Add accumulated files

036570/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,161600,161000,162400,160500,36184,5848526400,00,0.00,N,5,-200,
+20250326,161800,162600,164400,161400,34371,5589803150,00,0.00,N,2,500,
+20250325,161300,161100,162200,159500,29268,4708259850,00,0.00,N,2,600,
+20250324,160700,162300,163500,160600,36821,5955379350,00,0.00,N,5,-2600,
 20250321,163300,160800,163300,160500,69573,11273349800,02,0.00,N,2,600,
 20250320,162700,163500,165700,162700,35525,5818001050,00,0.00,N,5,-900,
 20250319,163600,162500,165300,162100,46986,7667543350,00,0.00,N,2,200,

036570/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
+20250328,159100,-2500,5,19039,-12801,-6262,3040,-2044,-1000,27087,4259,2754,4324,680,440,8048,17060,9016,1284,2724,1440
+20250327,161600,-200,5,443,2918,-3361,69,472,-540,12500,12986,10698,2017,2099,1732,12057,10068,14059,1949,1627,2272
+20250326,161800,500,2,-4139,1593,2554,-682,263,420,13993,10858,9509,2272,1766,1549,18132,9265,6955,2954,1504,1129
+20250325,161300,600,2,2455,-2516,42,392,-403,8,11545,11394,6310,1855,1835,1016,9090,13910,6268,1463,2238,1008
+20250324,160700,-2600,5,17133,-4551,-12645,2765,-734,-2041,27254,6867,2637,4405,1114,426,10121,11418,15282,1640,1848,2467
 20250321,163300,600,2,5114,2217,-6401,818,366,-1035,19744,37862,11959,3182,6161,1929,14630,35645,18360,2363,5795,2964
 20250320,162700,-900,5,2803,-3873,1101,447,-627,186,19093,8100,8282,3121,1331,1358,16290,11973,7181,2674,1959,1172
 20250319,163600,200,2,6061,-8950,2708,984,-1459,445,19853,17407,9444,3238,2841,1542,13792,26357,6736,2254,4300,1097

036570/min/candle-20250324.csv

@@ -0,0 +1,623 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,192100,5929024550,160700,160700,160700,160700,2205
+20250324,192000,5929024550,160700,160700,160700,160700,0
+20250324,191900,5929024550,160700,160700,160700,160700,0
+20250324,191800,5929024550,160700,160700,160700,160700,0
+20250324,191700,5929024550,160700,160700,160700,160700,0
+20250324,191600,5929024550,160700,160700,160700,160700,0
+20250324,191500,5929024550,160700,160700,160700,160700,0
+20250324,191400,5929024550,160700,160700,160700,160700,0
+20250324,191300,5929024550,160700,160700,160700,160700,0
+20250324,191200,5929024550,160700,160700,160700,160700,0
+20250324,191100,5929024550,160700,160700,160700,160700,0
+20250324,191000,5929024550,160700,160700,160700,160700,0
+20250324,190900,5929024550,160700,160700,160700,160700,0
+20250324,190800,5929024550,160700,160700,160700,160700,0
+20250324,190700,5929024550,160700,160700,160700,160700,0
+20250324,190600,5929024550,160700,160700,160700,160700,0
+20250324,190500,5929024550,160700,160700,160700,160700,0
+20250324,190400,5929024550,160700,160700,160700,160700,0
+20250324,190300,5929024550,160700,160700,160700,160700,0
+20250324,190200,5929024550,160700,160700,160700,160700,0
+20250324,190100,5929024550,160700,160700,160700,160700,0
+20250324,190000,5929024550,160700,160700,160700,160700,0
+20250324,185900,5929024550,160700,160700,160700,160700,0
+20250324,185800,5929024550,160700,160700,160700,160700,0
+20250324,185700,5929024550,160700,160700,160700,160700,0
+20250324,185600,5929024550,160700,160700,160700,160700,0
+20250324,185500,5929024550,160700,160700,160700,160700,0
+20250324,185400,5929024550,160700,160700,160700,160700,0
+20250324,185300,5929024550,160700,160700,160700,160700,0
+20250324,185200,5929024550,160700,160700,160700,160700,0
+20250324,185100,5929024550,160700,160700,160700,160700,2205
+20250324,185000,5929024550,160700,160700,160700,160700,0
+20250324,184900,5929024550,160700,160700,160700,160700,0
+20250324,184800,5929024550,160700,160700,160700,160700,0
+20250324,184700,5929024550,160700,160700,160700,160700,0
+20250324,184600,5929024550,160700,160700,160700,160700,0
+20250324,184500,5929024550,160700,160700,160700,160700,0
+20250324,184400,5929024550,160700,160700,160700,160700,0
+20250324,184300,5929024550,160700,160700,160700,160700,0
+20250324,184200,5929024550,160700,160700,160700,160700,0
+20250324,184100,5929024550,160700,160700,160700,160700,0
+20250324,184000,5929024550,160700,160700,160700,160700,0
+20250324,183900,5929024550,160700,160700,160700,160700,0
+20250324,183800,5929024550,160700,160700,160700,160700,0
+20250324,183700,5929024550,160700,160700,160700,160700,0
+20250324,183600,5929024550,160700,160700,160700,160700,0
+20250324,183500,5929024550,160700,160700,160700,160700,0
+20250324,183400,5929024550,160700,160700,160700,160700,0
+20250324,183300,5929024550,160700,160700,160700,160700,0
+20250324,183200,5929024550,160700,160700,160700,160700,0
+20250324,183100,5929024550,160700,160700,160700,160700,0
+20250324,183000,5929024550,160700,160700,160700,160700,0
+20250324,182900,5929024550,160700,160700,160700,160700,0
+20250324,182800,5929024550,160700,160700,160700,160700,0
+20250324,182700,5929024550,160700,160700,160700,160700,0
+20250324,182600,5929024550,160700,160700,160700,160700,0
+20250324,182500,5929024550,160700,160700,160700,160700,0
+20250324,182400,5929024550,160700,160700,160700,160700,0
+20250324,182300,5929024550,160700,160700,160700,160700,0
+20250324,182200,5929024550,160700,160700,160700,160700,0
+20250324,182100,5929024550,160700,160700,160700,160700,2205
+20250324,182000,5929024550,160700,160700,160700,160700,0
+20250324,181900,5929024550,160700,160700,160700,160700,0
+20250324,181800,5929024550,160700,160700,160700,160700,0
+20250324,181700,5929024550,160700,160700,160700,160700,0
+20250324,181600,5929024550,160700,160700,160700,160700,0
+20250324,181500,5929024550,160700,160700,160700,160700,0
+20250324,181400,5929024550,160700,160700,160700,160700,0
+20250324,181300,5929024550,160700,160700,160700,160700,0
+20250324,181200,5929024550,160700,160700,160700,160700,0
+20250324,181100,5929024550,160700,160700,160700,160700,0
+20250324,181000,5929024550,160700,160700,160700,160700,0
+20250324,180900,5929024550,160700,160700,160700,160700,0
+20250324,180800,5929024550,160700,160700,160700,160700,0
+20250324,180700,5929024550,160700,160700,160700,160700,0
+20250324,180600,5929024550,160700,160700,160700,160700,0
+20250324,180500,5929024550,160700,160700,160700,160700,0
+20250324,180400,5929024550,160700,160700,160700,160700,0
+20250324,180300,5929024550,160700,160700,160700,160700,0
+20250324,180200,5929024550,160700,160700,160700,160700,0
+20250324,180100,5929024550,160700,160700,160700,160700,0
+20250324,180000,5929024550,160700,160700,160700,160700,0
+20250324,175900,5929024550,160700,160700,160700,160700,0
+20250324,175800,5929024550,160700,160700,160700,160700,0
+20250324,175700,5929024550,160700,160700,160700,160700,0
+20250324,175600,5929024550,160700,160700,160700,160700,0
+20250324,175500,5929024550,160700,160700,160700,160700,0
+20250324,175400,5929024550,160700,160700,160700,160700,0
+20250324,175300,5929024550,160700,160700,160700,160700,0
+20250324,175200,5929024550,160700,160700,160700,160700,0
+20250324,175100,5929024550,160700,160700,160700,160700,2205
+20250324,175000,5929024550,160700,160700,160700,160700,0
+20250324,174900,5929024550,160700,160700,160700,160700,0
+20250324,174800,5929024550,160700,160700,160700,160700,0
+20250324,174700,5929024550,160700,160700,160700,160700,0
+20250324,174600,5929024550,160700,160700,160700,160700,0
+20250324,174500,5929024550,160700,160700,160700,160700,0
+20250324,174400,5929024550,160700,160700,160700,160700,0
+20250324,174300,5929024550,160700,160700,160700,160700,0
+20250324,174200,5929024550,160700,160700,160700,160700,0
+20250324,174100,5929024550,160700,160700,160700,160700,0
+20250324,174000,5929024550,160700,160700,160700,160700,0
+20250324,173900,5929024550,160700,160700,160700,160700,0
+20250324,173800,5929024550,160700,160700,160700,160700,0
+20250324,173700,5929024550,160700,160700,160700,160700,0
+20250324,173600,5929024550,160700,160700,160700,160700,0
+20250324,173500,5929024550,160700,160700,160700,160700,0
+20250324,173400,5929024550,160700,160700,160700,160700,0
+20250324,173300,5929024550,160700,160700,160700,160700,0
+20250324,173200,5929024550,160700,160700,160700,160700,0
+20250324,173100,5929024550,160700,160700,160700,160700,0
+20250324,173000,5929024550,160700,160700,160700,160700,0
+20250324,172900,5929024550,160700,160700,160700,160700,0
+20250324,172800,5929024550,160700,160700,160700,160700,0
+20250324,172700,5929024550,160700,160700,160700,160700,0
+20250324,172600,5929024550,160700,160700,160700,160700,0
+20250324,172500,5929024550,160700,160700,160700,160700,0
+20250324,172400,5929024550,160700,160700,160700,160700,0
+20250324,172300,5929024550,160700,160700,160700,160700,0
+20250324,172200,5929024550,160700,160700,160700,160700,0
+20250324,172100,5929024550,160700,160700,160700,160700,2205
+20250324,172000,5929024550,160700,160700,160700,160700,0
+20250324,171900,5929024550,160700,160700,160700,160700,0
+20250324,171800,5929024550,160700,160700,160700,160700,0
+20250324,171700,5929024550,160700,160700,160700,160700,0
+20250324,171600,5929024550,160700,160700,160700,160700,0
+20250324,171500,5929024550,160700,160700,160700,160700,0
+20250324,171400,5929024550,160700,160700,160700,160700,0
+20250324,171300,5929024550,160700,160700,160700,160700,0
+20250324,171200,5929024550,160700,160700,160700,160700,0
+20250324,171100,5929024550,160700,160700,160700,160700,0
+20250324,171000,5929024550,160700,160700,160700,160700,0
+20250324,170900,5929024550,160700,160700,160700,160700,0
+20250324,170800,5929024550,160700,160700,160700,160700,0
+20250324,170700,5929024550,160700,160700,160700,160700,0
+20250324,170600,5929024550,160700,160700,160700,160700,0
+20250324,170500,5929024550,160700,160700,160700,160700,0
+20250324,170400,5929024550,160700,160700,160700,160700,0
+20250324,170300,5929024550,160700,160700,160700,160700,0
+20250324,170200,5929024550,160700,160700,160700,160700,0
+20250324,170100,5929024550,160700,160700,160700,160700,0
+20250324,170000,5929024550,160700,160700,160700,160700,0
+20250324,165900,5929024550,160700,160700,160700,160700,0
+20250324,165800,5929024550,160700,160700,160700,160700,0
+20250324,165700,5929024550,160700,160700,160700,160700,0
+20250324,165600,5929024550,160700,160700,160700,160700,0
+20250324,165500,5929024550,160700,160700,160700,160700,0
+20250324,165400,5929024550,160700,160700,160700,160700,0
+20250324,165300,5929024550,160700,160700,160700,160700,0
+20250324,165200,5929024550,160700,160700,160700,160700,0
+20250324,165100,5929024550,160700,160700,160700,160700,2205
+20250324,165000,5929024550,160700,160700,160700,160700,0
+20250324,164900,5929024550,160700,160700,160700,160700,0
+20250324,164800,5929024550,160700,160700,160700,160700,0
+20250324,164700,5929024550,160700,160700,160700,160700,0
+20250324,164600,5929024550,160700,160700,160700,160700,0
+20250324,164500,5929024550,160700,160700,160700,160700,0
+20250324,164400,5929024550,160700,160700,160700,160700,0
+20250324,164300,5929024550,160700,160700,160700,160700,0
+20250324,164200,5929024550,160700,160700,160700,160700,0
+20250324,164100,5929024550,160700,160700,160700,160700,0
+20250324,164000,5929024550,160700,160700,160700,160700,0
+20250324,163900,5929024550,160700,160700,160700,160700,0
+20250324,163800,5929024550,160700,160700,160700,160700,0
+20250324,163700,5929024550,160700,160700,160700,160700,0
+20250324,163600,5929024550,160700,160700,160700,160700,0
+20250324,163500,5929024550,160700,160700,160700,160700,0
+20250324,163400,5929024550,160700,160700,160700,160700,0
+20250324,163300,5929024550,160700,160700,160700,160700,0
+20250324,163200,5929024550,160700,160700,160700,160700,0
+20250324,163100,5929024550,160700,160700,160700,160700,0
+20250324,163000,5929024550,160700,160700,160700,160700,0
+20250324,162900,5929024550,160700,160700,160700,160700,0
+20250324,162800,5929024550,160700,160700,160700,160700,0
+20250324,162700,5929024550,160700,160700,160700,160700,0
+20250324,162600,5929024550,160700,160700,160700,160700,0
+20250324,162500,5929024550,160700,160700,160700,160700,0
+20250324,162400,5929024550,160700,160700,160700,160700,0
+20250324,162300,5929024550,160700,160700,160700,160700,0
+20250324,162200,5929024550,160700,160700,160700,160700,0
+20250324,162100,5929024550,160700,160700,160700,160700,2205
+20250324,162000,5929024550,160700,160700,160700,160700,0
+20250324,161900,5929024550,160700,160700,160700,160700,0
