2279150,25650,25650,25650,25650,0
+20250327,095900,2279150,25650,25650,25650,25650,0
+20250327,095800,2279150,25650,25650,25650,25650,0
+20250327,095700,2279150,25650,25650,25650,25650,0
+20250327,095600,2279150,25650,25650,25650,25650,1
+20250327,095500,2253500,25650,25650,25650,25650,0
+20250327,095400,2253500,25650,25650,25650,25650,0
+20250327,095300,2253500,25650,25650,25650,25650,5
+20250327,095200,2125250,25650,25650,25650,25650,0
+20250327,095100,2125250,25650,25650,25650,25650,0
+20250327,095000,2125250,25650,25650,25650,25650,0
+20250327,094900,2125250,25650,25650,25650,25650,0
+20250327,094800,2125250,25650,25650,25650,25650,0
+20250327,094700,2125250,25650,25600,25650,25600,40
+20250327,094600,1100850,25600,25600,25600,25600,0
+20250327,094500,1100850,25600,25600,25600,25600,0
+20250327,094400,1100850,25600,25600,25600,25600,13
+20250327,094300,768050,25600,25600,25600,25600,0
+20250327,094200,768050,25600,25600,25600,25600,0
+20250327,094100,768050,25600,25600,25600,25600,0
+20250327,094000,768050,25600,25600,25600,25600,0
+20250327,093900,768050,25600,25600,25600,25600,0
+20250327,093800,768050,25600,25600,25600,25600,6
+20250327,093700,614450,25600,25600,25600,25600,0
+20250327,093600,614450,25600,25600,25600,25600,0
+20250327,093500,614450,25600,25600,25600,25600,0
+20250327,093400,614450,25600,25600,25600,25600,1
+20250327,093300,588850,25600,25600,25600,25600,0
+20250327,093200,588850,25600,25600,25600,25600,0
+20250327,093100,588850,25600,25600,25600,25600,0
+20250327,093000,588850,25600,25600,25600,25600,6
+20250327,092900,435250,25600,25600,25600,25600,0
+20250327,092800,435250,25600,25600,25600,25600,0
+20250327,092700,435250,25600,25600,25600,25600,0
+20250327,092600,435250,25600,25600,25600,25600,0
+20250327,092500,435250,25600,25600,25600,25600,0
+20250327,092400,435250,25600,25600,25600,25600,0
+20250327,092300,435250,25600,25600,25600,25600,2
+20250327,092200,384050,25650,25650,25650,25650,0
+20250327,092100,384050,25650,25650,25650,25650,0
+20250327,092000,384050,25650,25650,25650,25650,0
+20250327,091900,384050,25650,25650,25650,25650,0
+20250327,091800,384050,25650,25650,25650,25650,0
+20250327,091700,384050,25650,25650,25650,25650,0
+20250327,091600,384050,25650,25650,25650,25650,0
+20250327,091500,384050,25650,25650,25650,25650,1
+20250327,091400,358400,25650,25650,25650,25650,0
+20250327,091300,358400,25650,25650,25650,25650,0
+20250327,091200,358400,25650,25550,25650,25550,4
+20250327,091100,256100,25600,25600,25600,25600,0
+20250327,091000,256100,25600,25600,25600,25600,0
+20250327,090900,256100,25600,25600,25600,25600,2
+20250327,090800,204900,25600,25600,25600,25600,0
+20250327,090700,204900,25600,25600,25600,25600,0
+20250327,090600,204900,25600,25600,25600,25600,0
+20250327,090500,204900,25600,25600,25600,25600,6
+20250327,090400,51300,25650,25650,25650,25650,0
+20250327,090300,51300,25650,25650,25650,25650,0
+20250327,090200,51300,25650,25650,25650,25650,0
+20250327,090100,51300,25650,25650,25650,25650,0
+20250327,090000,51300,25650,25650,25650,25650,2

036190/min/candle-20250328.csv

@@ -0,0 +1,622 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,192000,225881850,25700,25700,25700,25700,433
+20250328,191900,225881850,25700,25700,25700,25700,0
+20250328,191800,225881850,25700,25700,25700,25700,0
+20250328,191700,225881850,25700,25700,25700,25700,0
+20250328,191600,225881850,25700,25700,25700,25700,0
+20250328,191500,225881850,25700,25700,25700,25700,0
+20250328,191400,225881850,25700,25700,25700,25700,0
+20250328,191300,225881850,25700,25700,25700,25700,0
+20250328,191200,225881850,25700,25700,25700,25700,0
+20250328,191100,225881850,25700,25700,25700,25700,0
+20250328,191000,225881850,25700,25700,25700,25700,0
+20250328,190900,225881850,25700,25700,25700,25700,0
+20250328,190800,225881850,25700,25700,25700,25700,0
+20250328,190700,225881850,25700,25700,25700,25700,0
+20250328,190600,225881850,25700,25700,25700,25700,0
+20250328,190500,225881850,25700,25700,25700,25700,0
+20250328,190400,225881850,25700,25700,25700,25700,0
+20250328,190300,225881850,25700,25700,25700,25700,0
+20250328,190200,225881850,25700,25700,25700,25700,0
+20250328,190100,225881850,25700,25700,25700,25700,0
+20250328,190000,225881850,25700,25700,25700,25700,0
+20250328,185900,225881850,25700,25700,25700,25700,0
+20250328,185800,225881850,25700,25700,25700,25700,0
+20250328,185700,225881850,25700,25700,25700,25700,0
+20250328,185600,225881850,25700,25700,25700,25700,0
+20250328,185500,225881850,25700,25700,25700,25700,0
+20250328,185400,225881850,25700,25700,25700,25700,0
+20250328,185300,225881850,25700,25700,25700,25700,0
+20250328,185200,225881850,25700,25700,25700,25700,0
+20250328,185100,225881850,25700,25700,25700,25700,0
+20250328,185000,225881850,25700,25700,25700,25700,433
+20250328,184900,225881850,25700,25700,25700,25700,0
+20250328,184800,225881850,25700,25700,25700,25700,0
+20250328,184700,225881850,25700,25700,25700,25700,0
+20250328,184600,225881850,25700,25700,25700,25700,0
+20250328,184500,225881850,25700,25700,25700,25700,0
+20250328,184400,225881850,25700,25700,25700,25700,0
+20250328,184300,225881850,25700,25700,25700,25700,0
+20250328,184200,225881850,25700,25700,25700,25700,0
+20250328,184100,225881850,25700,25700,25700,25700,0
+20250328,184000,225881850,25700,25700,25700,25700,0
+20250328,183900,225881850,25700,25700,25700,25700,0
+20250328,183800,225881850,25700,25700,25700,25700,0
+20250328,183700,225881850,25700,25700,25700,25700,0
+20250328,183600,225881850,25700,25700,25700,25700,0
+20250328,183500,225881850,25700,25700,25700,25700,0
+20250328,183400,225881850,25700,25700,25700,25700,0
+20250328,183300,225881850,25700,25700,25700,25700,0
+20250328,183200,225881850,25700,25700,25700,25700,0
+20250328,183100,225881850,25700,25700,25700,25700,0
+20250328,183000,225881850,25700,25700,25700,25700,0
+20250328,182900,225881850,25700,25700,25700,25700,0
+20250328,182800,225881850,25700,25700,25700,25700,0
+20250328,182700,225881850,25700,25700,25700,25700,0
+20250328,182600,225881850,25700,25700,25700,25700,0
+20250328,182500,225881850,25700,25700,25700,25700,0
+20250328,182400,225881850,25700,25700,25700,25700,0
+20250328,182300,225881850,25700,25700,25700,25700,0
+20250328,182200,225881850,25700,25700,25700,25700,0
+20250328,182100,225881850,25700,25700,25700,25700,0
+20250328,182000,225881850,25700,25700,25700,25700,433
+20250328,181900,225881850,25700,25700,25700,25700,0
+20250328,181800,225881850,25700,25700,25700,25700,0
+20250328,181700,225881850,25700,25700,25700,25700,0
+20250328,181600,225881850,25700,25700,25700,25700,0
+20250328,181500,225881850,25700,25700,25700,25700,0
+20250328,181400,225881850,25700,25700,25700,25700,0
+20250328,181300,225881850,25700,25700,25700,25700,0
+20250328,181200,225881850,25700,25700,25700,25700,0
+20250328,181100,225881850,25700,25700,25700,25700,0
+20250328,181000,225881850,25700,25700,25700,25700,0
+20250328,180900,225881850,25700,25700,25700,25700,0