+20250324,161800,5929024550,160700,160700,160700,160700,0
+20250324,161700,5929024550,160700,160700,160700,160700,0
+20250324,161600,5929024550,160700,160700,160700,160700,0
+20250324,161500,5929024550,160700,160700,160700,160700,0
+20250324,161400,5929024550,160700,160700,160700,160700,0
+20250324,161300,5929024550,160700,160700,160700,160700,0
+20250324,161200,5929024550,160700,160700,160700,160700,0
+20250324,161100,5929024550,160700,160700,160700,160700,0
+20250324,161000,5929024550,160700,160700,160700,160700,0
+20250324,160900,5929024550,160700,160700,160700,160700,0
+20250324,160800,5929024550,160700,160700,160700,160700,0
+20250324,160700,5929024550,160700,160700,160700,160700,0
+20250324,160600,5929024550,160700,160700,160700,160700,0
+20250324,160500,5929024550,160700,160700,160700,160700,0
+20250324,160400,5929024550,160700,160700,160700,160700,0
+20250324,160300,5929024550,160700,160700,160700,160700,0
+20250324,160200,5929024550,160700,160700,160700,160700,0
+20250324,160100,5929024550,160700,160700,160700,160700,0
+20250324,160000,5929024550,160700,160700,160700,160700,0
+20250324,155900,5929024550,160700,160700,160700,160700,0
+20250324,155800,5929024550,160700,160700,160700,160700,0
+20250324,155700,5929024550,160700,160700,160700,160700,0
+20250324,155600,5929024550,160700,160700,160700,160700,0
+20250324,155500,5929024550,160700,160700,160700,160700,0
+20250324,155400,5929024550,160700,160700,160700,160700,0
+20250324,155300,5929024550,160700,160700,160700,160700,0
+20250324,155200,5929024550,160700,160700,160700,160700,0
+20250324,155100,5929024550,160700,160700,160700,160700,2205
+20250324,155000,5929024550,160700,160700,160700,160700,0
+20250324,154900,5929024550,160700,160700,160700,160700,0
+20250324,154800,5929024550,160700,160700,160700,160700,0
+20250324,154700,5929024550,160700,160700,160700,160700,0
+20250324,154600,5929024550,160700,160700,160700,160700,0
+20250324,154500,5929024550,160700,160700,160700,160700,0
+20250324,154400,5929024550,160700,160700,160700,160700,0
+20250324,154300,5929024550,160700,160700,160700,160700,0
+20250324,154200,5929024550,160700,160700,160700,160700,0
+20250324,154100,5929024550,160700,160700,160700,160700,0
+20250324,154000,5929024550,160700,160700,160700,160700,0
+20250324,153900,5929024550,160700,160700,160700,160700,0
+20250324,153800,5929024550,160700,160700,160700,160700,0
+20250324,153700,5929024550,160700,160700,160700,160700,0
+20250324,153600,5929024550,160700,160700,160700,160700,0
+20250324,153500,5929024550,160700,160700,160700,160700,0
+20250324,153400,5929024550,160700,160700,160700,160700,0
+20250324,153300,5929024550,160700,160700,160700,160700,0
+20250324,153200,5929024550,160700,160700,160700,160700,0
+20250324,153100,5929024550,160700,160700,160700,160700,0
+20250324,153000,5929024550,160700,160700,160700,160700,2205
+20250324,152900,5574681050,160900,160900,160900,160900,0
+20250324,152800,5574681050,160900,160900,160900,160900,0
+20250324,152700,5574681050,160900,160900,160900,160900,0
+20250324,152600,5574681050,160900,160900,160900,160900,0
+20250324,152500,5574681050,160900,160900,160900,160900,0
+20250324,152400,5574681050,160900,160900,160900,160900,0
+20250324,152300,5574681050,160900,160900,160900,160900,0
+20250324,152200,5574681050,160900,160900,160900,160900,0
+20250324,152100,5574681050,160900,160900,160900,160900,0
+20250324,152000,5574681050,160900,160900,160900,160900,0
+20250324,151900,5574681050,160900,161200,161200,160700,29
+20250324,151800,5570018850,160700,160700,161200,160600,101
+20250324,151700,5553777150,160800,160600,160800,160600,138
+20250324,151600,5531603950,160800,160600,160800,160600,271
+20250324,151500,5488063750,160700,160600,160800,160600,181
+20250324,151400,5458983750,160700,160700,160900,160600,107
+20250324,151300,5441782550,160700,160800,161000,160700,263
+20250324,151200,5399504850,160800,160600,160900,160600,358
+20250324,151100,5341999050,160700,160700,160900,160600,191
+20250324,151000,5311311750,160700,160600,160800,160600,139
+20250324,150900,5288975550,160700,160800,160900,160600,289
+20250324,150800,5242535150,160700,160700,160700,160700,185
+20250324,150700,5212805650,160800,160700,160900,160700,178
+20250324,150600,5184183950,161000,160800,161000,160700,218
+20250324,150500,5149134850,160700,160800,160800,160700,350
+20250324,150400,5092878650,160700,160800,160800,160700,183
+20250324,150300,5063466050,160800,160800,160800,160700,208
+20250324,150200,5030035150,160800,160800,160900,160700,173
+20250324,150100,5002219650,160800,160800,160800,160700,284
+20250324,150000,4956575250,160700,160800,160900,160700,161
+20250324,145900,4930689650,160800,160900,160900,160800,93
+20250324,145800,4915733250,160800,160800,160900,160800,282
+20250324,145700,4870387350,160800,160900,160900,160800,57
+20250324,145600,4861221050,160900,160800,160900,160800,228
+20250324,145500,4824556050,160800,160800,160900,160800,310
+20250324,145400,4774707850,160800,160800,160900,160800,82
+20250324,145300,4761521150,160800,160900,160900,160800,296
+20250324,145200,4713897950,160900,160900,161000,160900,62
+20250324,145100,4703920850,161000,161000,161000,160900,63
+20250324,145000,4693782450,160900,160900,161000,160900,47
+20250324,144900,4686216250,160900,160900,161000,160900,60
+20250324,144800,4676562050,160900,161000,161000,160900,151
+20250324,144700,4652266050,160900,161000,161000,160900,73
+20250324,144600,4640518350,160900,160900,161000,160900,22
+20250324,144500,4636978250,160900,160900,161000,160900,61
+20250324,144400,4627162150,160900,160900,160900,160900,45
+20250324,144300,4619921650,160900,160900,161000,160900,53
+20250324,144200,4611392450,160900,161000,161000,160900,25
+20250324,144100,4607369650,160900,161000,161000,160900,58
+20250324,144000,4598036250,161000,161000,161100,160900,467
+20250324,143900,4522851050,161000,161100,161100,161000,208
+20250324,143800,4489346150,161100,161100,161100,161000,391
+20250324,143700,4426357150,161000,161000,161100,161000,68
+20250324,143600,4415408350,161000,161000,161000,161000,45
+20250324,143500,4408163350,161000,161100,161100,161000,92
+20250324,143400,4393348350,161000,161150,161150,161000,297
+20250324,143300,4345502400,161100,161100,161200,161100,43
+20250324,143200,4338574900,161100,161100,161200,161100,46
+20250324,143100,4331164100,161100,161100,161100,161100,74
+20250324,143000,4319242700,161100,161100,161200,161100,15
+20250324,142900,4316826100,161100,161100,161100,161100,48
+20250324,142800,4309093300,161200,161100,161200,161100,48
+20250324,142700,4301360400,161200,161100,161200,161100,59
+20250324,142600,4291854300,161100,161200,161200,161100,7
+20250324,142500,4290726500,161100,161100,161200,161100,44
+20250324,142400,4283637900,161000,161100,161100,161000,71
+20250324,142300,4272203400,161000,161100,161100,161000,57
+20250324,142200,4263024300,161100,161100,161100,161100,28
+20250324,142100,4258513500,161100,161100,161200,161100,63
+20250324,142000,4248363000,161100,161100,161100,161100,35
+20250324,141900,4242724500,161100,161100,161100,161100,43
+20250324,141800,4235797200,161000,161100,161100,161000,26
+20250324,141700,4231609200,161000,161100,161200,161000,42
+20250324,141600,4224843000,161200,161100,161200,161100,112
+20250324,141500,4206793000,161100,161200,161200,161100,69
+20250324,141400,4195673900,161100,161100,161100,161100,7
+20250324,141300,4194546200,161100,161000,161100,161000,71
+20250324,141200,4183108600,161100,161100,161100,161000,106
+20250324,141100,4166040200,161000,161100,161100,161000,86
+20250324,141000,4152186700,161100,161200,161200,161100,3
+20250324,140900,4151703300,161100,161100,161100,161100,85
+20250324,140800,4138009800,161100,161100,161100,161100,42
+20250324,140700,4131243600,161100,161100,161200,161100,46
+20250324,140600,4123832400,161100,161100,161100,161100,6
+20250324,140500,4122865800,161100,161100,161100,161000,34
+20250324,140400,4117388700,161100,161100,161100,161000,112
+20250324,140300,4099348800,161200,161150,161200,161000,35
+20250324,140200,4093710150,161200,161000,161200,161000,138
+20250324,140100,4071477050,161000,161100,161100,161000,66
+20250324,140000,4060847750,161000,161100,161100,161000,58
+20250324,135900,4051509150,161000,161150,161150,161000,428
+20250324,135800,3982561500,161100,161200,161200,161100,125
+20250324,135700,3962411700,161100,161300,161300,161100,189
+20250324,135600,3931947200,161200,161200,161300,161200,48
+20250324,135500,3924209100,161200,161300,161300,161200,108
+20250324,135400,3906798200,161300,161200,161300,161200,113
+20250324,135300,3888573400,161200,161300,161300,161200,38
+20250324,135200,3882447500,161200,161200,161300,161200,91
+20250324,135100,3867778100,161200,161300,161300,161200,318
+20250324,135000,3816490300,161300,161300,161300,161300,12
+20250324,134900,3814554700,161300,161400,161400,161300,57
+20250324,134800,3805359700,161300,161400,161450,161300,212
+20250324,134700,3771144450,161400,161400,161400,161400,36
+20250324,134600,3765334050,161500,161400,161500,161400,58
+20250324,134500,3755971650,161400,161400,161400,161400,214
+20250324,134400,3721432050,161500,161400,161500,161400,47
+20250324,134300,3713846150,161500,161500,161500,161400,234
+20250324,134200,3676056350,161500,161500,161600,161500,51
+20250324,134100,3667818350,161600,161600,161600,161500,10
+20250324,134000,3666202550,161500,161500,161500,161500,43
+20250324,133900,3659258050,161500,161500,161600,161500,33
+20250324,133800,3653928450,161500,161500,161600,161500,47
+20250324,133700,3646336950,161600,161500,161600,161500,28
+20250324,133600,3641814150,161500,161600,161600,161500,55
+20250324,133500,3632930450,161600,161600,161600,161500,436
+20250324,133400,3562489850,161600,161700,161700,161600,58
+20250324,133300,3553112250,161700,161800,161800,161700,10
+20250324,133200,3551494650,161700,161800,161800,161700,35
+20250324,133100,3545833600,161750,161750,161750,161750,33
+20250324,133000,3540495850,161700,161700,161800,161700,57
+20250324,132900,3531278450,161800,161700,161800,161700,18
+20250324,132800,3528366850,161700,161700,161700,161700,4
+20250324,132700,3527720050,161700,161700,161700,161650,57
+20250324,132600,3518504100,161700,161700,161700,161650,68
+20250324,132500,3507508650,161700,161700,161700,161700,87
+20250324,132400,3493440750,161700,161650,161700,161650,18
+20250324,132300,3490530750,161650,161650,161650,161650,12
+20250324,132200,3488590950,161650,161700,161700,161650,24
+20250324,132100,3484711000,161650,161650,161650,161650,12
+20250324,132000,3482771200,161650,161650,161650,161650,8
+20250324,131900,3481478000,161700,161650,161700,161650,21
+20250324,131800,3478082850,161650,161650,161650,161650,11
+20250324,131700,3476304700,161650,161650,161650,161600,95
+20250324,131600,3460952050,161600,161600,161600,161500,87
+20250324,131500,3446895650,161500,161600,161700,161500,224
+20250324,131400,3410694550,161800,161800,161800,161800,5
+20250324,131300,3409885550,161600,161700,161700,161600,27
+20250324,131200,3405521750,161800,161800,161800,161800,0
+20250324,131100,3405521750,161800,161800,161800,161800,11
+20250324,131000,3403741950,161700,161700,161800,161700,95
+20250324,130900,3388380350,161700,161700,161700,161700,3
+20250324,130800,3387895250,161800,161800,161800,161800,10
+20250324,130700,3386277250,161800,161800,161800,161800,40
+20250324,130600,3379805250,161700,161800,161800,161700,15
+20250324,130500,3377379250,161700,161700,161700,161700,0
+20250324,130400,3377379250,161700,161800,161900,161700,33
+20250324,130300,3372039150,161800,161800,161800,161700,31
+20250324,130200,3367024650,161700,161700,161800,161700,54
+20250324,130100,3358292750,161700,162000,162000,161700,16
+20250324,130000,3355705250,161700,161800,162000,161700,100
+20250324,125900,3339525150,161800,162000,162000,161800,18
+20250324,125800,3336610750,162000,161800,162000,161700,11
+20250324,125700,3334831050,162000,161800,162000,161700,44
+20250324,125600,3327711150,161800,161700,161800,161700,44
+20250324,125500,3320592250,161800,161800,161800,161700,104
+20250324,125400,3303765850,161700,161800,161800,161700,21
+20250324,125300,3300369350,161800,161800,161800,161800,0
+20250324,125200,3300369350,161800,161700,161800,161700,44
+20250324,125100,3293254350,161600,161600,161700,161600,140
+20250324,125000,3270630250,161600,161500,161600,161500,59