+20250328,180800,225881850,25700,25700,25700,25700,0
+20250328,180700,225881850,25700,25700,25700,25700,0
+20250328,180600,225881850,25700,25700,25700,25700,0
+20250328,180500,225881850,25700,25700,25700,25700,0
+20250328,180400,225881850,25700,25700,25700,25700,0
+20250328,180300,225881850,25700,25700,25700,25700,0
+20250328,180200,225881850,25700,25700,25700,25700,0
+20250328,180100,225881850,25700,25700,25700,25700,0
+20250328,180000,225881850,25700,25700,25700,25700,0
+20250328,175900,225881850,25700,25700,25700,25700,0
+20250328,175800,225881850,25700,25700,25700,25700,0
+20250328,175700,225881850,25700,25700,25700,25700,0
+20250328,175600,225881850,25700,25700,25700,25700,0
+20250328,175500,225881850,25700,25700,25700,25700,0
+20250328,175400,225881850,25700,25700,25700,25700,0
+20250328,175300,225881850,25700,25700,25700,25700,0
+20250328,175200,225881850,25700,25700,25700,25700,0
+20250328,175100,225881850,25700,25700,25700,25700,0
+20250328,175000,225881850,25700,25700,25700,25700,433
+20250328,174900,225881850,25700,25700,25700,25700,0
+20250328,174800,225881850,25700,25700,25700,25700,0
+20250328,174700,225881850,25700,25700,25700,25700,0
+20250328,174600,225881850,25700,25700,25700,25700,0
+20250328,174500,225881850,25700,25700,25700,25700,0
+20250328,174400,225881850,25700,25700,25700,25700,0
+20250328,174300,225881850,25700,25700,25700,25700,0
+20250328,174200,225881850,25700,25700,25700,25700,0
+20250328,174100,225881850,25700,25700,25700,25700,0
+20250328,174000,225881850,25700,25700,25700,25700,0
+20250328,173900,225881850,25700,25700,25700,25700,0
+20250328,173800,225881850,25700,25700,25700,25700,0
+20250328,173700,225881850,25700,25700,25700,25700,0
+20250328,173600,225881850,25700,25700,25700,25700,0
+20250328,173500,225881850,25700,25700,25700,25700,0
+20250328,173400,225881850,25700,25700,25700,25700,0
+20250328,173300,225881850,25700,25700,25700,25700,0
+20250328,173200,225881850,25700,25700,25700,25700,0
+20250328,173100,225881850,25700,25700,25700,25700,0
+20250328,173000,225881850,25700,25700,25700,25700,0
+20250328,172900,225881850,25700,25700,25700,25700,0
+20250328,172800,225881850,25700,25700,25700,25700,0
+20250328,172700,225881850,25700,25700,25700,25700,0
+20250328,172600,225881850,25700,25700,25700,25700,0
+20250328,172500,225881850,25700,25700,25700,25700,0
+20250328,172400,225881850,25700,25700,25700,25700,0
+20250328,172300,225881850,25700,25700,25700,25700,0
+20250328,172200,225881850,25700,25700,25700,25700,0
+20250328,172100,225881850,25700,25700,25700,25700,0
+20250328,172000,225881850,25700,25700,25700,25700,433
+20250328,171900,225881850,25700,25700,25700,25700,0
+20250328,171800,225881850,25700,25700,25700,25700,0
+20250328,171700,225881850,25700,25700,25700,25700,0
+20250328,171600,225881850,25700,25700,25700,25700,0
+20250328,171500,225881850,25700,25700,25700,25700,0
+20250328,171400,225881850,25700,25700,25700,25700,0
+20250328,171300,225881850,25700,25700,25700,25700,0
+20250328,171200,225881850,25700,25700,25700,25700,0
+20250328,171100,225881850,25700,25700,25700,25700,0
+20250328,171000,225881850,25700,25700,25700,25700,0
+20250328,170900,225881850,25700,25700,25700,25700,0
+20250328,170800,225881850,25700,25700,25700,25700,0
+20250328,170700,225881850,25700,25700,25700,25700,0
+20250328,170600,225881850,25700,25700,25700,25700,0
+20250328,170500,225881850,25700,25700,25700,25700,0
+20250328,170400,225881850,25700,25700,25700,25700,0
+20250328,170300,225881850,25700,25700,25700,25700,0
+20250328,170200,225881850,25700,25700,25700,25700,0
+20250328,170100,225881850,25700,25700,25700,25700,0
+20250328,170000,225881850,25700,25700,25700,25700,0
+20250328,165900,225881850,25700,25700,25700,25700,0
+20250328,165800,225881850,25700,25700,25700,25700,0
+20250328,165700,225881850,25700,25700,25700,25700,0
+20250328,165600,225881850,25700,25700,25700,25700,0
+20250328,165500,225881850,25700,25700,25700,25700,0
+20250328,165400,225881850,25700,25700,25700,25700,0
+20250328,165300,225881850,25700,25700,25700,25700,0
+20250328,165200,225881850,25700,25700,25700,25700,0
+20250328,165100,225881850,25700,25700,25700,25700,0
+20250328,165000,225881850,25700,25700,25700,25700,433
+20250328,164900,225881850,25700,25700,25700,25700,0
+20250328,164800,225881850,25700,25700,25700,25700,0
+20250328,164700,225881850,25700,25700,25700,25700,0
+20250328,164600,225881850,25700,25700,25700,25700,0
+20250328,164500,225881850,25700,25700,25700,25700,0
+20250328,164400,225881850,25700,25700,25700,25700,0
+20250328,164300,225881850,25700,25700,25700,25700,0
+20250328,164200,225881850,25700,25700,25700,25700,0
+20250328,164100,225881850,25700,25700,25700,25700,0
+20250328,164000,225881850,25700,25700,25700,25700,0
+20250328,163900,225881850,25700,25700,25700,25700,0
+20250328,163800,225881850,25700,25700,25700,25700,0
+20250328,163700,225881850,25700,25700,25700,25700,0
+20250328,163600,225881850,25700,25700,25700,25700,0
+20250328,163500,225881850,25700,25700,25700,25700,0
+20250328,163400,225881850,25700,25700,25700,25700,0
+20250328,163300,225881850,25700,25700,25700,25700,0
+20250328,163200,225881850,25700,25700,25700,25700,0
+20250328,163100,225881850,25700,25700,25700,25700,0
+20250328,163000,225881850,25700,25700,25700,25700,0
+20250328,162900,225881850,25700,25700,25700,25700,0
+20250328,162800,225881850,25700,25700,25700,25700,0
+20250328,162700,225881850,25700,25700,25700,25700,0
+20250328,162600,225881850,25700,25700,25700,25700,0
+20250328,162500,225881850,25700,25700,25700,25700,0
+20250328,162400,225881850,25700,25700,25700,25700,0
+20250328,162300,225881850,25700,25700,25700,25700,0
+20250328,162200,225881850,25700,25700,25700,25700,0
+20250328,162100,225881850,25700,25700,25700,25700,0
+20250328,162000,225881850,25700,25700,25700,25700,433
+20250328,161900,225881850,25700,25700,25700,25700,0
+20250328,161800,225881850,25700,25700,25700,25700,0
+20250328,161700,225881850,25700,25700,25700,25700,0
+20250328,161600,225881850,25700,25700,25700,25700,0
+20250328,161500,225881850,25700,25700,25700,25700,0
+20250328,161400,225881850,25700,25700,25700,25700,0
+20250328,161300,225881850,25700,25700,25700,25700,0
+20250328,161200,225881850,25700,25700,25700,25700,0
+20250328,161100,225881850,25700,25700,25700,25700,0
+20250328,161000,225881850,25700,25700,25700,25700,0
+20250328,160900,225881850,25700,25700,25700,25700,0
+20250328,160800,225881850,25700,25700,25700,25700,0
+20250328,160700,225881850,25700,25700,25700,25700,0
+20250328,160600,225881850,25700,25700,25700,25700,0
+20250328,160500,225881850,25700,25700,25700,25700,0
+20250328,160400,225881850,25700,25700,25700,25700,0
+20250328,160300,225881850,25700,25700,25700,25700,0
+20250328,160200,225881850,25700,25700,25700,25700,0
+20250328,160100,225881850,25700,25700,25700,25700,0
+20250328,160000,225881850,25700,25700,25700,25700,0
+20250328,155900,225881850,25700,25700,25700,25700,0
+20250328,155800,225881850,25700,25700,25700,25700,0