+20250324,124900,3261101150,161600,161700,161700,161500,690
+20250324,124800,3149587250,161800,161700,161800,161700,12
+20250324,124700,3147646750,161700,161800,161800,161700,31
+20250324,124600,3142632050,161800,161700,161800,161700,18
+20250324,124500,3139720550,161800,161700,161800,161700,73
+20250324,124400,3127916250,161700,161800,161800,161700,43
+20250324,124300,3120962050,161800,161750,161800,161700,16
+20250324,124200,3118374600,161800,161800,161800,161700,182
+20250324,124100,3088927200,162000,161800,162000,161700,16
+20250324,124000,3086337400,161800,162000,162000,161800,7
+20250324,123900,3085204400,161700,162000,162000,161700,11
+20250324,123800,3083423900,162000,161700,162000,161700,60
+20250324,123700,3073716600,161800,161800,161800,161800,6
+20250324,123600,3072745800,161800,161700,162000,161700,16
+20250324,123500,3070156400,161900,161700,161900,161700,12
+20250324,123400,3068215600,161700,161700,161750,161600,122
+20250324,123300,3048488350,162000,161700,162000,161700,16
+20250324,123200,3045898750,162000,162000,162000,162000,2
+20250324,123100,3045574750,161700,161700,161700,161700,16
+20250324,123000,3042987550,161800,161700,161800,161700,26
+20250324,122900,3038782550,161700,161700,161700,161700,27
+20250324,122800,3034416650,161700,161700,161700,161700,75
+20250324,122700,3022289150,161600,161700,161700,161600,14
+20250324,122600,3020026350,161700,161700,161700,161600,14
+20250324,122500,3017763450,161800,161800,161800,161800,12
+20250324,122400,3015821850,161700,161700,161700,161700,101
+20250324,122300,2999490150,161700,161600,161700,161600,11
+20250324,122200,2997712350,161600,161600,161700,161600,22
+20250324,122100,2994156350,161600,161700,161700,161600,10
+20250324,122000,2992540150,161700,161600,161700,161600,12
+20250324,121900,2990599950,161600,161600,161700,161600,43
+20250324,121800,2983649550,161700,161600,161700,161600,26
+20250324,121700,2979446150,161600,161600,161700,161600,38
+20250324,121600,2973304550,161700,161700,161700,161600,31
+20250324,121500,2968292350,161700,161700,161700,161700,4
+20250324,121400,2967645550,161700,161650,161700,161500,373
+20250324,121300,2907368600,161700,161700,161700,161600,25
+20250324,121200,2903326500,161700,161700,161700,161700,17
+20250324,121100,2900577600,161600,161700,161700,161600,16
+20250324,121000,2897991450,161700,161700,161700,161700,27
+20250324,120900,2893625550,161600,161600,161700,161600,43
+20250324,120800,2886675450,161600,161700,161700,161600,5
+20250324,120700,2885867250,161800,161600,161800,161600,56
+20250324,120600,2876817450,161800,161800,161800,161600,18
+20250324,120500,2873907250,161800,161600,161800,161600,4
+20250324,120400,2873260650,161800,161700,161800,161500,140
+20250324,120300,2850629250,161600,161700,161800,161600,1173
+20250324,120200,2660962250,161700,161700,161700,161700,12
+20250324,120100,2659021850,161800,161800,161800,161800,17
+20250324,120000,2656271250,161700,161800,161800,161700,20
+20250324,115900,2653035550,161800,161800,161900,161700,121
+20250324,115800,2633459200,161700,162000,162000,161700,271
+20250324,115700,2589606500,162000,162000,162000,162000,5
+20250324,115600,2588796500,162000,162000,162000,161900,16
+20250324,115500,2586204800,161900,161800,161900,161800,11
+20250324,115400,2584424000,161900,162000,162000,161800,15
+20250324,115300,2581996300,161800,162000,162000,161800,15
+20250324,115200,2579567900,162000,162000,162000,161800,5
+20250324,115100,2578758500,162000,162000,162000,162000,1
+20250324,115000,2578596500,162000,161800,162000,161800,8
+20250324,114900,2577300700,161800,162000,162000,161800,11
+20250324,114800,2575520500,161800,162000,162000,161800,6
+20250324,114700,2574549500,161800,161800,162000,161800,16
+20250324,114600,2571959100,162000,161800,162000,161700,104
+20250324,114500,2555132200,161800,161800,161800,161700,39
+20250324,114400,2548822700,161700,161800,161800,161700,17
+20250324,114300,2546072900,161700,161850,161900,161700,307
+20250324,114200,2496400350,161900,161900,161900,161800,31
+20250324,114100,2491381600,161800,161800,161900,161800,61
+20250324,114000,2481507900,161800,162100,162100,161800,341
+20250324,113900,2426275900,162100,162000,162100,162000,20
+20250324,113800,2423035200,162100,162100,162100,162100,17
+20250324,113700,2420279500,162100,162100,162300,162100,16
+20250324,113600,2417685300,162100,162100,162100,162100,54
+20250324,113500,2408931900,162000,162100,162100,162000,25
+20250324,113400,2404880700,162100,162100,162100,162100,13
+20250324,113300,2402773400,162100,162100,162100,162100,34
+20250324,113200,2397262000,162100,162100,162100,162100,3
+20250324,113100,2396775700,162100,162100,162100,162100,7
+20250324,113000,2395641000,162100,162000,162100,162000,21
+20250324,112900,2392238200,162000,162100,162100,162000,17
+20250324,112800,2389482700,162000,162100,162100,162000,15
+20250324,112700,2387052000,162100,162100,162100,162100,2
+20250324,112600,2386727800,162100,162000,162200,161900,109
+20250324,112500,2369057700,162000,162000,162000,162000,20
+20250324,112400,2365817700,162000,162000,162000,162000,7
+20250324,112300,2364683700,162000,162000,162000,162000,7
+20250324,112200,2363549700,161900,162100,162100,161900,15
+20250324,112100,2361120000,162000,162000,162000,162000,14
+20250324,112000,2358852000,162000,161900,162000,161900,88
+20250324,111900,2344601800,161900,161900,161900,161900,64
+20250324,111800,2334240200,161900,162000,162000,161800,238
+20250324,111700,2295708200,162000,162000,162100,161900,127
+20250324,111600,2275135500,162100,162100,162100,162100,2
+20250324,111500,2274811300,162000,162100,162100,162000,16
+20250324,111400,2272218600,162000,162200,162200,162000,143
+20250324,111300,2249044800,162100,162100,162200,162100,13
+20250324,111200,2246936600,162200,162200,162200,162200,10
+20250324,111100,2245314600,162100,162200,162200,162100,38
+20250324,111000,2239151800,162200,162200,162300,162200,64
+20250324,110900,2228770800,162200,162100,162200,162100,14
+20250324,110800,2226500600,162200,162150,162200,162100,11
+20250324,110700,2224717150,162200,162200,162200,162150,9
+20250324,110600,2223257400,162100,162100,162100,162100,17
+20250324,110500,2220501700,162100,162100,162100,162000,24
+20250324,110400,2216613500,162100,162100,162100,162100,8
+20250324,110300,2215316700,162000,162100,162100,162000,61
+20250324,110200,2205428900,162100,162100,162200,162100,35
+20250324,110100,2199753200,162200,162100,162200,162100,10
+20250324,110000,2198131600,162100,162100,162100,162100,50
+20250324,105900,2190026600,162200,162200,162200,162200,15
+20250324,105800,2187593600,162200,162200,162200,162200,4
+20250324,105700,2186944800,162100,162200,162200,162100,29
+20250324,105600,2182241600,162200,162200,162200,162100,44
+20250324,105500,2175106100,162200,162200,162300,162200,43
+20250324,105400,2168131400,162100,162000,162100,161900,36
+20250324,105300,2162301500,162200,162200,162200,161900,1220
+20250324,105200,1964539000,162200,162300,162300,162200,12
+20250324,105100,1962591700,162300,162200,162300,162200,31
+20250324,105000,1957563400,162100,162200,162400,162100,71
+20250324,104900,1946050300,162200,162400,162400,162200,9
+20250324,104800,1944588900,162400,162400,162400,162100,447
+20250324,104700,1872042200,162300,162500,162500,162300,175
+20250324,104600,1843620800,162500,162500,162500,162500,0
+20250324,104500,1843620800,162500,162500,162500,162400,27
+20250324,104400,1839234900,162400,162400,162400,162400,0
+20250324,104300,1839234900,162400,162400,162500,162400,21
+20250324,104200,1835823900,162500,162400,162500,162400,82
+20250324,104100,1822499100,162400,162500,162500,162400,11
+20250324,104000,1820711700,162400,162700,162700,162400,126
+20250324,103900,1800237400,162500,162500,162500,162500,12
+20250324,103800,1798287400,162500,162700,162700,162400,29
+20250324,103700,1793575600,162600,162400,162600,162400,51
+20250324,103600,1785292200,162300,162400,162500,162300,236
+20250324,103500,1746966900,162500,162600,162600,162500,146
+20250324,103400,1723241800,162600,162700,162700,162500,394
+20250324,103300,1659179300,162800,162600,162800,162600,13
+20250324,103200,1657064500,162600,162900,162900,162600,995
+20250324,103100,1495101900,162800,162800,162800,162800,12
+20250324,103000,1493148300,162900,162800,162900,162800,23
+20250324,102900,1489403200,162900,162900,162900,162800,113
+20250324,102800,1470996100,162900,162900,162900,162900,25
+20250324,102700,1466923600,162800,162900,162900,162800,21
+20250324,102600,1463504200,162800,162800,163000,162700,105
+20250324,102500,1446408700,163000,163000,163000,163000,1
+20250324,102400,1446245700,162700,163000,163000,162600,25
+20250324,102300,1442177500,162600,162600,162600,162600,8
+20250324,102200,1440876700,162600,162600,162600,162600,3
+20250324,102100,1440388900,163000,162900,163000,162700,57
+20250324,102000,1431103800,162900,162900,162900,162900,0
+20250324,101900,1431103800,162900,162700,162900,162700,396
+20250324,101800,1366668700,162700,162600,162700,162600,245
+20250324,101700,1326829900,162700,162700,162700,162600,627
+20250324,101600,1224870200,162700,162900,162900,162700,70
+20250324,101500,1213469700,163000,162700,163000,162700,16
+20250324,101400,1210862000,163000,163050,163050,163000,73
+20250324,101300,1198962950,163050,163050,163100,163050,17
+20250324,101200,1196190800,163050,162800,163050,162800,312
+20250324,101100,1145373850,162800,162600,162800,162500,983
+20250324,101000,985497950,162600,162700,162700,162600,10
+20250324,100900,983871150,162700,162500,162700,162400,61
+20250324,100800,973950850,162500,162500,162500,162500,36
+20250324,100700,968100850,162400,162600,162800,162400,385
+20250324,100600,905536250,162600,162600,162600,162600,9
+20250324,100500,904072850,162500,162600,163000,162500,122
+20250324,100400,884233550,162600,162700,162700,162600,17
+20250324,100300,881469050,162700,162700,162700,162700,2
+20250324,100200,881143650,162700,162900,163000,162600,145
+20250324,100100,857531650,162900,162700,162900,162600,636
+20250324,100000,754013950,162900,162900,162900,162700,14
+20250324,095900,751733750,162700,162600,162700,162600,48
+20250324,095800,743925450,162700,162700,162700,162700,4
+20250324,095700,743274650,162700,162600,162800,162600,16
+20250324,095600,740670750,162700,162700,162700,162700,0
+20250324,095500,740670750,162700,162700,162700,162600,161
+20250324,095400,714484050,162800,162800,162800,162800,12
+20250324,095300,712530450,162800,162800,162800,162800,1
+20250324,095200,712367650,162800,162900,162900,162800,42
+20250324,095100,705529050,162900,162700,162900,162700,15
+20250324,095000,703087350,162900,162900,162900,162900,3
+20250324,094900,702598650,162900,162700,162900,162700,84
+20250324,094800,688928950,162700,162800,162800,162700,79
+20250324,094700,676075150,162800,162900,162900,162800,2
+20250324,094600,675749450,162900,162700,162900,162700,44
+20250324,094500,668587250,162700,162800,162800,162700,60
+20250324,094400,658819350,162600,162700,162700,162600,12
+20250324,094300,656867250,162700,162700,162700,162700,35
+20250324,094200,651172750,162750,162700,162750,162700,10
+20250324,094100,649545700,162800,162800,162800,162800,7
+20250324,094000,648406100,162800,162800,162850,162800,20
+20250324,093900,645150000,162800,162900,162900,162700,35
+20250324,093800,639454500,162700,162700,162700,162700,6
+20250324,093700,638478300,162700,162700,162700,162700,5
+20250324,093600,637664800,162600,162600,162600,162600,4
+20250324,093500,637014400,162600,162500,162600,162500,75
+20250324,093400,624826400,162500,162500,162500,162500,33
+20250324,093300,619463900,162600,162700,162700,162600,3
+20250324,093200,618975900,162700,162700,162700,162300,38
+20250324,093100,612803200,162700,162400,162700,162300,48
+20250324,093000,605007700,162300,162300,162300,162300,0
+20250324,092900,605007700,162300,162400,162500,162300,509
+20250324,092800,522344900,162400,162500,162500,162400,22
+20250324,092700,518770600,162500,162500,162600,162500,100
+20250324,092600,502519600,162500,162500,162500,162500,40
+20250324,092500,496019600,162500,162500,162500,162500,0
+20250324,092400,496019600,162500,162500,162600,162500,120
+20250324,092300,476518000,162500,162500,162500,162500,28
+20250324,092200,471968000,162500,162900,162900,162500,280
+20250324,092100,426443300,162900,163000,163000,162600,318
+20250324,092000,374685000,163000,163000,163000,163000,2
+20250324,091900,374359000,163000,163000,163000,163000,21
+20250324,091800,370936000,163000,163000,163000,163000,17
+20250324,091700,368165000,163000,163300,163300,163000,49
+20250324,091600,360163900,162900,163100,163100,162900,15
+20250324,091500,357718400,163300,163000,163300,162900,70
+20250324,091400,346308000,163000,163200,163300,163000,48
+20250324,091300,338475700,162900,163300,163400,162900,61
+20250324,091200,328514700,163300,163300,163300,163300,10
+20250324,091100,326881700,162900,163400,163400,162900,26
+20250324,091000,322642100,163000,162900,163400,162800,63
+20250324,090900,312369700,162800,163000,163400,162800,109
+20250324,090800,294596800,163000,163000,163000,163000,17
+20250324,090700,291825800,162900,162700,162900,162600,81
+20250324,090600,278644500,162900,162800,162900,162600,39
+20250324,090500,272292500,162700,162900,162900,162500,103
+20250324,090400,255529400,162800,162800,162900,162700,88
+20250324,090300,241201800,162800,162900,163400,162800,466
+20250324,090200,165269000,162700,162400,162700,162300,131
+20250324,090100,144004800,162400,162500,163000,162400,256
+20250324,090000,102360700,162500,162300,163500,162300,630

036570/min/candle-20250325.csv

@@ -0,0 +1,622 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,192000,4701323950,161300,161300,161300,161300,6045
+20250325,191900,4701323950,161300,161300,161300,161300,0
+20250325,191800,4701323950,161300,161300,161300,161300,0
+20250325,191700,4701323950,161300,161300,161300,161300,0
+20250325,191600,4701323950,161300,161300,161300,161300,0
+20250325,191500,4701323950,161300,161300,161300,161300,0
+20250325,191400,4701323950,161300,161300,161300,161300,0
+20250325,191300,4701323950,161300,161300,161300,161300,0
+20250325,191200,4701323950,161300,161300,161300,161300,0
+20250325,191100,4701323950,161300,161300,161300,161300,0
+20250325,191000,4701323950,161300,161300,161300,161300,0
+20250325,190900,4701323950,161300,161300,161300,161300,0
+20250325,190800,4701323950,161300,161300,161300,161300,0
+20250325,190700,4701323950,161300,161300,161300,161300,0
+20250325,190600,4701323950,161300,161300,161300,161300,0
+20250325,190500,4701323950,161300,161300,161300,161300,0
+20250325,190400,4701323950,161300,161300,161300,161300,0
+20250325,190300,4701323950,161300,161300,161300,161300,0
+20250325,190200,4701323950,161300,161300,161300,161300,0
+20250325,190100,4701323950,161300,161300,161300,161300,0
+20250325,190000,4701323950,161300,161300,161300,161300,0
+20250325,185900,4701323950,161300,161300,161300,161300,0
+20250325,185800,4701323950,161300,161300,161300,161300,0
+20250325,185700,4701323950,161300,161300,161300,161300,0
+20250325,185600,4701323950,161300,161300,161300,161300,0
+20250325,185500,4701323950,161300,161300,161300,161300,0
+20250325,185400,4701323950,161300,161300,161300,161300,0
+20250325,185300,4701323950,161300,161300,161300,161300,0
+20250325,185200,4701323950,161300,161300,161300,161300,0
+20250325,185100,4701323950,161300,161300,161300,161300,0
+20250325,185000,4701323950,161300,161300,161300,161300,6045
+20250325,184900,4701323950,161300,161300,161300,161300,0
+20250325,184800,4701323950,161300,161300,161300,161300,0
+20250325,184700,4701323950,161300,161300,161300,161300,0
+20250325,184600,4701323950,161300,161300,161300,161300,0
+20250325,184500,4701323950,161300,161300,161300,161300,0
+20250325,184400,4701323950,161300,161300,161300,161300,0
+20250325,184300,4701323950,161300,161300,161300,161300,0
+20250325,184200,4701323950,161300,161300,161300,161300,0
+20250325,184100,4701323950,161300,161300,161300,161300,0
+20250325,184000,4701323950,161300,161300,161300,161300,0
+20250325,183900,4701323950,161300,161300,161300,161300,0
+20250325,183800,4701323950,161300,161300,161300,161300,0
+20250325,183700,4701323950,161300,161300,161300,161300,0
+20250325,183600,4701323950,161300,161300,161300,161300,0
+20250325,183500,4701323950,161300,161300,161300,161300,0
+20250325,183400,4701323950,161300,161300,161300,161300,0
+20250325,183300,4701323950,161300,161300,161300,161300,0
+20250325,183200,4701323950,161300,161300,161300,161300,0
+20250325,183100,4701323950,161300,161300,161300,161300,0
+20250325,183000,4701323950,161300,161300,161300,161300,0
+20250325,182900,4701323950,161300,161300,161300,161300,0
+20250325,182800,4701323950,161300,161300,161300,161300,0
+20250325,182700,4701323950,161300,161300,161300,161300,0
+20250325,182600,4701323950,161300,161300,161300,161300,0
+20250325,182500,4701323950,161300,161300,161300,161300,0
+20250325,182400,4701323950,161300,161300,161300,161300,0
+20250325,182300,4701323950,161300,161300,161300,161300,0
+20250325,182200,4701323950,161300,161300,161300,161300,0
+20250325,182100,4701323950,161300,161300,161300,161300,0
+20250325,182000,4701323950,161300,161300,161300,161300,6045
+20250325,181900,4701323950,161300,161300,161300,161300,0
+20250325,181800,4701323950,161300,161300,161300,161300,0
+20250325,181700,4701323950,161300,161300,161300,161300,0
+20250325,181600,4701323950,161300,161300,161300,161300,0
+20250325,181500,4701323950,161300,161300,161300,161300,0
+20250325,181400,4701323950,161300,161300,161300,161300,0
+20250325,181300,4701323950,161300,161300,161300,161300,0
+20250325,181200,4701323950,161300,161300,161300,161300,0
+20250325,181100,4701323950,161300,161300,161300,161300,0
+20250325,181000,4701323950,161300,161300,161300,161300,0
+20250325,180900,4701323950,161300,161300,161300,161300,0
+20250325,180800,4701323950,161300,161300,161300,161300,0
+20250325,180700,4701323950,161300,161300,161300,161300,0
+20250325,180600,4701323950,161300,161300,161300,161300,0
+20250325,180500,4701323950,161300,161300,161300,161300,0
+20250325,180400,4701323950,161300,161300,161300,161300,0
+20250325,180300,4701323950,161300,161300,161300,161300,0
+20250325,180200,4701323950,161300,161300,161300,161300,0
+20250325,180100,4701323950,161300,161300,161300,161300,0
+20250325,180000,4701323950,161300,161300,161300,161300,0
+20250325,175900,4701323950,161300,161300,161300,161300,0
+20250325,175800,4701323950,161300,161300,161300,161300,0
+20250325,175700,4701323950,161300,161300,161300,161300,0
+20250325,175600,4701323950,161300,161300,161300,161300,0
+20250325,175500,4701323950,161300,161300,161300,161300,0
+20250325,175400,4701323950,161300,161300,161300,161300,0
+20250325,175300,4701323950,161300,161300,161300,161300,0
+20250325,175200,4701323950,161300,161300,161300,161300,0
+20250325,175100,4701323950,161300,161300,161300,161300,0
+20250325,175000,4701323950,161300,161300,161300,161300,6045
+20250325,174900,4701323950,161300,161300,161300,161300,0
+20250325,174800,4701323950,161300,161300,161300,161300,0
+20250325,174700,4701323950,161300,161300,161300,161300,0
+20250325,174600,4701323950,161300,161300,161300,161300,0
+20250325,174500,4701323950,161300,161300,161300,161300,0
+20250325,174400,4701323950,161300,161300,161300,161300,0
+20250325,174300,4701323950,161300,161300,161300,161300,0
+20250325,174200,4701323950,161300,161300,161300,161300,0
+20250325,174100,4701323950,161300,161300,161300,161300,0
+20250325,174000,4701323950,161300,161300,161300,161300,0
+20250325,173900,4701323950,161300,161300,161300,161300,0
+20250325,173800,4701323950,161300,161300,161300,161300,0
+20250325,173700,4701323950,161300,161300,161300,161300,0
+20250325,173600,4701323950,161300,161300,161300,161300,0
+20250325,173500,4701323950,161300,161300,161300,161300,0
+20250325,173400,4701323950,161300,161300,161300,161300,0
+20250325,173300,4701323950,161300,161300,161300,161300,0
+20250325,173200,4701323950,161300,161300,161300,161300,0
+20250325,173100,4701323950,161300,161300,161300,161300,0
+20250325,173000,4701323950,161300,161300,161300,161300,0
+20250325,172900,4701323950,161300,161300,161300,161300,0
+20250325,172800,4701323950,161300,161300,161300,161300,0
+20250325,172700,4701323950,161300,161300,161300,161300,0
+20250325,172600,4701323950,161300,161300,161300,161300,0
+20250325,172500,4701323950,161300,161300,161300,161300,0
+20250325,172400,4701323950,161300,161300,161300,161300,0
+20250325,172300,4701323950,161300,161300,161300,161300,0
+20250325,172200,4701323950,161300,161300,161300,161300,0
+20250325,172100,4701323950,161300,161300,161300,161300,0
+20250325,172000,4701323950,161300,161300,161300,161300,6045
+20250325,171900,4701323950,161300,161300,161300,161300,0
+20250325,171800,4701323950,161300,161300,161300,161300,0
+20250325,171700,4701323950,161300,161300,161300,161300,0
+20250325,171600,4701323950,161300,161300,161300,161300,0
+20250325,171500,4701323950,161300,161300,161300,161300,0
+20250325,171400,4701323950,161300,161300,161300,161300,0
+20250325,171300,4701323950,161300,161300,161300,161300,0
+20250325,171200,4701323950,161300,161300,161300,161300,0
+20250325,171100,4701323950,161300,161300,161300,161300,0
+20250325,171000,4701323950,161300,161300,161300,161300,0
+20250325,170900,4701323950,161300,161300,161300,161300,0
+20250325,170800,4701323950,161300,161300,161300,161300,0
+20250325,170700,4701323950,161300,161300,161300,161300,0
+20250325,170600,4701323950,161300,161300,161300,161300,0
+20250325,170500,4701323950,161300,161300,161300,161300,0
+20250325,170400,4701323950,161300,161300,161300,161300,0
+20250325,170300,4701323950,161300,161300,161300,161300,0
+20250325,170200,4701323950,161300,161300,161300,161300,0
+20250325,170100,4701323950,161300,161300,161300,161300,0
+20250325,170000,4701323950,161300,161300,161300,161300,0
+20250325,165900,4701323950,161300,161300,161300,161300,0
+20250325,165800,4701323950,161300,161300,161300,161300,0
+20250325,165700,4701323950,161300,161300,161300,161300,0
+20250325,165600,4701323950,161300,161300,161300,161300,0
+20250325,165500,4701323950,161300,161300,161300,161300,0
+20250325,165400,4701323950,161300,161300,161300,161300,0
+20250325,165300,4701323950,161300,161300,161300,161300,0
+20250325,165200,4701323950,161300,161300,161300,161300,0
+20250325,165100,4701323950,161300,161300,161300,161300,0
+20250325,165000,4701323950,161300,161300,161300,161300,6045
+20250325,164900,4701323950,161300,161300,161300,161300,0
+20250325,164800,4701323950,161300,161300,161300,161300,0
+20250325,164700,4701323950,161300,161300,161300,161300,0
+20250325,164600,4701323950,161300,161300,161300,161300,0
+20250325,164500,4701323950,161300,161300,161300,161300,0
+20250325,164400,4701323950,161300,161300,161300,161300,0
+20250325,164300,4701323950,161300,161300,161300,161300,0
+20250325,164200,4701323950,161300,161300,161300,161300,0
+20250325,164100,4701323950,161300,161300,161300,161300,0
+20250325,164000,4701323950,161300,161300,161300,161300,0
+20250325,163900,4701323950,161300,161300,161300,161300,0
+20250325,163800,4701323950,161300,161300,161300,161300,0
+20250325,163700,4701323950,161300,161300,161300,161300,0
+20250325,163600,4701323950,161300,161300,161300,161300,0
+20250325,163500,4701323950,161300,161300,161300,161300,0
+20250325,163400,4701323950,161300,161300,161300,161300,0
+20250325,163300,4701323950,161300,161300,161300,161300,0
+20250325,163200,4701323950,161300,161300,161300,161300,0
+20250325,163100,4701323950,161300,161300,161300,161300,0
+20250325,163000,4701323950,161300,161300,161300,161300,0
+20250325,162900,4701323950,161300,161300,161300,161300,0
+20250325,162800,4701323950,161300,161300,161300,161300,0
+20250325,162700,4701323950,161300,161300,161300,161300,0
+20250325,162600,4701323950,161300,161300,161300,161300,0
+20250325,162500,4701323950,161300,161300,161300,161300,0
+20250325,162400,4701323950,161300,161300,161300,161300,0
+20250325,162300,4701323950,161300,161300,161300,161300,0
+20250325,162200,4701323950,161300,161300,161300,161300,0
+20250325,162100,4701323950,161300,161300,161300,161300,0
+20250325,162000,4701323950,161300,161300,161300,161300,6045
+20250325,161900,4701323950,161300,161300,161300,161300,0
+20250325,161800,4701323950,161300,161300,161300,161300,0
+20250325,161700,4701323950,161300,161300,161300,161300,0
+20250325,161600,4701323950,161300,161300,161300,161300,0
+20250325,161500,4701323950,161300,161300,161300,161300,0
+20250325,161400,4701323950,161300,161300,161300,161300,0
+20250325,161300,4701323950,161300,161300,161300,161300,0
+20250325,161200,4701323950,161300,161300,161300,161300,0
+20250325,161100,4701323950,161300,161300,161300,161300,0