+20250328,155700,225881850,25700,25700,25700,25700,0
+20250328,155600,225881850,25700,25700,25700,25700,0
+20250328,155500,225881850,25700,25700,25700,25700,0
+20250328,155400,225881850,25700,25700,25700,25700,0
+20250328,155300,225881850,25700,25700,25700,25700,0
+20250328,155200,225881850,25700,25700,25700,25700,0
+20250328,155100,225881850,25700,25700,25700,25700,0
+20250328,155000,225881850,25700,25700,25700,25700,433
+20250328,154900,225881850,25700,25700,25700,25700,0
+20250328,154800,225881850,25700,25700,25700,25700,0
+20250328,154700,225881850,25700,25700,25700,25700,0
+20250328,154600,225881850,25700,25700,25700,25700,0
+20250328,154500,225881850,25700,25700,25700,25700,0
+20250328,154400,225881850,25700,25700,25700,25700,0
+20250328,154300,225881850,25700,25700,25700,25700,0
+20250328,154200,225881850,25700,25700,25700,25700,0
+20250328,154100,225881850,25700,25700,25700,25700,0
+20250328,154000,225881850,25700,25700,25700,25700,0
+20250328,153900,225881850,25700,25700,25700,25700,0
+20250328,153800,225881850,25700,25700,25700,25700,0
+20250328,153700,225881850,25700,25700,25700,25700,0
+20250328,153600,225881850,25700,25700,25700,25700,0
+20250328,153500,225881850,25700,25700,25700,25700,0
+20250328,153400,225881850,25700,25700,25700,25700,0
+20250328,153300,225881850,25700,25700,25700,25700,0
+20250328,153200,225881850,25700,25700,25700,25700,0
+20250328,153100,225881850,25700,25700,25700,25700,0
+20250328,153000,225881850,25700,25700,25700,25700,433
+20250328,152900,214753750,25650,25650,25650,25650,0
+20250328,152800,214753750,25650,25650,25650,25650,0
+20250328,152700,214753750,25650,25650,25650,25650,0
+20250328,152600,214753750,25650,25650,25650,25650,0
+20250328,152500,214753750,25650,25650,25650,25650,0
+20250328,152400,214753750,25650,25650,25650,25650,0
+20250328,152300,214753750,25650,25650,25650,25650,0
+20250328,152200,214753750,25650,25650,25650,25650,0
+20250328,152100,214753750,25650,25650,25650,25650,0
+20250328,152000,214753750,25650,25650,25650,25650,0
+20250328,151900,214753750,25650,25650,25650,25650,390
+20250328,151800,204750250,25650,25650,25650,25650,0
+20250328,151700,204750250,25650,25650,25650,25650,0
+20250328,151600,204750250,25650,25650,25650,25650,194
+20250328,151500,199774150,25650,25650,25650,25650,195
+20250328,151400,194772400,25600,25600,25600,25600,0
+20250328,151300,194772400,25600,25600,25600,25600,0
+20250328,151200,194772400,25600,25600,25600,25600,0
+20250328,151100,194772400,25600,25600,25600,25600,0
+20250328,151000,194772400,25600,25600,25600,25600,2
+20250328,150900,194721200,25600,25600,25600,25600,0
+20250328,150800,194721200,25600,25600,25600,25600,0
+20250328,150700,194721200,25600,25600,25600,25600,0
+20250328,150600,194721200,25600,25600,25600,25600,0
+20250328,150500,194721200,25600,25600,25600,25600,0
+20250328,150400,194721200,25600,25600,25600,25600,0
+20250328,150300,194721200,25600,25600,25600,25600,0
+20250328,150200,194721200,25600,25600,25600,25600,0
+20250328,150100,194721200,25600,25600,25600,25600,0
+20250328,150000,194721200,25600,25600,25600,25600,0
+20250328,145900,194721200,25600,25600,25600,25600,0
+20250328,145800,194721200,25600,25600,25600,25600,0
+20250328,145700,194721200,25600,25600,25600,25600,0
+20250328,145600,194721200,25600,25600,25600,25600,0
+20250328,145500,194721200,25600,25600,25600,25600,0
+20250328,145400,194721200,25600,25600,25600,25600,0
+20250328,145300,194721200,25600,25600,25600,25600,118
+20250328,145200,191700400,25700,25650,25700,25550,1610
+20250328,145100,150516250,25700,25700,25700,25700,0
+20250328,145000,150516250,25700,25700,25700,25700,305
+20250328,144900,142677750,25850,25600,25850,25550,3138
+20250328,144800,62367450,25650,25650,25650,25650,0
+20250328,144700,62367450,25650,25650,25650,25650,0
+20250328,144600,62367450,25650,25650,25650,25650,0
+20250328,144500,62367450,25650,25650,25650,25650,0
+20250328,144400,62367450,25650,25650,25650,25650,0
+20250328,144300,62367450,25650,25650,25650,25650,0
+20250328,144200,62367450,25650,25650,25650,25650,0
+20250328,144100,62367450,25650,25650,25650,25650,0
+20250328,144000,62367450,25650,25650,25650,25650,0
+20250328,143900,62367450,25650,25650,25650,25650,0
+20250328,143800,62367450,25650,25650,25650,25650,0
+20250328,143700,62367450,25650,25650,25650,25650,0
+20250328,143600,62367450,25650,25650,25650,25650,0
+20250328,143500,62367450,25650,25650,25650,25650,0
+20250328,143400,62367450,25650,25650,25650,25650,0
+20250328,143300,62367450,25650,25650,25650,25650,0
+20250328,143200,62367450,25650,25650,25650,25650,0
+20250328,143100,62367450,25650,25650,25650,25650,0
+20250328,143000,62367450,25650,25700,25700,25650,450
+20250328,142900,50822400,25700,25700,25700,25700,0
+20250328,142800,50822400,25700,25700,25700,25700,0
+20250328,142700,50822400,25700,25700,25700,25700,0
+20250328,142600,50822400,25700,25700,25700,25700,0
+20250328,142500,50822400,25700,25700,25700,25700,0
+20250328,142400,50822400,25700,25700,25700,25700,0
+20250328,142300,50822400,25700,25750,25800,25700,411
+20250328,142200,40238800,25750,25750,25800,25750,140
+20250328,142100,36632500,25800,25750,25800,25750,120
+20250328,142000,33541500,25800,25800,25800,25800,0
+20250328,141900,33541500,25800,25800,25800,25800,0
+20250328,141800,33541500,25800,25800,25800,25800,0
+20250328,141700,33541500,25800,25800,25800,25800,0
+20250328,141600,33541500,25800,25800,25800,25800,0
+20250328,141500,33541500,25800,25800,25800,25800,0
+20250328,141400,33541500,25800,25800,25800,25800,0
+20250328,141300,33541500,25800,25800,25800,25800,0
+20250328,141200,33541500,25800,25800,25800,25800,0
+20250328,141100,33541500,25800,25800,25800,25800,5
+20250328,141000,33412500,25850,25850,25850,25850,0
+20250328,140900,33412500,25850,25850,25850,25850,0
+20250328,140800,33412500,25850,25850,25850,25850,0
+20250328,140700,33412500,25850,25850,25850,25850,0
+20250328,140600,33412500,25850,25850,25850,25850,0
+20250328,140500,33412500,25850,25850,25850,25850,0
+20250328,140400,33412500,25850,25850,25850,25850,0
+20250328,140300,33412500,25850,25850,25850,25850,0
+20250328,140200,33412500,25850,25850,25850,25850,0
+20250328,140100,33412500,25850,25850,25850,25850,0
+20250328,140000,33412500,25850,25850,25850,25850,10
+20250328,135900,33154000,25850,25850,25850,25850,0
+20250328,135800,33154000,25850,25850,25850,25850,0
+20250328,135700,33154000,25850,25850,25850,25850,40
+20250328,135600,32120000,25850,25800,25850,25800,291
+20250328,135500,24611100,25800,25800,25800,25800,0
+20250328,135400,24611100,25800,25800,25800,25800,1
+20250328,135300,24585300,25800,25800,25800,25800,2
+20250328,135200,24533700,25800,25800,25800,25800,0
+20250328,135100,24533700,25800,25800,25800,25800,0
+20250328,135000,24533700,25800,25800,25800,25800,0
+20250328,134900,24533700,25800,25800,25800,25800,0
+20250328,134800,24533700,25800,25750,25800,25750,145
+20250328,134700,20798550,25700,25700,25700,25700,0
+20250328,134600,20798550,25700,25700,25700,25700,0