+20250325,161000,4701323950,161300,161300,161300,161300,0
+20250325,160900,4701323950,161300,161300,161300,161300,0
+20250325,160800,4701323950,161300,161300,161300,161300,0
+20250325,160700,4701323950,161300,161300,161300,161300,0
+20250325,160600,4701323950,161300,161300,161300,161300,0
+20250325,160500,4701323950,161300,161300,161300,161300,0
+20250325,160400,4701323950,161300,161300,161300,161300,0
+20250325,160300,4701323950,161300,161300,161300,161300,0
+20250325,160200,4701323950,161300,161300,161300,161300,0
+20250325,160100,4701323950,161300,161300,161300,161300,0
+20250325,160000,4701323950,161300,161300,161300,161300,0
+20250325,155900,4701323950,161300,161300,161300,161300,0
+20250325,155800,4701323950,161300,161300,161300,161300,0
+20250325,155700,4701323950,161300,161300,161300,161300,0
+20250325,155600,4701323950,161300,161300,161300,161300,0
+20250325,155500,4701323950,161300,161300,161300,161300,0
+20250325,155400,4701323950,161300,161300,161300,161300,0
+20250325,155300,4701323950,161300,161300,161300,161300,0
+20250325,155200,4701323950,161300,161300,161300,161300,0
+20250325,155100,4701323950,161300,161300,161300,161300,0
+20250325,155000,4701323950,161300,161300,161300,161300,6045
+20250325,154900,4701323950,161300,161300,161300,161300,0
+20250325,154800,4701323950,161300,161300,161300,161300,0
+20250325,154700,4701323950,161300,161300,161300,161300,0
+20250325,154600,4701323950,161300,161300,161300,161300,0
+20250325,154500,4701323950,161300,161300,161300,161300,0
+20250325,154400,4701323950,161300,161300,161300,161300,0
+20250325,154300,4701323950,161300,161300,161300,161300,0
+20250325,154200,4701323950,161300,161300,161300,161300,0
+20250325,154100,4701323950,161300,161300,161300,161300,0
+20250325,154000,4701323950,161300,161300,161300,161300,0
+20250325,153900,4701323950,161300,161300,161300,161300,0
+20250325,153800,4701323950,161300,161300,161300,161300,0
+20250325,153700,4701323950,161300,161300,161300,161300,0
+20250325,153600,4701323950,161300,161300,161300,161300,0
+20250325,153500,4701323950,161300,161300,161300,161300,0
+20250325,153400,4701323950,161300,161300,161300,161300,0
+20250325,153300,4701323950,161300,161300,161300,161300,0
+20250325,153200,4701323950,161300,161300,161300,161300,0
+20250325,153100,4701323950,161300,161300,161300,161300,0
+20250325,153000,4701323950,161300,161300,161300,161300,6045
+20250325,152900,3726265450,161300,161300,161300,161300,0
+20250325,152800,3726265450,161300,161300,161300,161300,0
+20250325,152700,3726265450,161300,161300,161300,161300,0
+20250325,152600,3726265450,161300,161300,161300,161300,0
+20250325,152500,3726265450,161300,161300,161300,161300,0
+20250325,152400,3726265450,161300,161300,161300,161300,0
+20250325,152300,3726265450,161300,161300,161300,161300,0
+20250325,152200,3726265450,161300,161300,161300,161300,0
+20250325,152100,3726265450,161300,161300,161300,161300,0
+20250325,152000,3726265450,161300,161300,161300,161300,0
+20250325,151900,3726265450,161300,161200,161300,161200,313
+20250325,151800,3675790050,161300,161300,161300,161200,96
+20250325,151700,3660306350,161300,161200,161300,161200,68
+20250325,151600,3649342950,161200,161300,161300,161200,45
+20250325,151500,3642087050,161300,161300,161300,161200,98
+20250325,151400,3626282250,161300,161200,161300,161200,11
+20250325,151300,3624508350,161200,161200,161200,161200,33
+20250325,151200,3619188750,161200,161100,161300,161100,221
+20250325,151100,3583564350,161100,161100,161200,161100,54
+20250325,151000,3574864350,161100,161100,161200,161100,77
+20250325,150900,3562459350,161100,161200,161200,161100,28
+20250325,150800,3557948250,161100,161100,161100,161100,57
+20250325,150700,3548765550,161100,161100,161200,161100,73
+20250325,150600,3537004650,161100,161100,161100,161100,23
+20250325,150500,3533299350,161100,161100,161200,161100,109
+20250325,150400,3515739150,161100,161100,161200,161100,60
+20250325,150300,3506071850,161100,161100,161200,161100,191
+20250325,150200,3475301450,161100,161000,161100,161000,212
+20250325,150100,3441155850,161000,161000,161100,161000,27
+20250325,150000,3436808250,161100,161100,161100,161000,11
+20250325,145900,3435036900,161000,161100,161100,161000,41
+20250325,145800,3428433800,161100,161100,161200,161100,34
+20250325,145700,3422955800,161100,161100,161200,161100,33
+20250325,145600,3417638900,161200,161100,161200,161100,18
+20250325,145500,3414738600,161100,161100,161100,161000,9
+20250325,145400,3413288900,161100,161100,161100,161000,29
+20250325,145300,3408619100,161100,161100,161200,161000,105
+20250325,145200,3391703500,161100,161150,161200,161100,30
+20250325,145100,3386870050,161100,161200,161200,161100,15
+20250325,145000,3384452850,161100,161100,161200,161100,145
+20250325,144900,3361093050,161150,161100,161200,161100,9
+20250325,144800,3359642500,161200,161200,161300,161100,110
+20250325,144700,3341911000,161100,161100,161200,161000,317
+20250325,144600,3290836400,161000,161000,161100,160900,122
+20250325,144500,3271194200,161100,161000,161100,161000,16
+20250325,144400,3268617500,161100,161100,161100,161000,49
+20250325,144300,3260725600,161100,161000,161100,160900,52
+20250325,144200,3252353600,160900,161000,161000,160900,58
+20250325,144100,3243020800,160900,161000,161000,160900,67
+20250325,144000,3232239400,160900,160900,161000,160900,55
+20250325,143900,3223389200,161000,160900,161000,160900,42
+20250325,143800,3216628100,161000,161100,161100,161000,109
+20250325,143700,3199078500,161100,161000,161100,161000,65
+20250325,143600,3188613200,161000,160700,161000,160700,214
+20250325,143500,3154192300,160700,160800,160900,160700,51
+20250325,143400,3145991600,160900,160800,160900,160800,21
+20250325,143300,3142614000,160800,160800,160900,160700,51
+20250325,143200,3134412900,160800,160800,160900,160800,70
+20250325,143100,3123156300,160800,160900,160900,160800,29
+20250325,143000,3118492300,160800,160900,160900,160800,20
+20250325,142900,3115274600,160800,160800,160900,160700,64
+20250325,142800,3104983300,160800,160700,160800,160700,56
+20250325,142700,3095980000,160700,160700,160800,160700,80
+20250325,142600,3083123600,160700,160700,160700,160700,31
+20250325,142500,3078141900,160700,160800,160900,160700,73
+20250325,142400,3066404400,160800,160800,160800,160800,1
+20250325,142300,3066243600,160800,160800,160800,160800,61
+20250325,142200,3056434800,160800,160700,161000,160700,209
+20250325,142100,3022815400,160700,160700,160800,160700,75
+20250325,142000,3010761000,160700,160600,160700,160600,57
+20250325,141900,3001601800,160600,160700,160700,160600,69
+20250325,141800,2990518300,160600,160600,160700,160600,62
+20250325,141700,2980559100,160700,160500,160700,160500,18
+20250325,141600,2977667400,160600,160800,160800,160600,45
+20250325,141500,2970436500,160700,160700,160700,160600,85
+20250325,141400,2956778300,160700,160600,160700,160600,7
+20250325,141300,2955654000,160700,160500,160700,160500,116
+20250325,141200,2937024400,160600,160600,160600,160500,20
+20250325,141100,2933814100,160700,160700,160800,160700,22
+20250325,141000,2930278600,160700,160700,160800,160600,73
+20250325,140900,2918547200,160700,160600,160800,160600,132
+20250325,140800,2897339800,160700,160700,160700,160700,117
+20250325,140700,2878537900,160700,160700,160800,160700,68
+20250325,140600,2867605300,160700,160500,160800,160500,70
+20250325,140500,2856362900,160500,160500,160600,160400,72
+20250325,140400,2844807500,160500,160500,160700,160400,136
+20250325,140300,2822972450,160500,160600,160700,160500,60
+20250325,140200,2813337950,160600,160600,160600,160600,34
+20250325,140100,2807877550,160600,160600,160700,160600,16
+20250325,140000,2805307850,160600,160500,160700,160500,61
+20250325,135900,2795508250,160400,160400,160700,160400,44
+20250325,135800,2788442850,160400,160400,160700,160400,148
+20250325,135700,2764678250,160500,160600,160600,160500,32
+20250325,135600,2759540150,160500,160500,160500,160300,29
+20250325,135500,2754888550,160700,160600,160800,160600,98
+20250325,135400,2739142150,160700,160800,160900,160700,304
+20250325,135300,2690261450,160800,160800,160800,160800,17
+20250325,135200,2687527850,160800,160800,160900,160800,51
+20250325,135100,2679326550,160800,160850,160900,160800,79
+20250325,135000,2666617650,160800,160800,160850,160800,25
+20250325,134900,2662597600,160850,160800,160850,160800,28
+20250325,134800,2658095150,160800,160900,160900,160750,76
+20250325,134700,2645874750,160900,160700,160900,160700,94
+20250325,134600,2630762550,160700,160800,160800,160700,58
+20250325,134500,2621440750,160800,160800,160800,160800,22
+20250325,134400,2617903150,160900,160900,160900,160600,16
+20250325,134300,2615329750,160900,160900,161000,160600,106
+20250325,134200,2598278550,160900,160700,160900,160700,96
+20250325,134100,2582836150,160700,160600,160800,160500,97
+20250325,134000,2567253650,160600,160800,160800,160600,71
+20250325,133900,2555837050,160800,160600,160800,160600,137
+20250325,133800,2533822750,160600,160600,160700,160600,36
+20250325,133700,2528040050,160600,160600,160600,160600,42
+20250325,133600,2521294850,160600,160700,160700,160600,51
+20250325,133500,2513101550,160700,160800,160800,160700,25
+20250325,133400,2509083950,160700,160700,160800,160600,51
+20250325,133300,2500889250,160700,160700,160700,160700,18
+20250325,133200,2497996650,160800,160800,160800,160700,59
+20250325,133100,2488510650,160700,160800,160800,160700,9
+20250325,133000,2487064250,160800,160900,161000,160800,140
+20250325,132900,2464535850,160800,160800,160800,160800,77
+20250325,132800,2452154250,160800,161100,161100,160800,70
+20250325,132700,2440893450,160900,160900,160900,160900,1
+20250325,132600,2440732550,161100,161100,161100,161100,0
+20250325,132500,2440732550,161100,160800,161100,160800,142
+20250325,132400,2417877350,160900,161000,161000,160900,66
+20250325,132300,2407257350,160900,161000,161000,160900,8
+20250325,132200,2405969950,161100,161000,161200,161000,90
+20250325,132100,2391471850,161200,161000,161200,161000,101
+20250325,132000,2375190850,161000,161000,161000,161000,8
+20250325,131900,2373902850,161100,161100,161300,161100,225
+20250325,131800,2337639250,161100,161100,161100,161000,114
+20250325,131700,2319274850,161200,161200,161200,161200,20
+20250325,131600,2316050850,161200,161150,161200,161150,97
+20250325,131500,2300414550,161200,161200,161200,161100,24
+20250325,131400,2296547550,161200,161200,161200,161200,13
+20250325,131300,2294451950,161200,161200,161200,161200,6
+20250325,131200,2293484750,161100,161000,161100,161000,46
+20250325,131100,2286076450,161100,161100,161100,161000,92
+20250325,131000,2271256850,161100,161100,161100,161000,3
+20250325,130900,2270773650,161000,161000,161100,161000,17
+20250325,130800,2268036050,161000,160900,161000,160900,33
+20250325,130700,2262724250,161000,160900,161000,160800,35
+20250325,130600,2257090550,160900,160900,161000,160900,38
+20250325,130500,2250975550,160900,160900,160900,160800,13
+20250325,130400,2248883950,160800,160800,160800,160800,2
+20250325,130300,2248562350,160800,160900,160900,160800,21
+20250325,130200,2245185350,160900,160900,160900,160900,5
+20250325,130100,2244380850,160800,160800,160800,160800,11
+20250325,130000,2242612050,160900,160900,160900,160800,18
+20250325,125900,2239717100,160800,160800,160800,160800,9
+20250325,125800,2238269900,160800,160900,160900,160800,3
+20250325,125700,2237787400,160900,160800,160900,160800,3
+20250325,125600,2237304800,160900,160900,160900,160900,26
+20250325,125500,2233121400,160900,160900,160900,160900,1
+20250325,125400,2232960500,160900,160900,160900,160900,15
+20250325,125300,2230547000,160900,160900,161000,160800,44
+20250325,125200,2223465300,160900,160900,160900,160800,24
+20250325,125100,2219603800,161000,160900,161000,160900,29
+20250325,125000,2214937500,160900,160800,160900,160800,55
+20250325,124900,2206090700,160800,160800,160800,160800,3
+20250325,124800,2205608300,160800,160800,160900,160800,22
+20250325,124700,2202070600,160700,160900,160900,160700,2
+20250325,124600,2201749000,160900,160800,160900,160800,24
+20250325,124500,2197888100,160800,160900,160900,160800,27
+20250325,124400,2193543900,161000,160700,161000,160700,8
+20250325,124300,2192258000,161000,160700,161000,160700,230
+20250325,124200,2155237900,160700,160600,160700,160600,2
+20250325,124100,2154916600,160500,160400,160700,160400,82