+20250328,134500,20798550,25700,25700,25700,25700,0
+20250328,134400,20798550,25700,25700,25700,25700,0
+20250328,134300,20798550,25700,25700,25700,25700,0
+20250328,134200,20798550,25700,25700,25700,25700,0
+20250328,134100,20798550,25700,25700,25700,25700,0
+20250328,134000,20798550,25700,25700,25700,25700,0
+20250328,133900,20798550,25700,25700,25700,25700,0
+20250328,133800,20798550,25700,25700,25700,25700,0
+20250328,133700,20798550,25700,25700,25700,25700,0
+20250328,133600,20798550,25700,25700,25700,25700,0
+20250328,133500,20798550,25700,25700,25700,25700,0
+20250328,133400,20798550,25700,25700,25700,25700,0
+20250328,133300,20798550,25700,25700,25700,25700,7
+20250328,133200,20618650,25750,25750,25750,25750,0
+20250328,133100,20618650,25750,25750,25750,25750,0
+20250328,133000,20618650,25750,25750,25750,25750,0
+20250328,132900,20618650,25750,25750,25750,25750,0
+20250328,132800,20618650,25750,25750,25750,25750,0
+20250328,132700,20618650,25750,25750,25750,25750,0
+20250328,132600,20618650,25750,25750,25750,25750,0
+20250328,132500,20618650,25750,25750,25750,25750,0
+20250328,132400,20618650,25750,25750,25750,25750,0
+20250328,132300,20618650,25750,25750,25750,25750,0
+20250328,132200,20618650,25750,25750,25750,25750,0
+20250328,132100,20618650,25750,25750,25750,25750,0
+20250328,132000,20618650,25750,25750,25750,25750,0
+20250328,131900,20618650,25750,25750,25750,25750,0
+20250328,131800,20618650,25750,25750,25750,25750,1
+20250328,131700,20592900,25750,25750,25750,25750,0
+20250328,131600,20592900,25750,25750,25750,25750,0
+20250328,131500,20592900,25750,25750,25750,25750,0
+20250328,131400,20592900,25750,25750,25750,25750,0
+20250328,131300,20592900,25750,25750,25750,25750,0
+20250328,131200,20592900,25750,25750,25750,25750,0
+20250328,131100,20592900,25750,25750,25750,25750,0
+20250328,131000,20592900,25750,25750,25750,25750,0
+20250328,130900,20592900,25750,25750,25750,25750,0
+20250328,130800,20592900,25750,25750,25750,25750,0
+20250328,130700,20592900,25750,25750,25750,25750,0
+20250328,130600,20592900,25750,25750,25750,25750,0
+20250328,130500,20592900,25750,25750,25750,25750,0
+20250328,130400,20592900,25750,25750,25750,25750,0
+20250328,130300,20592900,25750,25750,25750,25750,0
+20250328,130200,20592900,25750,25750,25750,25750,1
+20250328,130100,20567150,25750,25750,25750,25750,0
+20250328,130000,20567150,25750,25750,25750,25750,2
+20250328,125900,20515650,25750,25700,25750,25700,377
+20250328,125800,10813750,25700,25700,25700,25700,0
+20250328,125700,10813750,25700,25700,25700,25700,0
+20250328,125600,10813750,25700,25700,25700,25700,0
+20250328,125500,10813750,25700,25700,25700,25700,0
+20250328,125400,10813750,25700,25700,25700,25700,0
+20250328,125300,10813750,25700,25700,25700,25700,0
+20250328,125200,10813750,25700,25700,25700,25700,0
+20250328,125100,10813750,25700,25700,25700,25700,0
+20250328,125000,10813750,25700,25700,25700,25700,0
+20250328,124900,10813750,25700,25700,25700,25700,0
+20250328,124800,10813750,25700,25700,25700,25700,15
+20250328,124700,10428250,25700,25700,25700,25700,0
+20250328,124600,10428250,25700,25700,25700,25700,0
+20250328,124500,10428250,25700,25700,25700,25700,0
+20250328,124400,10428250,25700,25700,25700,25700,0
+20250328,124300,10428250,25700,25700,25700,25700,0
+20250328,124200,10428250,25700,25700,25700,25700,0
+20250328,124100,10428250,25700,25700,25700,25700,0
+20250328,124000,10428250,25700,25700,25700,25700,0
+20250328,123900,10428250,25700,25700,25700,25700,0
+20250328,123800,10428250,25700,25700,25700,25700,0
+20250328,123700,10428250,25700,25700,25700,25700,0
+20250328,123600,10428250,25700,25700,25700,25700,0
+20250328,123500,10428250,25700,25700,25700,25700,0
+20250328,123400,10428250,25700,25700,25700,25700,0
+20250328,123300,10428250,25700,25700,25700,25700,0
+20250328,123200,10428250,25700,25700,25700,25700,0
+20250328,123100,10428250,25700,25700,25700,25700,0
+20250328,123000,10428250,25700,25700,25700,25700,0
+20250328,122900,10428250,25700,25700,25700,25700,0
+20250328,122800,10428250,25700,25700,25700,25700,0
+20250328,122700,10428250,25700,25700,25700,25700,0
+20250328,122600,10428250,25700,25700,25700,25700,0
+20250328,122500,10428250,25700,25700,25700,25700,0
+20250328,122400,10428250,25700,25700,25700,25700,0
+20250328,122300,10428250,25700,25700,25700,25700,0
+20250328,122200,10428250,25700,25700,25700,25700,0
+20250328,122100,10428250,25700,25700,25700,25700,0
+20250328,122000,10428250,25700,25700,25700,25700,0
+20250328,121900,10428250,25700,25700,25700,25700,0
+20250328,121800,10428250,25700,25700,25700,25700,0
+20250328,121700,10428250,25700,25700,25700,25700,0
+20250328,121600,10428250,25700,25700,25700,25700,0
+20250328,121500,10428250,25700,25700,25700,25700,1
+20250328,121400,10402550,25650,25650,25650,25650,0
+20250328,121300,10402550,25650,25650,25650,25650,1
+20250328,121200,10376900,25700,25700,25700,25700,0
+20250328,121100,10376900,25700,25700,25700,25700,0
+20250328,121000,10376900,25700,25700,25700,25700,0
+20250328,120900,10376900,25700,25700,25700,25700,0
+20250328,120800,10376900,25700,25700,25700,25700,0
+20250328,120700,10376900,25700,25700,25700,25700,0
+20250328,120600,10376900,25700,25700,25700,25700,0
+20250328,120500,10376900,25700,25700,25700,25700,0
+20250328,120400,10376900,25700,25700,25700,25700,0
+20250328,120300,10376900,25700,25700,25700,25700,0
+20250328,120200,10376900,25700,25700,25700,25700,0
+20250328,120100,10376900,25700,25700,25700,25700,0
+20250328,120000,10376900,25700,25700,25700,25700,0
+20250328,115900,10376900,25700,25700,25700,25700,0
+20250328,115800,10376900,25700,25700,25700,25700,0
+20250328,115700,10376900,25700,25700,25700,25700,0
+20250328,115600,10376900,25700,25700,25700,25700,0
+20250328,115500,10376900,25700,25700,25700,25700,0
+20250328,115400,10376900,25700,25700,25700,25700,0
+20250328,115300,10376900,25700,25700,25700,25700,0
+20250328,115200,10376900,25700,25700,25700,25700,0
+20250328,115100,10376900,25700,25700,25700,25700,1
+20250328,115000,10351200,25700,25700,25700,25700,0
+20250328,114900,10351200,25700,25700,25700,25700,0
+20250328,114800,10351200,25700,25700,25700,25700,0
+20250328,114700,10351200,25700,25700,25700,25700,0
+20250328,114600,10351200,25700,25700,25700,25700,0
+20250328,114500,10351200,25700,25700,25700,25700,0
+20250328,114400,10351200,25700,25700,25700,25700,0
+20250328,114300,10351200,25700,25700,25700,25700,0
+20250328,114200,10351200,25700,25700,25700,25700,0
+20250328,114100,10351200,25700,25700,25700,25700,0
+20250328,114000,10351200,25700,25700,25700,25700,0
+20250328,113900,10351200,25700,25700,25700,25700,0
+20250328,113800,10351200,25700,25700,25700,25700,0
+20250328,113700,10351200,25700,25700,25700,25700,0
+20250328,113600,10351200,25700,25700,25700,25700,0
+20250328,113500,10351200,25700,25700,25700,25700,10
+20250328,113400,10094200,25700,25700,25700,25700,0
+20250328,113300,10094200,25700,25700,25700,25700,0
+20250328,113200,10094200,25700,25700,25700,25700,0
+20250328,113100,10094200,25700,25700,25700,25700,0
+20250328,113000,10094200,25700,25700,25700,25700,0
+20250328,112900,10094200,25700,25700,25700,25700,0
+20250328,112800,10094200,25700,25700,25700,25700,0
+20250328,112700,10094200,25700,25700,25700,25700,0
+20250328,112600,10094200,25700,25700,25700,25700,0
+20250328,112500,10094200,25700,25700,25700,25700,0
+20250328,112400,10094200,25700,25700,25700,25700,0
+20250328,112300,10094200,25700,25700,25700,25700,0
+20250328,112200,10094200,25700,25700,25700,25700,0
+20250328,112100,10094200,25700,25700,25700,25700,0
+20250328,112000,10094200,25700,25700,25700,25700,0
+20250328,111900,10094200,25700,25700,25700,25700,0
+20250328,111800,10094200,25700,25700,25700,25700,0
+20250328,111700,10094200,25700,25700,25700,25700,0
+20250328,111600,10094200,25700,25700,25700,25700,0
+20250328,111500,10094200,25700,25700,25700,25700,0
+20250328,111400,10094200,25700,25700,25700,25700,0
+20250328,111300,10094200,25700,25700,25700,25700,0
+20250328,111200,10094200,25700,25700,25700,25700,0
+20250328,111100,10094200,25700,25700,25700,25700,0
+20250328,111000,10094200,25700,25700,25700,25700,0
+20250328,110900,10094200,25700,25700,25700,25700,0
+20250328,110800,10094200,25700,25700,25700,25700,0
+20250328,110700,10094200,25700,25700,25700,25700,0
+20250328,110600,10094200,25700,25700,25700,25700,0
+20250328,110500,10094200,25700,25700,25700,25700,0
+20250328,110400,10094200,25700,25700,25700,25700,4
+20250328,110300,9991400,25700,25700,25700,25700,0
+20250328,110200,9991400,25700,25700,25700,25700,0
+20250328,110100,9991400,25700,25700,25700,25700,0
+20250328,110000,9991400,25700,25700,25700,25700,1
+20250328,105900,9965700,25700,25700,25700,25700,0
+20250328,105800,9965700,25700,25700,25700,25700,0
+20250328,105700,9965700,25700,25700,25700,25700,0
+20250328,105600,9965700,25700,25700,25700,25700,0
+20250328,105500,9965700,25700,25700,25700,25700,0
+20250328,105400,9965700,25700,25700,25700,25700,0
+20250328,105300,9965700,25700,25700,25700,25700,0
+20250328,105200,9965700,25700,25700,25700,25700,0
+20250328,105100,9965700,25700,25700,25700,25700,0
+20250328,105000,9965700,25700,25700,25700,25700,0
+20250328,104900,9965700,25700,25700,25700,25700,0
+20250328,104800,9965700,25700,25700,25700,25700,0
+20250328,104700,9965700,25700,25700,25700,25700,0
+20250328,104600,9965700,25700,25700,25700,25700,0
+20250328,104500,9965700,25700,25700,25700,25700,0
+20250328,104400,9965700,25700,25700,25700,25700,0
+20250328,104300,9965700,25700,25700,25700,25700,0
+20250328,104200,9965700,25700,25700,25700,25700,0
+20250328,104100,9965700,25700,25700,25700,25700,0
+20250328,104000,9965700,25700,25700,25700,25700,0
+20250328,103900,9965700,25700,25700,25700,25700,0
+20250328,103800,9965700,25700,25700,25700,25700,0
+20250328,103700,9965700,25700,25700,25700,25700,0
+20250328,103600,9965700,25700,25700,25700,25700,0
+20250328,103500,9965700,25700,25700,25700,25700,0
+20250328,103400,9965700,25700,25700,25700,25700,0
+20250328,103300,9965700,25700,25700,25700,25700,0
+20250328,103200,9965700,25700,25700,25700,25700,0
+20250328,103100,9965700,25700,25700,25700,25700,2
+20250328,103000,9914300,25700,25700,25700,25700,1
+20250328,102900,9888600,25650,25650,25650,25650,0
+20250328,102800,9888600,25650,25650,25650,25650,0
+20250328,102700,9888600,25650,25650,25650,25650,0
+20250328,102600,9888600,25650,25650,25650,25650,0
+20250328,102500,9888600,25650,25650,25650,25650,0
+20250328,102400,9888600,25650,25650,25650,25650,0
+20250328,102300,9888600,25650,25650,25650,25650,0
+20250328,102200,9888600,25650,25650,25650,25650,10
+20250328,102100,9632100,25650,25650,25650,25650,0
+20250328,102000,9632100,25650,25650,25650,25650,0
+20250328,101900,9632100,25650,25650,25650,25650,0
+20250328,101800,9632100,25650,25650,25650,25650,0
+20250328,101700,9632100,25650,25650,25650,25650,0
+20250328,101600,9632100,25650,25650,25650,25650,0
+20250328,101500,9632100,25650,25650,25650,25650,20
+20250328,101400,9119100,25650,25650,25650,25650,0
+20250328,101300,9119100,25650,25650,25650,25650,0
+20250328,101200,9119100,25650,25650,25650,25650,0
+20250328,101100,9119100,25650,25650,25650,25650,0
+20250328,101000,9119100,25650,25650,25650,25650,0
+20250328,100900,9119100,25650,25650,25650,25650,0
+20250328,100800,9119100,25650,25650,25650,25650,0
+20250328,100700,9119100,25650,25650,25650,25650,1
+20250328,100600,9093450,25650,25650,25650,25650,0
+20250328,100500,9093450,25650,25650,25650,25650,20
+20250328,100400,8580450,25650,25650,25650,25650,0
+20250328,100300,8580450,25650,25600,25650,25600,110
+20250328,100200,5763950,25600,25600,25600,25600,10
+20250328,100100,5507950,25600,25600,25600,25600,0
+20250328,100000,5507950,25600,25600,25600,25600,0
+20250328,095900,5507950,25600,25600,25600,25600,0
+20250328,095800,5507950,25600,25600,25600,25600,0
+20250328,095700,5507950,25600,25600,25600,25600,0
+20250328,095600,5507950,25600,25600,25600,25600,0
+20250328,095500,5507950,25600,25600,25600,25600,0
+20250328,095400,5507950,25600,25600,25600,25600,0
+20250328,095300,5507950,25600,25600,25600,25600,0
+20250328,095200,5507950,25600,25600,25600,25600,0
+20250328,095100,5507950,25600,25600,25600,25600,0
+20250328,095000,5507950,25600,25600,25600,25600,0
+20250328,094900,5507950,25600,25600,25600,25600,5
+20250328,094800,5379950,25650,25650,25650,25650,0
+20250328,094700,5379950,25650,25650,25650,25650,35
+20250328,094600,4482200,25650,25650,25650,25650,0
+20250328,094500,4482200,25650,25650,25650,25650,15
+20250328,094400,4097450,25650,25650,25650,25650,0
+20250328,094300,4097450,25650,25650,25650,25650,0
+20250328,094200,4097450,25650,25650,25650,25650,0
+20250328,094100,4097450,25650,25650,25650,25650,1
+20250328,094000,4071800,25650,25650,25650,25650,0
+20250328,093900,4071800,25650,25650,25650,25650,0
+20250328,093800,4071800,25650,25650,25650,25650,0
+20250328,093700,4071800,25650,25650,25650,25650,0
+20250328,093600,4071800,25650,25650,25650,25650,0
+20250328,093500,4071800,25650,25650,25650,25650,1
+20250328,093400,4046150,25650,25650,25650,25650,0
+20250328,093300,4046150,25650,25650,25650,25650,0
+20250328,093200,4046150,25650,25650,25650,25650,0
+20250328,093100,4046150,25650,25650,25650,25650,0
+20250328,093000,4046150,25650,25650,25650,25650,0
+20250328,092900,4046150,25650,25650,25650,25650,6
+20250328,092800,3892250,25650,25650,25650,25650,5
+20250328,092700,3764000,25600,25600,25600,25600,0
+20250328,092600,3764000,25600,25600,25600,25600,0
+20250328,092500,3764000,25600,25600,25600,25600,0
+20250328,092400,3764000,25600,25600,25600,25600,1
+20250328,092300,3738400,25600,25550,25600,25550,24
+20250328,092200,3124050,25600,25600,25600,25600,0
+20250328,092100,3124050,25600,25600,25600,25600,0
+20250328,092000,3124050,25600,25600,25600,25600,0
+20250328,091900,3124050,25600,25600,25600,25600,0
+20250328,091800,3124050,25600,25600,25600,25600,39
+20250328,091700,2125650,25600,25600,25600,25600,0