+20250325,124000,2141750100,160300,160300,160300,160300,8
+20250325,123900,2140467700,160600,160500,160600,160400,41
+20250325,123800,2133884900,160500,160400,160500,160400,9
+20250325,123700,2132440600,160400,160400,160400,160400,33
+20250325,123600,2127147400,160500,160600,160600,160500,19
+20250325,123500,2124096900,160500,160500,160600,160500,10
+20250325,123400,2122491800,160600,160600,160600,160600,1
+20250325,123300,2122331200,160500,160500,160500,160500,29
+20250325,123200,2117676700,160500,160500,160600,160500,11
+20250325,123100,2115911100,160500,160200,160500,160200,72
+20250325,123000,2104364600,160200,160200,160200,160200,1
+20250325,122900,2104204400,160300,160300,160300,160100,51
+20250325,122800,2096032500,160200,160100,160200,160100,14
+20250325,122700,2093789800,160200,160200,160200,160200,1
+20250325,122600,2093629600,160100,160200,160200,160100,12
+20250325,122500,2091707900,160100,160100,160100,160100,18
+20250325,122400,2088826100,160200,160100,160200,160100,10
+20250325,122300,2087225000,160200,160200,160200,160200,4
+20250325,122200,2086584200,160200,160200,160200,160100,27
+20250325,122100,2082259500,160200,160300,160300,160200,21
+20250325,122000,2078894800,160100,160100,160100,160100,7
+20250325,121900,2077774100,160200,160200,160200,160200,1
+20250325,121800,2077613900,160100,160200,160200,160100,167
+20250325,121700,2050862200,160100,160100,160100,160100,4
+20250325,121600,2050221800,160100,160100,160200,160100,9
+20250325,121500,2048780800,160100,160100,160100,160100,14
+20250325,121400,2046539400,160100,160100,160100,160100,29
+20250325,121300,2041896500,160200,160100,160200,160100,11
+20250325,121200,2040135300,160100,160100,160100,160100,17
+20250325,121100,2037413600,160100,160100,160200,160100,27
+20250325,121000,2033090200,160100,160100,160200,160100,23
+20250325,120900,2029407800,160000,160100,160100,160000,17
+20250325,120800,2026686800,160000,160100,160100,160000,220
+20250325,120700,1991464900,160100,160200,160200,160100,15
+20250325,120600,1989063300,160100,160100,160100,160100,15
+20250325,120500,1986661800,160100,160200,160200,160100,21
+20250325,120400,1983298300,160200,160200,160200,160100,4
+20250325,120300,1982657650,160100,160100,160100,160100,22
+20250325,120200,1979135450,160200,160200,160200,160200,5
+20250325,120100,1978334450,160100,160100,160300,160100,179
+20250325,120000,1949664550,160100,160000,160100,160000,53
+20250325,115900,1941179550,160000,160100,160100,160000,25
+20250325,115800,1937179450,160100,160100,160100,160100,1
+20250325,115700,1937019350,160100,160000,160100,160000,12
+20250325,115600,1935099250,160100,160000,160100,160000,12
+20250325,115500,1933178250,160100,160100,160100,160000,21
+20250325,115400,1929817650,160100,160100,160100,160100,687
+20250325,115300,1819828950,160100,160100,160100,160100,10
+20250325,115200,1818227950,160100,160200,160200,160100,12
+20250325,115100,1816306250,160200,160100,160200,160100,25
+20250325,115000,1812303550,160100,160200,160200,160100,12
+20250325,114900,1810382250,160100,160200,160200,160100,5
+20250325,114800,1809581450,160200,160200,160200,160100,115
+20250325,114700,1791167450,160100,160100,160200,160100,20
+20250325,114600,1787965250,160200,160200,160200,160100,25
+20250325,114500,1783960950,160200,160200,160300,160200,14
+20250325,114400,1781717950,160200,160200,160200,160200,34
+20250325,114300,1776271150,160200,160300,160300,160200,14
+20250325,114200,1774027850,160300,160200,160300,160200,8
+20250325,114100,1772746150,160200,160200,160200,160200,1
+20250325,114000,1772585950,160300,160300,160300,160200,54
+20250325,113900,1763934550,160300,160400,160400,160200,7
+20250325,113800,1762812450,160300,160300,160300,160300,9
+20250325,113700,1761369750,160200,160300,160300,160200,24
+20250325,113600,1757523250,160200,160300,160300,160200,18
+20250325,113500,1754639450,160100,160300,160300,160100,171
+20250325,113400,1727245550,160300,160300,160300,160300,5
+20250325,113300,1726444050,160200,160200,160200,160200,19
+20250325,113200,1723400250,160300,160400,160400,160300,18
+20250325,113100,1720514050,160400,160500,160500,160400,8
+20250325,113000,1719230750,160400,160400,160400,160400,19
+20250325,112900,1716183150,160400,160400,160400,160300,10
+20250325,112800,1714579950,160300,160400,160400,160300,22
+20250325,112700,1711051850,160400,160400,160400,160400,9
+20250325,112600,1709608250,160400,160400,160500,160300,23
+20250325,112500,1705919950,160400,160300,160400,160300,63
+20250325,112400,1695817250,160400,160400,160400,160400,22
+20250325,112300,1692288450,160300,160300,160400,160300,16
+20250325,112200,1689723550,160300,160400,160400,160300,62
+20250325,112100,1679779750,160400,160400,160400,160400,28
+20250325,112000,1675288550,160400,160500,160500,160400,30
+20250325,111900,1670475150,160500,160500,160500,160400,107
+20250325,111800,1653302050,160500,160500,160600,160500,64
+20250325,111700,1643029550,160500,160600,160600,160500,20
+20250325,111600,1639819250,160600,160500,160600,160500,9
+20250325,111500,1638374650,160500,160500,160600,160500,15
+20250325,111400,1635966950,160500,160600,160600,160500,52
+20250325,111300,1627620850,160500,160600,160600,160500,21
+20250325,111200,1624250050,160600,160600,160600,160500,20
+20250325,111100,1621038950,160600,160600,160600,160600,7
+20250325,111000,1619914750,160600,160500,160600,160500,44
+20250325,110900,1612851750,160500,160500,160500,160500,15
+20250325,110800,1610444250,160700,160500,160700,160500,8
+20250325,110700,1609160050,160600,160600,160700,160600,4
+20250325,110600,1608517550,160600,160600,160700,160600,38
+20250325,110500,1602414650,160600,160600,160600,160600,10
+20250325,110400,1600808650,160600,160500,160600,160500,57
+20250325,110300,1591654550,160500,160500,160600,160500,33
+20250325,110200,1586355950,160500,160500,160500,160500,17
+20250325,110100,1583627450,160500,160500,160600,160500,52
+20250325,110000,1575278550,160600,160600,160600,160500,20
+20250325,105900,1572066750,160500,160500,160600,160500,15
+20250325,105800,1569658750,160500,160600,160600,160500,19
+20250325,105700,1566609050,160600,160600,160600,160500,32
+20250325,105600,1561470850,160600,160600,160600,160600,1
+20250325,105500,1561310250,160600,160500,160600,160500,55
+20250325,105400,1552479750,160500,160500,160500,160500,157
+20250325,105300,1527281250,160600,160500,160600,160500,11
+20250325,105200,1525515350,160500,160600,160600,160500,21
+20250325,105100,1522142850,160600,160600,160600,160500,10
+20250325,105000,1520537050,160600,160700,160700,160600,18
+20250325,104900,1517646050,160600,160600,160600,160500,7
+20250325,104800,1516522050,160500,160700,160700,160500,23
+20250325,104700,1512829750,160600,160600,160700,160500,19
+20250325,104600,1509778750,160500,160600,160600,160500,62
+20250325,104500,1499823750,160600,160500,160700,160500,55
+20250325,104400,1490990750,160500,160600,160700,160500,45
+20250325,104300,1483763550,160600,160600,160700,160600,70
+20250325,104200,1472517550,160500,160600,160700,160500,39
+20250325,104100,1466252850,160500,160600,160700,160500,123
+20250325,104000,1446499150,160700,160600,160700,160600,12
+20250325,103900,1444571850,160700,160600,160700,160600,17
+20250325,103800,1441841450,160700,160800,160800,160700,31
+20250325,103700,1436859550,160800,160800,160800,160800,20
+20250325,103600,1433643550,160800,160600,160800,160600,48
+20250325,103500,1425930550,160700,160800,160800,160700,23
+20250325,103400,1422234350,160800,160700,160800,160700,3
+20250325,103300,1421752150,160800,160800,160900,160700,37
+20250325,103200,1415803850,160700,160700,160800,160700,8
+20250325,103100,1414517850,160800,160800,160800,160600,231
+20250325,103000,1377398350,160800,160800,160800,160800,3
+20250325,102900,1376915950,160700,160800,160800,160700,16
+20250325,102800,1374343750,160700,160800,160800,160700,3
+20250325,102700,1373861550,160800,160900,160900,160800,33
+20250325,102600,1368555050,160800,160800,160800,160800,2
+20250325,102500,1368233450,160800,160900,160900,160800,11
+20250325,102400,1366464350,160800,160900,160900,160800,23
+20250325,102300,1362765750,160900,160800,160900,160800,12
+20250325,102200,1360836050,160800,160900,160900,160800,2
+20250325,102100,1360514350,160800,160800,160800,160800,8
+20250325,102000,1359227950,160900,160900,160900,160900,16
+20250325,101900,1356653550,160900,161000,161000,160900,5
+20250325,101800,1355848850,160900,160900,161000,160900,10
+20250325,101700,1354239750,161000,160900,161000,160900,2
+20250325,101600,1353917850,160900,161000,161000,160900,113
+20250325,101500,1335735050,161000,160900,161000,160900,250
+20250325,101400,1295485450,160900,161000,161000,160900,9
+20250325,101300,1294037150,160900,161000,161000,160900,3
+20250325,101200,1293554350,160900,161000,161000,160900,36
+20250325,101100,1287761850,161200,161100,161200,161000,41
+20250325,101000,1281159550,160900,160900,160900,160900,8
+20250325,100900,1279872350,161000,161100,161200,161000,29
+20250325,100800,1275198050,161000,161100,161100,161000,22
+20250325,100700,1271655950,161000,161000,161000,161000,5
+20250325,100600,1270850950,160800,160800,160800,160800,0
+20250325,100500,1270850950,160800,161100,161100,160800,27
+20250325,100400,1266505850,161000,161000,161100,161000,58
+20250325,100300,1257166750,160900,160800,160900,160800,15
+20250325,100200,1254753650,160900,160900,160900,160900,20
+20250325,100100,1251535650,160900,160700,160900,160700,127
+20250325,100000,1231107250,160700,160600,160800,160600,40
+20250325,095900,1224678850,160700,160700,160700,160700,1
+20250325,095800,1224518150,160600,160700,160700,160600,10
+20250325,095700,1222911350,160700,160700,160700,160700,15
+20250325,095600,1220500850,160700,160700,160700,160700,0
+20250325,095500,1220500850,160700,160700,160700,160700,1
+20250325,095400,1220340150,160800,160700,160800,160700,47
+20250325,095300,1212786450,160700,160700,160700,160700,17
+20250325,095200,1210054550,160800,160700,160800,160700,3
+20250325,095100,1209572250,160800,160800,160800,160800,4
+20250325,095000,1208929050,160800,160800,160800,160700,18
+20250325,094900,1206035550,160800,160900,160900,160800,15
+20250325,094800,1203623150,160900,160900,160900,160900,3
+20250325,094700,1203140450,160800,160800,160800,160800,15
+20250325,094600,1200728450,160800,160800,160800,160800,0
+20250325,094500,1200728450,160800,160400,160800,160400,38
+20250325,094400,1194622150,160400,160400,160500,160400,110
+20250325,094300,1176973150,160500,160600,160600,160400,39
+20250325,094200,1170711150,160600,160600,160700,160600,8
+20250325,094100,1169426250,160500,160500,160500,160500,6
+20250325,094000,1168463250,160500,160400,160500,160400,9
+20250325,093900,1167019150,160400,160400,160400,160300,99
+20250325,093800,1151140050,160400,160500,160900,160400,98
+20250325,093700,1135387650,160600,160200,160600,160100,16
+20250325,093600,1132823850,160200,160200,160200,160200,2
+20250325,093500,1132503450,160150,160200,160200,160100,4
+20250325,093400,1131862800,160100,160300,160300,160100,4
+20250325,093300,1131222000,160300,160000,160300,160000,138
+20250325,093200,1109135400,159850,160200,160200,159500,1203
+20250325,093100,916726350,160100,160200,160300,160100,201
+20250325,093000,884532150,160200,160100,160200,160100,147
+20250325,092900,860989050,160100,160300,160300,160100,521
+20250325,092800,777505350,160200,160500,160500,160200,310
+20250325,092700,727802450,160700,160600,160700,160500,164
+20250325,092600,701469050,160700,160700,160700,160600,214
+20250325,092500,667080150,160700,160700,160700,160700,26
+20250325,092400,662901950,160700,160700,160700,160700,3
+20250325,092300,662419850,160700,160800,160800,160700,59
+20250325,092200,652938450,160800,160900,160900,160700,51
+20250325,092100,644736450,160900,160800,160900,160800,37
+20250325,092000,638783350,160700,160700,160700,160600,26
+20250325,091900,634605250,160700,160700,160700,160700,70
+20250325,091800,623356250,160700,160400,161000,160400,100
+20250325,091700,607274850,160700,160700,160700,160300,82
+20250325,091600,594105850,160300,160800,160800,160200,564
+20250325,091500,503568450,160900,161000,161000,160700,153
+20250325,091400,478956050,161000,161400,161400,160900,100
+20250325,091300,462843750,161000,161500,161500,161000,29
+20250325,091200,458173250,161000,161100,161400,161000,82
+20250325,091100,444963150,161100,161500,161500,161100,150
+20250325,091000,420777950,161400,161400,161400,161300,24
+20250325,090900,416904550,161300,161400,161500,161300,61
+20250325,090800,407061850,161300,161600,161600,161300,28
+20250325,090700,402539350,161300,161250,161600,161250,153
+20250325,090600,377851550,161300,161500,161500,161300,99
+20250325,090500,361876950,161400,161700,161700,161400,274
+20250325,090400,317636600,161700,161800,161800,161600,294
+20250325,090300,270097000,161900,161800,162000,161700,356
+20250325,090200,212473800,161700,161900,161900,161700,92
+20250325,090100,197587300,162000,162100,162100,161700,192
+20250325,090000,166495800,162200,161100,162200,161100,1032

036570/min/candle-20250326.csv

@@ -0,0 +1,622 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,192000,5581389550,161800,161800,161800,161800,2246
+20250326,191900,5581389550,161800,161800,161800,161800,0
+20250326,191800,5581389550,161800,161800,161800,161800,0
+20250326,191700,5581389550,161800,161800,161800,161800,0
+20250326,191600,5581389550,161800,161800,161800,161800,0
+20250326,191500,5581389550,161800,161800,161800,161800,0
+20250326,191400,5581389550,161800,161800,161800,161800,0
+20250326,191300,5581389550,161800,161800,161800,161800,0
+20250326,191200,5581389550,161800,161800,161800,161800,0
+20250326,191100,5581389550,161800,161800,161800,161800,0
+20250326,191000,5581389550,161800,161800,161800,161800,0
+20250326,190900,5581389550,161800,161800,161800,161800,0
+20250326,190800,5581389550,161800,161800,161800,161800,0
+20250326,190700,5581389550,161800,161800,161800,161800,0
+20250326,190600,5581389550,161800,161800,161800,161800,0
+20250326,190500,5581389550,161800,161800,161800,161800,0
+20250326,190400,5581389550,161800,161800,161800,161800,0
+20250326,190300,5581389550,161800,161800,161800,161800,0
+20250326,190200,5581389550,161800,161800,161800,161800,0
+20250326,190100,5581389550,161800,161800,161800,161800,0
+20250326,190000,5581389550,161800,161800,161800,161800,0
+20250326,185900,5581389550,161800,161800,161800,161800,0
+20250326,185800,5581389550,161800,161800,161800,161800,0
+20250326,185700,5581389550,161800,161800,161800,161800,0
+20250326,185600,5581389550,161800,161800,161800,161800,0
+20250326,185500,5581389550,161800,161800,161800,161800,0
+20250326,185400,5581389550,161800,161800,161800,161800,0
+20250326,185300,5581389550,161800,161800,161800,161800,0
+20250326,185200,5581389550,161800,161800,161800,161800,0
+20250326,185100,5581389550,161800,161800,161800,161800,0
+20250326,185000,5581389550,161800,161800,161800,161800,2246
+20250326,184900,5581389550,161800,161800,161800,161800,0
+20250326,184800,5581389550,161800,161800,161800,161800,0
+20250326,184700,5581389550,161800,161800,161800,161800,0
+20250326,184600,5581389550,161800,161800,161800,161800,0
+20250326,184500,5581389550,161800,161800,161800,161800,0
+20250326,184400,5581389550,161800,161800,161800,161800,0
+20250326,184300,5581389550,161800,161800,161800,161800,0
+20250326,184200,5581389550,161800,161800,161800,161800,0
+20250326,184100,5581389550,161800,161800,161800,161800,0
+20250326,184000,5581389550,161800,161800,161800,161800,0
+20250326,183900,5581389550,161800,161800,161800,161800,0
+20250326,183800,5581389550,161800,161800,161800,161800,0
+20250326,183700,5581389550,161800,161800,161800,161800,0
+20250326,183600,5581389550,161800,161800,161800,161800,0
+20250326,183500,5581389550,161800,161800,161800,161800,0
+20250326,183400,5581389550,161800,161800,161800,161800,0
+20250326,183300,5581389550,161800,161800,161800,161800,0
+20250326,183200,5581389550,161800,161800,161800,161800,0
+20250326,183100,5581389550,161800,161800,161800,161800,0
+20250326,183000,5581389550,161800,161800,161800,161800,0
+20250326,182900,5581389550,161800,161800,161800,161800,0
+20250326,182800,5581389550,161800,161800,161800,161800,0
+20250326,182700,5581389550,161800,161800,161800,161800,0
+20250326,182600,5581389550,161800,161800,161800,161800,0
+20250326,182500,5581389550,161800,161800,161800,161800,0
+20250326,182400,5581389550,161800,161800,161800,161800,0
+20250326,182300,5581389550,161800,161800,161800,161800,0
+20250326,182200,5581389550,161800,161800,161800,161800,0
+20250326,182100,5581389550,161800,161800,161800,161800,0
+20250326,182000,5581389550,161800,161800,161800,161800,2246
+20250326,181900,5581389550,161800,161800,161800,161800,0
+20250326,181800,5581389550,161800,161800,161800,161800,0
+20250326,181700,5581389550,161800,161800,161800,161800,0
+20250326,181600,5581389550,161800,161800,161800,161800,0
+20250326,181500,5581389550,161800,161800,161800,161800,0
+20250326,181400,5581389550,161800,161800,161800,161800,0
+20250326,181300,5581389550,161800,161800,161800,161800,0
+20250326,181200,5581389550,161800,161800,161800,161800,0
+20250326,181100,5581389550,161800,161800,161800,161800,0
+20250326,181000,5581389550,161800,161800,161800,161800,0
+20250326,180900,5581389550,161800,161800,161800,161800,0
+20250326,180800,5581389550,161800,161800,161800,161800,0
+20250326,180700,5581389550,161800,161800,161800,161800,0
+20250326,180600,5581389550,161800,161800,161800,161800,0
+20250326,180500,5581389550,161800,161800,161800,161800,0
+20250326,180400,5581389550,161800,161800,161800,161800,0
+20250326,180300,5581389550,161800,161800,161800,161800,0
+20250326,180200,5581389550,161800,161800,161800,161800,0
+20250326,180100,5581389550,161800,161800,161800,161800,0
+20250326,180000,5581389550,161800,161800,161800,161800,0
+20250326,175900,5581389550,161800,161800,161800,161800,0
+20250326,175800,5581389550,161800,161800,161800,161800,0
+20250326,175700,5581389550,161800,161800,161800,161800,0
+20250326,175600,5581389550,161800,161800,161800,161800,0
+20250326,175500,5581389550,161800,161800,161800,161800,0
+20250326,175400,5581389550,161800,161800,161800,161800,0
+20250326,175300,5581389550,161800,161800,161800,161800,0
+20250326,175200,5581389550,161800,161800,161800,161800,0
+20250326,175100,5581389550,161800,161800,161800,161800,0
+20250326,175000,5581389550,161800,161800,161800,161800,2246
+20250326,174900,5581389550,161800,161800,161800,161800,0
+20250326,174800,5581389550,161800,161800,161800,161800,0
+20250326,174700,5581389550,161800,161800,161800,161800,0
+20250326,174600,5581389550,161800,161800,161800,161800,0
+20250326,174500,5581389550,161800,161800,161800,161800,0
+20250326,174400,5581389550,161800,161800,161800,161800,0
+20250326,174300,5581389550,161800,161800,161800,161800,0
+20250326,174200,5581389550,161800,161800,161800,161800,0
+20250326,174100,5581389550,161800,161800,161800,161800,0
+20250326,174000,5581389550,161800,161800,161800,161800,0
+20250326,173900,5581389550,161800,161800,161800,161800,0
+20250326,173800,5581389550,161800,161800,161800,161800,0
+20250326,173700,5581389550,161800,161800,161800,161800,0
+20250326,173600,5581389550,161800,161800,161800,161800,0
+20250326,173500,5581389550,161800,161800,161800,161800,0
+20250326,173400,5581389550,161800,161800,161800,161800,0
+20250326,173300,5581389550,161800,161800,161800,161800,0
+20250326,173200,5581389550,161800,161800,161800,161800,0
+20250326,173100,5581389550,161800,161800,161800,161800,0
+20250326,173000,5581389550,161800,161800,161800,161800,0
+20250326,172900,5581389550,161800,161800,161800,161800,0
+20250326,172800,5581389550,161800,161800,161800,161800,0
+20250326,172700,5581389550,161800,161800,161800,161800,0
+20250326,172600,5581389550,161800,161800,161800,161800,0
+20250326,172500,5581389550,161800,161800,161800,161800,0
+20250326,172400,5581389550,161800,161800,161800,161800,0
+20250326,172300,5581389550,161800,161800,161800,161800,0
+20250326,172200,5581389550,161800,161800,161800,161800,0
+20250326,172100,5581389550,161800,161800,161800,161800,0
+20250326,172000,5581389550,161800,161800,161800,161800,2246
+20250326,171900,5581389550,161800,161800,161800,161800,0
+20250326,171800,5581389550,161800,161800,161800,161800,0
+20250326,171700,5581389550,161800,161800,161800,161800,0
+20250326,171600,5581389550,161800,161800,161800,161800,0
+20250326,171500,5581389550,161800,161800,161800,161800,0
+20250326,171400,5581389550,161800,161800,161800,161800,0
+20250326,171300,5581389550,161800,161800,161800,161800,0
+20250326,171200,5581389550,161800,161800,161800,161800,0
+20250326,171100,5581389550,161800,161800,161800,161800,0
+20250326,171000,5581389550,161800,161800,161800,161800,0
+20250326,170900,5581389550,161800,161800,161800,161800,0
+20250326,170800,5581389550,161800,161800,161800,161800,0
+20250326,170700,5581389550,161800,161800,161800,161800,0
+20250326,170600,5581389550,161800,161800,161800,161800,0
+20250326,170500,5581389550,161800,161800,161800,161800,0
+20250326,170400,5581389550,161800,161800,161800,161800,0
+20250326,170300,5581389550,161800,161800,161800,161800,0
+20250326,170200,5581389550,161800,161800,161800,161800,0
+20250326,170100,5581389550,161800,161800,161800,161800,0
+20250326,170000,5581389550,161800,161800,161800,161800,0
+20250326,165900,5581389550,161800,161800,161800,161800,0
+20250326,165800,5581389550,161800,161800,161800,161800,0
+20250326,165700,5581389550,161800,161800,161800,161800,0
+20250326,165600,5581389550,161800,161800,161800,161800,0
+20250326,165500,5581389550,161800,161800,161800,161800,0
+20250326,165400,5581389550,161800,161800,161800,161800,0
+20250326,165300,5581389550,161800,161800,161800,161800,0
+20250326,165200,5581389550,161800,161800,161800,161800,0
+20250326,165100,5581389550,161800,161800,161800,161800,0
+20250326,165000,5581389550,161800,161800,161800,161800,2246
+20250326,164900,5581389550,161800,161800,161800,161800,0
+20250326,164800,5581389550,161800,161800,161800,161800,0
+20250326,164700,5581389550,161800,161800,161800,161800,0
+20250326,164600,5581389550,161800,161800,161800,161800,0
+20250326,164500,5581389550,161800,161800,161800,161800,0
+20250326,164400,5581389550,161800,161800,161800,161800,0
+20250326,164300,5581389550,161800,161800,161800,161800,0
+20250326,164200,5581389550,161800,161800,161800,161800,0
+20250326,164100,5581389550,161800,161800,161800,161800,0
+20250326,164000,5581389550,161800,161800,161800,161800,0
+20250326,163900,5581389550,161800,161800,161800,161800,0
+20250326,163800,5581389550,161800,161800,161800,161800,0
+20250326,163700,5581389550,161800,161800,161800,161800,0
+20250326,163600,5581389550,161800,161800,161800,161800,0
+20250326,163500,5581389550,161800,161800,161800,161800,0
+20250326,163400,5581389550,161800,161800,161800,161800,0
+20250326,163300,5581389550,161800,161800,161800,161800,0
+20250326,163200,5581389550,161800,161800,161800,161800,0
+20250326,163100,5581389550,161800,161800,161800,161800,0
+20250326,163000,5581389550,161800,161800,161800,161800,0
+20250326,162900,5581389550,161800,161800,161800,161800,0
+20250326,162800,5581389550,161800,161800,161800,161800,0
+20250326,162700,5581389550,161800,161800,161800,161800,0
+20250326,162600,5581389550,161800,161800,161800,161800,0
+20250326,162500,5581389550,161800,161800,161800,161800,0
+20250326,162400,5581389550,161800,161800,161800,161800,0
+20250326,162300,5581389550,161800,161800,161800,161800,0
+20250326,162200,5581389550,161800,161800,161800,161800,0
+20250326,162100,5581389550,161800,161800,161800,161800,0
+20250326,162000,5581389550,161800,161800,161800,161800,2246
+20250326,161900,5581389550,161800,161800,161800,161800,0
+20250326,161800,5581389550,161800,161800,161800,161800,0
+20250326,161700,5581389550,161800,161800,161800,161800,0
+20250326,161600,5581389550,161800,161800,161800,161800,0
+20250326,161500,5581389550,161800,161800,161800,161800,0
+20250326,161400,5581389550,161800,161800,161800,161800,0
+20250326,161300,5581389550,161800,161800,161800,161800,0
+20250326,161200,5581389550,161800,161800,161800,161800,0
+20250326,161100,5581389550,161800,161800,161800,161800,0
+20250326,161000,5581389550,161800,161800,161800,161800,0
+20250326,160900,5581389550,161800,161800,161800,161800,0
+20250326,160800,5581389550,161800,161800,161800,161800,0
+20250326,160700,5581389550,161800,161800,161800,161800,0
+20250326,160600,5581389550,161800,161800,161800,161800,0
+20250326,160500,5581389550,161800,161800,161800,161800,0
+20250326,160400,5581389550,161800,161800,161800,161800,0
+20250326,160300,5581389550,161800,161800,161800,161800,0