+20250328,091600,2125650,25600,25600,25600,25600,0
+20250328,091500,2125650,25600,25600,25600,25600,0
+20250328,091400,2125650,25600,25600,25600,25600,0
+20250328,091300,2125650,25600,25600,25600,25600,38
+20250328,091200,1152850,25600,25600,25600,25600,0
+20250328,091100,1152850,25600,25600,25600,25600,0
+20250328,091000,1152850,25600,25650,25650,25600,23
+20250328,090900,563450,25650,25650,25650,25650,0
+20250328,090800,563450,25650,25650,25650,25650,0
+20250328,090700,563450,25650,25650,25650,25650,0
+20250328,090600,563450,25650,25650,25650,25650,0
+20250328,090500,563450,25650,25650,25650,25650,5
+20250328,090400,435200,25600,25600,25600,25600,3
+20250328,090300,358400,25650,25600,25650,25600,12
+20250328,090200,51100,25550,25550,25550,25550,0
+20250328,090100,51100,25550,25550,25550,25550,0
+20250328,090000,51100,25550,25550,25550,25550,2

036190/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
+20250328,160440,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25700,50,2,0.19,225881850,8810,402.47,25550,25850,25550,33300,18000,25650,25639.26,18.84,0,820,25916,25782,25666,25532,25416,25775,25525,30,7650,500,18980,50,1,6000000,1542,3.85,0.42,12,0.15,6673.00,60570.00,33200,20240821,-22.59,23000,20240805,11.74,26050,-1.34,20250122,24400,5.33,20250106,33200,-22.59,20240821,23000,11.74,20240805,0.26,N,036190,500,30 억,,1130104,N,N,0,N,00,N
+20250328,150442,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25600,-50,5,-0.19,194721200,7596,347.01,25550,25850,25550,33300,18000,25650,25634.70,18.84,0,1477,25916,25782,25666,25532,25416,25775,25525,30,7650,500,18980,50,1,6000000,1536,3.84,0.42,12,0.13,6673.00,60570.00,33200,20240821,-22.89,23000,20240805,11.30,26050,-1.73,20250122,24400,4.92,20250106,33200,-22.89,20240821,23000,11.30,20240805,0.26,N,036190,500,30 억,,1130104,N,N,0,N,00,N
+20250328,140443,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25850,200,2,0.78,33412500,1299,59.34,25550,25850,25550,33300,18000,25650,25721.71,18.84,0,275,25916,25782,25666,25532,25416,25775,25525,30,7650,500,18980,50,1,6000000,1551,3.87,0.43,12,0.02,6673.00,60570.00,33200,20240821,-22.14,23000,20240805,12.39,26050,-0.77,20250122,24400,5.94,20250106,33200,-22.14,20240821,23000,12.39,20240805,0.26,N,036190,500,30 억,,1130104,N,N,0,N,00,N
+20250328,130442,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25750,100,2,0.39,20592900,802,36.64,25550,25750,25550,33300,18000,25650,25676.93,18.84,0,175,25916,25782,25666,25532,25416,25775,25525,30,7650,500,18980,50,1,6000000,1545,3.86,0.43,12,0.01,6673.00,60570.00,33200,20240821,-22.44,23000,20240805,11.96,26050,-1.15,20250122,24400,5.53,20250106,33200,-22.44,20240821,23000,11.96,20240805,0.26,N,036190,500,30 억,,1130104,N,N,0,N,00,N
+20250328,120441,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25700,50,2,0.19,10376900,405,18.50,25550,25700,25550,33300,18000,25650,25621.98,18.84,0,92,25916,25782,25666,25532,25416,25775,25525,30,7650,500,18980,50,1,6000000,1542,3.85,0.42,12,0.01,6673.00,60570.00,33200,20240821,-22.59,23000,20240805,11.74,26050,-1.34,20250122,24400,5.33,20250106,33200,-22.59,20240821,23000,11.74,20240805,0.26,N,036190,500,30 억,,1130104,N,N,0,N,00,N
+20250328,110441,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25700,50,2,0.19,10094200,394,18.00,25550,25700,25550,33300,18000,25650,25619.80,18.84,0,92,25916,25782,25666,25532,25416,25775,25525,30,7650,500,18980,50,1,6000000,1542,3.85,0.42,12,0.01,6673.00,60570.00,33200,20240821,-22.59,23000,20240805,11.74,26050,-1.34,20250122,24400,5.33,20250106,33200,-22.59,20240821,23000,11.74,20240805,0.26,N,036190,500,30 억,,1130104,N,N,0,N,00,N
+20250328,100442,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25650,0,3,0.00,8580450,335,15.30,25550,25650,25550,33300,18000,25650,25613.28,18.84,0,51,25916,25782,25666,25532,25416,25775,25525,30,7650,500,18980,50,1,6000000,1539,3.84,0.42,12,0.01,6673.00,60570.00,33200,20240821,-22.74,23000,20240805,11.52,26050,-1.54,20250122,24400,5.12,20250106,33200,-22.74,20240821,23000,11.52,20240805,0.26,N,036190,500,30 억,,1130104,N,N,0,N,00,N
+20250328,090446,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25600,-50,5,-0.19,435200,17,0.78,25550,25650,25550,33300,18000,25650,25600.00,18.84,0,4,25916,25782,25666,25532,25416,25775,25525,30,7650,500,18980,50,1,6000000,1536,3.84,0.42,12,0.00,6673.00,60570.00,33200,20240821,-22.89,23000,20240805,11.30,26050,-1.73,20250122,24400,4.92,20250106,33200,-22.89,20240821,23000,11.30,20240805,0.26,N,036190,500,30 억,,1130104,N,N,0,N,00,N
+20250327,161118,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25650,50,2,0.20,56083800,2189,25.08,25650,25800,25550,33250,17950,25600,25620.74,18.81,0,470,26000,25800,25700,25500,25400,25750,25450,30,7650,500,18940,50,1,6000000,1539,3.84,0.42,12,0.04,6673.00,60570.00,33200,20240821,-22.74,23000,20240805,11.52,26050,-1.54,20250122,24400,5.12,20250106,33200,-22.74,20240821,23000,11.52,20240805,0.26,N,036190,500,30 억,,1128702,N,N,0,N,00,N
+20250327,150442,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25800,200,2,0.78,53264500,2079,23.82,25650,25800,25550,33250,17950,25600,25620.25,18.81,0,462,26000,25800,25700,25500,25400,25750,25450,30,7650,500,18940,50,1,6000000,1548,3.87,0.43,12,0.03,6673.00,60570.00,33200,20240821,-22.29,23000,20240805,12.17,26050,-0.96,20250122,24400,5.74,20250106,33200,-22.29,20240821,23000,12.17,20240805,0.26,N,036190,500,30 억,,1128702,N,N,0,N,00,N
+20250327,140439,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25700,100,2,0.39,42118600,1645,18.85,25650,25800,25550,33250,17950,25600,25604.01,18.81,0,341,26000,25800,25700,25500,25400,25750,25450,30,7650,500,18940,50,1,6000000,1542,3.85,0.42,12,0.03,6673.00,60570.00,33200,20240821,-22.59,23000,20240805,11.74,26050,-1.34,20250122,24400,5.33,20250106,33200,-22.59,20240821,23000,11.74,20240805,0.26,N,036190,500,30 억,,1128702,N,N,0,N,00,N
+20250327,130438,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25750,150,2,0.59,40581350,1585,18.16,25650,25800,25550,33250,17950,25600,25603.38,18.81,0,329,26000,25800,25700,25500,25400,25750,25450,30,7650,500,18940,50,1,6000000,1545,3.86,0.43,12,0.03,6673.00,60570.00,33200,20240821,-22.44,23000,20240805,11.96,26050,-1.15,20250122,24400,5.53,20250106,33200,-22.44,20240821,23000,11.96,20240805,0.26,N,036190,500,30 억,,1128702,N,N,0,N,00,N
+20250327,120443,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25750,150,2,0.59,37749300,1475,16.90,25650,25800,25550,33250,17950,25600,25592.75,18.81,0,352,26000,25800,25700,25500,25400,25750,25450,30,7650,500,18940,50,1,6000000,1545,3.86,0.43,12,0.02,6673.00,60570.00,33200,20240821,-22.44,23000,20240805,11.96,26050,-1.15,20250122,24400,5.53,20250106,33200,-22.44,20240821,23000,11.96,20240805,0.26,N,036190,500,30 억,,1128702,N,N,0,N,00,N
+20250327,110442,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25700,100,2,0.39,5327450,208,2.38,25650,25700,25550,33250,17950,25600,25612.74,18.81,0,85,26000,25800,25700,25500,25400,25750,25450,30,7650,500,18940,50,1,6000000,1542,3.85,0.42,12,0.00,6673.00,60570.00,33200,20240821,-22.59,23000,20240805,11.74,26050,-1.34,20250122,24400,5.33,20250106,33200,-22.59,20240821,23000,11.74,20240805,0.26,N,036190,500,30 억,,1128702,N,N,0,N,00,N
+20250327,100439,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25650,50,2,0.20,2279150,89,1.02,25650,25650,25550,33250,17950,25600,25608.43,18.81,0,49,26000,25800,25700,25500,25400,25750,25450,30,7650,500,18940,50,1,6000000,1539,3.84,0.42,12,0.00,6673.00,60570.00,33200,20240821,-22.74,23000,20240805,11.52,26050,-1.54,20250122,24400,5.12,20250106,33200,-22.74,20240821,23000,11.52,20240805,0.26,N,036190,500,30 억,,1128702,N,N,0,N,00,N
+20250327,090441,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25650,50,2,0.20,51300,2,0.02,25650,25650,25650,33250,17950,25600,25650.00,18.81,0,0,26000,25800,25700,25500,25400,25750,25450,30,7650,500,18940,50,1,6000000,1539,3.84,0.42,12,0.00,6673.00,60570.00,33200,20240821,-22.74,23000,20240805,11.52,26050,-1.54,20250122,24400,5.12,20250106,33200,-22.74,20240821,23000,11.52,20240805,0.26,N,036190,500,30 억,,1128702,N,N,0,N,00,N
+20250326,160436,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25600,-50,5,-0.19,224184950,8727,228.87,25700,25900,25600,33300,18000,25650,25688.67,18.78,0,-3058,26083,25866,25683,25466,25283,25775,25375,30,7650,500,18980,50,1,6000000,1536,3.84,0.42,12,0.15,6673.00,60570.00,33200,20240821,-22.89,23000,20240805,11.30,26050,-1.73,20250122,24400,4.92,20250106,33200,-22.89,20240821,23000,11.30,20240805,0.26,N,036190,500,30 억,,1126787,N,N,0,N,00,N
+20250326,150435,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25700,50,2,0.19,208370500,8110,212.69,25700,25900,25600,33300,18000,25650,25693.03,18.78,0,-3013,26083,25866,25683,25466,25283,25775,25375,30,7650,500,18980,50,1,6000000,1542,3.85,0.42,12,0.14,6673.00,60570.00,33200,20240821,-22.59,23000,20240805,11.74,26050,-1.34,20250122,24400,5.33,20250106,33200,-22.59,20240821,23000,11.74,20240805,0.26,N,036190,500,30 억,,1126787,N,N,0,N,00,N
+20250326,140437,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25650,0,3,0.00,189557300,7378,193.50,25700,25900,25600,33300,18000,25650,25692.23,18.78,0,-2959,26083,25866,25683,25466,25283,25775,25375,30,7650,500,18980,50,1,6000000,1539,3.84,0.42,12,0.12,6673.00,60570.00,33200,20240821,-22.74,23000,20240805,11.52,26050,-1.54,20250122,24400,5.12,20250106,33200,-22.74,20240821,23000,11.52,20240805,0.26,N,036190,500,30 억,,1126787,N,N,0,N,00,N
+20250326,130438,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25800,150,2,0.58,66368350,2580,67.66,25700,25900,25650,33300,18000,25650,25724.17,18.78,0,314,26083,25866,25683,25466,25283,25775,25375,30,7650,500,18980,50,1,6000000,1548,3.87,0.43,12,0.04,6673.00,60570.00,33200,20240821,-22.29,23000,20240805,12.17,26050,-0.96,20250122,24400,5.74,20250106,33200,-22.29,20240821,23000,12.17,20240805,0.26,N,036190,500,30 억,,1126787,N,N,0,N,00,N
+20250326,120439,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25800,150,2,0.58,42972900,1672,43.85,25700,25800,25650,33300,18000,25650,25701.50,18.78,0,-51,26083,25866,25683,25466,25283,25775,25375,30,7650,500,18980,50,1,6000000,1548,3.87,0.43,12,0.03,6673.00,60570.00,33200,20240821,-22.29,23000,20240805,12.17,26050,-0.96,20250122,24400,5.74,20250106,33200,-22.29,20240821,23000,12.17,20240805,0.26,N,036190,500,30 억,,1126787,N,N,0,N,00,N
+20250326,110438,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25650,0,3,0.00,11935600,465,12.20,25700,25800,25650,33300,18000,25650,25667.96,18.78,0,-76,26083,25866,25683,25466,25283,25775,25375,30,7650,500,18980,50,1,6000000,1539,3.84,0.42,12,0.01,6673.00,60570.00,33200,20240821,-22.74,23000,20240805,11.52,26050,-1.54,20250122,24400,5.12,20250106,33200,-22.74,20240821,23000,11.52,20240805,0.26,N,036190,500,30 억,,1126787,N,N,0,N,00,N
+20250326,100439,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25700,50,2,0.19,5468800,213,5.59,25700,25800,25650,33300,18000,25650,25675.12,18.78,0,-24,26083,25866,25683,25466,25283,25775,25375,30,7650,500,18980,50,1,6000000,1542,3.85,0.42,12,0.00,6673.00,60570.00,33200,20240821,-22.59,23000,20240805,11.74,26050,-1.34,20250122,24400,5.33,20250106,33200,-22.59,20240821,23000,11.74,20240805,0.26,N,036190,500,30 억,,1126787,N,N,0,N,00,N
+20250326,090438,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25700,50,2,0.19,25700,1,0.03,25700,25700,25700,33300,18000,25650,25700.00,18.78,0,0,26083,25866,25683,25466,25283,25775,25375,30,7650,500,18980,50,1,6000000,1542,3.85,0.42,12,0.00,6673.00,60570.00,33200,20240821,-22.59,23000,20240805,11.74,26050,-1.34,20250122,24400,5.33,20250106,33200,-22.59,20240821,23000,11.74,20240805,0.26,N,036190,500,30 억,,1126787,N,N,0,N,00,N
+20250325,160436,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25650,0,3,0.00,97516850,3813,48.99,25800,25900,25500,33300,18000,25650,25574.84,18.77,0,-680,26150,25900,25650,25400,25150,26025,25525,30,7650,500,18980,50,1,6000000,1539,3.84,0.42,12,0.06,6673.00,60570.00,33200,20240821,-22.74,23000,20240805,11.52,26050,-1.54,20250122,24400,5.12,20250106,33200,-22.74,20240821,23000,11.52,20240805,0.26,N,036190,500,30 억,,1126278,N,N,0,N,00,N
+20250325,150437,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25650,0,3,0.00,95976650,3753,48.21,25800,25900,25500,33300,18000,25650,25573.31,18.77,0,-686,26150,25900,25650,25400,25150,26025,25525,30,7650,500,18980,50,1,6000000,1539,3.84,0.42,12,0.06,6673.00,60570.00,33200,20240821,-22.74,23000,20240805,11.52,26050,-1.54,20250122,24400,5.12,20250106,33200,-22.74,20240821,23000,11.52,20240805,0.26,N,036190,500,30 억,,1126278,N,N,0,N,00,N
+20250325,140434,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25550,-100,5,-0.39,90033850,3521,45.23,25800,25900,25500,33300,18000,25650,25570.53,18.77,0,-650,26150,25900,25650,25400,25150,26025,25525,30,7650,500,18980,50,1,6000000,1533,3.83,0.42,12,0.06,6673.00,60570.00,33200,20240821,-23.04,23000,20240805,11.09,26050,-1.92,20250122,24400,4.71,20250106,33200,-23.04,20240821,23000,11.09,20240805,0.26,N,036190,500,30 억,,1126278,N,N,0,N,00,N
+20250325,130436,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25550,-100,5,-0.39,41590750,1625,20.88,25800,25900,25500,33300,18000,25650,25594.31,18.77,0,-414,26150,25900,25650,25400,25150,26025,25525,30,7650,500,18980,50,1,6000000,1533,3.83,0.42,12,0.03,6673.00,60570.00,33200,20240821,-23.04,23000,20240805,11.09,26050,-1.92,20250122,24400,4.71,20250106,33200,-23.04,20240821,23000,11.09,20240805,0.26,N,036190,500,30 억,,1126278,N,N,0,N,00,N
+20250325,120436,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25500,-150,5,-0.58,39750450,1553,19.95,25800,25900,25500,33300,18000,25650,25595.91,18.77,0,-423,26150,25900,25650,25400,25150,26025,25525,30,7650,500,18980,50,1,6000000,1530,3.82,0.42,12,0.03,6673.00,60570.00,33200,20240821,-23.19,23000,20240805,10.87,26050,-2.11,20250122,24400,4.51,20250106,33200,-23.19,20240821,23000,10.87,20240805,0.26,N,036190,500,30 억,,1126278,N,N,0,N,00,N
+20250325,110435,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25800,150,2,0.58,4317450,168,2.16,25800,25900,25600,33300,18000,25650,25699.11,18.77,0,21,26150,25900,25650,25400,25150,26025,25525,30,7650,500,18980,50,1,6000000,1548,3.87,0.43,12,0.00,6673.00,60570.00,33200,20240821,-22.29,23000,20240805,12.17,26050,-0.96,20250122,24400,5.74,20250106,33200,-22.29,20240821,23000,12.17,20240805,0.26,N,036190,500,30 억,,1126278,N,N,0,N,00,N
+20250325,100443,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25800,150,2,0.58,3776100,147,1.89,25800,25900,25600,33300,18000,25650,25687.76,18.77,0,18,26150,25900,25650,25400,25150,26025,25525,30,7650,500,18980,50,1,6000000,1548,3.87,0.43,12,0.00,6673.00,60570.00,33200,20240821,-22.29,23000,20240805,12.17,26050,-0.96,20250122,24400,5.74,20250106,33200,-22.29,20240821,23000,12.17,20240805,0.26,N,036190,500,30 억,,1126278,N,N,0,N,00,N
+20250325,090437,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25700,50,2,0.19,386350,15,0.19,25800,25850,25700,33300,18000,25650,25756.67,18.77,0,2,26150,25900,25650,25400,25150,26025,25525,30,7650,500,18980,50,1,6000000,1542,3.85,0.42,12,0.00,6673.00,60570.00,33200,20240821,-22.59,23000,20240805,11.74,26050,-1.34,20250122,24400,5.33,20250106,33200,-22.59,20240821,23000,11.74,20240805,0.26,N,036190,500,30 억,,1126278,N,N,0,N,00,N
+20250324,160434,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25650,0,3,0.00,199928750,7784,277.70,25600,25900,25400,33300,18000,25650,25684.58,18.74,0,-2777,26016,25832,25666,25482,25316,25750,25400,30,7650,500,18980,50,1,6000000,1539,3.84,0.42,12,0.13,6673.00,60570.00,33200,20240821,-22.74,23000,20240805,11.52,26050,-1.54,20250122,24400,5.12,20250106,33200,-22.74,20240821,23000,11.52,20240805,0.26,N,036190,500,30 억,,1124163,N,N,0,N,00,N
+20250324,150437,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25700,50,2,0.19,192605750,7499,267.53,25600,25900,25400,33300,18000,25650,25684.19,18.74,0,-2620,26016,25832,25666,25482,25316,25750,25400,30,7650,500,18980,50,1,6000000,1542,3.85,0.42,12,0.12,6673.00,60570.00,33200,20240821,-22.59,23000,20240805,11.74,26050,-1.34,20250122,24400,5.33,20250106,33200,-22.59,20240821,23000,11.74,20240805,0.26,N,036190,500,30 억,,1124163,N,N,0,N,00,N
+20250324,140438,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25600,-50,5,-0.19,187956050,7318,261.08,25600,25900,25400,33300,18000,25650,25684.07,18.74,0,-2632,26016,25832,25666,25482,25316,25750,25400,30,7650,500,18980,50,1,6000000,1536,3.84,0.42,12,0.12,6673.00,60570.00,33200,20240821,-22.89,23000,20240805,11.30,26050,-1.73,20250122,24400,4.92,20250106,33200,-22.89,20240821,23000,11.30,20240805,0.26,N,036190,500,30 억,,1124163,N,N,0,N,00,N
+20250324,130437,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25600,-50,5,-0.19,184929100,7200,256.87,25600,25900,25400,33300,18000,25650,25684.60,18.74,0,-2735,26016,25832,25666,25482,25316,25750,25400,30,7650,500,18980,50,1,6000000,1536,3.84,0.42,12,0.12,6673.00,60570.00,33200,20240821,-22.89,23000,20240805,11.30,26050,-1.73,20250122,24400,4.92,20250106,33200,-22.89,20240821,23000,11.30,20240805,0.26,N,036190,500,30 억,,1124163,N,N,0,N,00,N
+20250324,120437,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25700,50,2,0.19,148778700,5788,206.49,25600,25900,25400,33300,18000,25650,25704.68,18.74,0,-2816,26016,25832,25666,25482,25316,25750,25400,30,7650,500,18980,50,1,6000000,1542,3.85,0.42,12,0.10,6673.00,60570.00,33200,20240821,-22.59,23000,20240805,11.74,26050,-1.34,20250122,24400,5.33,20250106,33200,-22.59,20240821,23000,11.74,20240805,0.26,N,036190,500,30 억,,1124163,N,N,0,N,00,N
+20250324,110437,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25800,150,2,0.58,146023400,5681,202.68,25600,25900,25400,33300,18000,25650,25703.82,18.74,0,-2812,26016,25832,25666,25482,25316,25750,25400,30,7650,500,18980,50,1,6000000,1548,3.87,0.43,12,0.09,6673.00,60570.00,33200,20240821,-22.29,23000,20240805,12.17,26050,-0.96,20250122,24400,5.74,20250106,33200,-22.29,20240821,23000,12.17,20240805,0.26,N,036190,500,30 억,,1124163,N,N,0,N,00,N
+20250324,100435,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25800,150,2,0.58,21109900,823,29.36,25600,25900,25400,33300,18000,25650,25649.94,18.74,0,-12,26016,25832,25666,25482,25316,25750,25400,30,7650,500,18980,50,1,6000000,1548,3.87,0.43,12,0.01,6673.00,60570.00,33200,20240821,-22.29,23000,20240805,12.17,26050,-0.96,20250122,24400,5.74,20250106,33200,-22.29,20240821,23000,12.17,20240805,0.26,N,036190,500,30 억,,1124163,N,N,0,N,00,N
+20250324,090437,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25400,-250,5,-0.97,1476600,58,2.07,25600,25600,25400,33300,18000,25650,25458.62,18.74,0,-8,26016,25832,25666,25482,25316,25750,25400,30,7650,500,18980,50,1,6000000,1524,3.81,0.42,12,0.00,6673.00,60570.00,33200,20240821,-23.49,23000,20240805,10.43,26050,-2.50,20250122,24400,4.10,20250106,33200,-23.49,20240821,23000,10.43,20240805,0.26,N,036190,500,30 억,,1124163,N,N,0,N,00,N
 20250321,160452,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25650,-250,5,-0.97,71709900,2801,34.49,25850,25850,25500,33650,18150,25900,25601.54,18.69,0,-1429,26300,26100,25800,25600,25300,26200,25700,30,7750,500,19160,50,1,6000000,1539,3.84,0.42,12,0.05,6673.00,60570.00,33200,20240821,-22.74,23000,20240805,11.52,26050,-1.54,20250122,24400,5.12,20250106,33200,-22.74,20240821,23000,11.52,20240805,0.26,N,036190,500,30 억,,1121270,N,N,0,N,00,N
 20250321,150436,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25600,-300,5,-1.16,66453000,2596,31.96,25850,25850,25500,33650,18150,25900,25598.23,18.69,0,-1304,26300,26100,25800,25600,25300,26200,25700,30,7750,500,19160,50,1,6000000,1536,3.84,0.42,12,0.04,6673.00,60570.00,33200,20240821,-22.89,23000,20240805,11.30,26050,-1.73,20250122,24400,4.92,20250106,33200,-22.89,20240821,23000,11.30,20240805,0.26,N,036190,500,30 억,,1121270,N,N,0,N,00,N
 20250321,140436,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25700,-200,5,-0.77,51814400,2025,24.93,25850,25850,25500,33650,18150,25900,25587.36,18.69,0,-801,26300,26100,25800,25600,25300,26200,25700,30,7750,500,19160,50,1,6000000,1542,3.85,0.42,12,0.03,6673.00,60570.00,33200,20240821,-22.59,23000,20240805,11.74,26050,-1.34,20250122,24400,5.33,20250106,33200,-22.59,20240821,23000,11.74,20240805,0.26,N,036190,500,30 억,,1121270,N,N,0,N,00,N

036190/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,6000000,0,153600000000,0.00
+20250325,0,6000000,0,153900000000,0.00
+20250324,0,6000000,0,153900000000,0.00
+20250321,0,6000000,0,153900000000,0.00
+20250320,0,6000000,0,155400000000,0.00
 20250319,0,6000000,0,153000000000,0.00
 20250318,0,6000000,0,153000000000,0.00
 20250317,0,6000000,0,153000000000,0.00

036190/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,25650,25350,26000,25250,26175,669294350,00,0.00,N,2,300,
 20250310,25350,25350,25750,25000,27799,702727750,00,0.00,N,5,-100,
 20250304,25450,25100,25600,25000,35107,890087625,00,0.00,N,2,350,
 20250224,25100,25500,26000,24950,51306,1303691200,00,0.00,N,5,-450,