+20250326,160200,5581389550,161800,161800,161800,161800,0
+20250326,160100,5581389550,161800,161800,161800,161800,0
+20250326,160000,5581389550,161800,161800,161800,161800,0
+20250326,155900,5581389550,161800,161800,161800,161800,0
+20250326,155800,5581389550,161800,161800,161800,161800,0
+20250326,155700,5581389550,161800,161800,161800,161800,0
+20250326,155600,5581389550,161800,161800,161800,161800,0
+20250326,155500,5581389550,161800,161800,161800,161800,0
+20250326,155400,5581389550,161800,161800,161800,161800,0
+20250326,155300,5581389550,161800,161800,161800,161800,0
+20250326,155200,5581389550,161800,161800,161800,161800,0
+20250326,155100,5581389550,161800,161800,161800,161800,0
+20250326,155000,5581389550,161800,161800,161800,161800,2246
+20250326,154900,5581389550,161800,161800,161800,161800,0
+20250326,154800,5581389550,161800,161800,161800,161800,0
+20250326,154700,5581389550,161800,161800,161800,161800,0
+20250326,154600,5581389550,161800,161800,161800,161800,0
+20250326,154500,5581389550,161800,161800,161800,161800,0
+20250326,154400,5581389550,161800,161800,161800,161800,0
+20250326,154300,5581389550,161800,161800,161800,161800,0
+20250326,154200,5581389550,161800,161800,161800,161800,0
+20250326,154100,5581389550,161800,161800,161800,161800,0
+20250326,154000,5581389550,161800,161800,161800,161800,0
+20250326,153900,5581389550,161800,161800,161800,161800,0
+20250326,153800,5581389550,161800,161800,161800,161800,0
+20250326,153700,5581389550,161800,161800,161800,161800,0
+20250326,153600,5581389550,161800,161800,161800,161800,0
+20250326,153500,5581389550,161800,161800,161800,161800,0
+20250326,153400,5581389550,161800,161800,161800,161800,0
+20250326,153300,5581389550,161800,161800,161800,161800,0
+20250326,153200,5581389550,161800,161800,161800,161800,0
+20250326,153100,5581389550,161800,161800,161800,161800,0
+20250326,153000,5581389550,161800,161800,161800,161800,2246
+20250326,152900,5217986750,162000,162000,162000,162000,0
+20250326,152800,5217986750,162000,162000,162000,162000,0
+20250326,152700,5217986750,162000,162000,162000,162000,0
+20250326,152600,5217986750,162000,162000,162000,162000,0
+20250326,152500,5217986750,162000,162000,162000,162000,0
+20250326,152400,5217986750,162000,162000,162000,162000,0
+20250326,152300,5217986750,162000,162000,162000,162000,0
+20250326,152200,5217986750,162000,162000,162000,162000,0
+20250326,152100,5217986750,162000,162000,162000,162000,0
+20250326,152000,5217986750,162000,162000,162000,162000,0
+20250326,151900,5217986750,162000,162000,162000,162000,115
+20250326,151800,5199356750,162100,162000,162100,162000,25
+20250326,151700,5195305550,162000,162000,162000,162000,16
+20250326,151600,5192713550,162100,162000,162100,161900,444
+20250326,151500,5120782950,162000,161900,162000,161900,91
+20250326,151400,5106044050,161900,161900,162000,161900,31
+20250326,151300,5101024350,162000,162000,162100,161900,332
+20250326,151200,5047244950,162000,161900,162000,161900,66
+20250326,151100,5036557650,161900,161900,162000,161900,15
+20250326,151000,5034129050,161900,162000,162000,161900,50
+20250326,150900,5026029850,161900,161900,162000,161900,102
+20250326,150800,5009513550,162000,161900,162000,161900,8
+20250326,150700,5008217650,161900,162000,162000,161900,62
+20250326,150600,4998174650,161900,162000,162000,161900,3
+20250326,150500,4997688850,161900,162000,162100,161900,38
+20250326,150400,4991532850,162000,162000,162100,162000,114
+20250326,150300,4973061750,161900,162000,162000,161900,148
+20250326,150200,4949098650,162000,162000,162000,161900,102
+20250326,150100,4932574850,161900,162000,162100,161900,48
+20250326,150000,4924798250,161900,161900,162100,161900,15
+20250326,145900,4922369250,161900,162000,162100,161900,90
+20250326,145800,4907790050,162000,162200,162200,162000,79
+20250326,145700,4894983750,162100,162100,162100,162000,112
+20250326,145600,4876835250,162100,162100,162100,162000,51
+20250326,145500,4868569550,162100,162000,162100,162000,79
+20250326,145400,4855763950,162100,162100,162200,162000,147
+20250326,145300,4831942450,162200,162200,162200,162200,33
+20250326,145200,4826589850,162200,162200,162300,162200,22
+20250326,145100,4823021250,162200,162250,162300,162100,147
+20250326,145000,4799171850,162200,162200,162200,162200,13
+20250326,144900,4797063250,162300,162400,162400,162300,12
+20250326,144800,4795115550,162300,162200,162300,162200,47
+20250326,144700,4787487800,162300,162300,162300,162200,86
+20250326,144600,4773531100,162300,162500,162500,162300,92
+20250326,144500,4758585900,162600,162700,162700,162600,4
+20250326,144400,4757935400,162600,162600,162600,162600,31
+20250326,144300,4752894800,162500,162600,162600,162500,99
+20250326,144200,4736797500,162500,162500,162600,162500,40
+20250326,144100,4730294500,162500,162500,162600,162500,115
+20250326,144000,4711604300,162600,162500,162600,162500,6
+20250326,143900,4710628800,162600,162500,162600,162500,38
+20250326,143800,4704451000,162600,162600,162600,162600,20
+20250326,143700,4701199000,162500,162700,162700,162500,26
+20250326,143600,4696970800,162700,162700,162700,162700,2
+20250326,143500,4696645400,162700,162700,162700,162700,46
+20250326,143400,4689161200,162700,162600,162700,162600,66
+20250326,143300,4678424000,162600,162600,162600,162600,15
+20250326,143200,4675985000,162400,162400,162400,162400,0
+20250326,143100,4675985000,162400,162600,162600,162000,483
+20250326,143000,4597582500,162700,162600,162700,162600,24
+20250326,142900,4593678100,162700,162700,162700,162700,19
+20250326,142800,4590586800,162700,162700,162700,162700,53
+20250326,142700,4581963700,162700,162700,162700,162700,10
+20250326,142600,4580336700,162700,162700,162700,162700,82
+20250326,142500,4566995300,162800,163000,163000,162800,87
+20250326,142400,4552829100,163000,162900,163000,162900,7
+20250326,142300,4551688300,162900,162800,162900,162800,26
+20250326,142200,4547453100,162800,162800,162900,162700,59
+20250326,142100,4537847400,162700,162700,162800,162700,8
+20250326,142000,4536545300,162700,162800,162900,162700,13
+20250326,141900,4534428900,162800,163000,163000,162800,15
+20250326,141800,4531986700,163000,163000,163000,163000,18
+20250326,141700,4529052700,163000,162800,163000,162800,15
+20250326,141600,4526609300,162800,163000,163000,162800,19
+20250326,141500,4523514500,162900,163000,163000,162900,9
+20250326,141400,4522047700,163000,163000,163000,163000,12
+20250326,141300,4520091700,163100,162900,163100,162900,52
+20250326,141200,4511612100,162700,162700,162700,162700,11
+20250326,141100,4509822400,162800,162800,163100,162800,28
+20250326,141000,4505256200,163100,162900,163100,162900,139
+20250326,140900,4482598500,162900,162900,162900,162800,46
+20250326,140800,4475108500,162900,163000,163000,162900,260
+20250326,140700,4432729800,163000,163100,163100,163000,10
+20250326,140600,4431099100,163000,163100,163100,163000,64
+20250326,140500,4420661800,163100,163000,163100,163000,42
+20250326,140400,4413812600,163000,163100,163100,163000,13
+20250326,140300,4411692400,163100,163200,163200,163100,49
+20250326,140200,4403695700,163200,163200,163200,163200,29
+20250326,140100,4398962900,163200,163200,163300,163200,40
+20250326,140000,4392434750,163200,163200,163200,163100,115
+20250326,135900,4373667950,163100,163100,163200,163000,45
+20250326,135800,4366327650,163100,163100,163100,162900,102
+20250326,135700,4349697450,163100,163100,163200,163100,47
+20250326,135600,4342031550,163100,163000,163100,162900,37
+20250326,135500,4335998650,162900,163050,163100,162900,193
+20250326,135400,4304541000,163100,163100,163100,163100,23
+20250326,135300,4300789700,163000,163000,163100,163000,23
+20250326,135200,4297039700,163100,163100,163100,163100,56
+20250326,135100,4287906100,163000,163200,163200,163000,89
+20250326,135000,4273390100,163300,163300,163400,163300,30
+20250326,134900,4268490800,163300,163300,163400,163300,27
+20250326,134800,4264081600,163350,163300,163400,163300,16
+20250326,134700,4261468450,163300,163400,163400,163300,10
+20250326,134600,4259835100,163300,163400,163400,163300,47
+20250326,134500,4252158600,163300,163300,163400,163200,149
+20250326,134400,4227821200,163400,163300,163400,163200,92
+20250326,134300,4212799000,163200,163300,163300,163200,4
+20250326,134200,4212146000,163300,163400,163400,163200,23
+20250326,134100,4208391900,163300,163300,163300,163300,4
+20250326,134000,4207738700,163400,163300,163400,163200,124
+20250326,133900,4187486900,163300,163300,163300,163300,2
+20250326,133800,4187160300,163100,163300,163400,163000,64
+20250326,133700,4176719800,163100,163000,163100,163000,64
+20250326,133600,4166284900,163000,163300,163500,163000,110
+20250326,133500,4148323600,163300,163400,163500,163100,247
+20250326,133400,4107966000,163500,163400,164000,163300,800
+20250326,133300,3977072500,163400,163500,163500,163200,40
+20250326,133200,3970535600,163500,163000,163500,163000,906
+20250326,133100,3822569500,162900,163100,163200,162900,284
+20250326,133000,3776246800,163100,162900,163100,162900,505
+20250326,132900,3693907100,162900,162700,162900,162700,11
+20250326,132800,3692117200,162900,163000,163000,162700,77
+20250326,132700,3679568900,162600,162400,163000,162400,916
+20250326,132600,3530506500,162400,162500,162500,162400,76
+20250326,132500,3518160400,162500,162500,162600,162500,49
+20250326,132400,3510195200,162600,162300,162600,162300,320
+20250326,132300,3458214100,162300,162400,162400,162300,41
+20250326,132200,3451557000,162400,162400,162400,162300,14
+20250326,132100,3449284400,162300,162400,162400,162300,20
+20250326,132000,3446038100,162400,162400,162400,162300,238
+20250326,131900,3407387100,162300,162300,162500,162300,19
+20250326,131800,3404303000,162300,162300,162600,162300,44
+20250326,131700,3397153500,162400,162400,162500,162400,102
+20250326,131600,3380588600,162500,162500,162500,162400,4
+20250326,131500,3379938700,162400,162500,162600,162400,55
+20250326,131400,3371002100,162500,162500,162600,162500,10
+20250326,131300,3369377000,162300,162500,162500,162300,21
+20250326,131200,3365966600,162500,162400,162500,162300,34
+20250326,131100,3360442900,162400,162500,162500,162400,7
+20250326,131000,3359305700,162500,162300,162500,162200,18
+20250326,130900,3356384700,162300,162400,162400,162300,74
+20250326,130800,3344372100,162500,162300,162600,162300,26
+20250326,130700,3340150300,162600,162400,162600,162400,9
+20250326,130600,3338688300,162400,162500,162600,162400,40
+20250326,130500,3332191200,162400,162500,162500,162400,2
+20250326,130400,3331866300,162600,162550,162600,162400,36
+20250326,130300,3326019150,162600,162400,162600,162400,9
+20250326,130200,3324557050,162500,162400,162500,162400,26
+20250326,130100,3320334350,162500,162300,162500,162300,25
+20250326,130000,3316273550,162500,162500,162500,162300,82
+20250326,125900,3302957150,162400,162600,162600,162400,17
+20250326,125800,3300195650,162500,162500,162600,162400,95
+20250326,125700,3284759150,162600,162600,162600,162400,13
+20250326,125600,3282647350,162500,162500,162600,162500,38
+20250326,125500,3276472250,162500,162500,162700,162500,23
+20250326,125400,3272733250,162400,162700,162700,162400,15
+20250326,125300,3270295750,162500,162500,162800,162400,87
+20250326,125200,3256149550,162400,162700,162700,162400,2
+20250326,125100,3255824450,162400,162700,162800,162400,69
+20250326,125000,3244604950,162600,162700,162700,162600,4
+20250326,124900,3243954250,162500,162700,162700,162500,25
+20250326,124800,3239890250,162600,162800,162800,162600,156
+20250326,124700,3214516350,162700,162800,162800,162600,26
+20250326,124600,3210287650,162600,162600,162800,162600,29
+20250326,124500,3205570950,162800,162300,162800,162300,423
+20250326,124400,3136842650,162200,162300,162300,162200,34
+20250326,124300,3131327550,162100,162200,162300,162100,24
+20250326,124200,3127434450,162300,162400,162400,162200,6
+20250326,124100,3126460450,162200,162300,162400,162200,47
+20250326,124000,3118833050,162300,162200,162400,162100,13
+20250326,123900,3116723550,162100,162400,162400,162100,15
+20250326,123800,3114290350,162200,162300,162400,162200,21
+20250326,123700,3110881950,162300,162400,162400,162200,44
+20250326,123600,3103740950,162400,162300,162400,162200,24
+20250326,123500,3099846650,162300,162400,162400,162200,7
+20250326,123400,3098710550,162200,162300,162300,162200,29
+20250326,123300,3094005050,162300,162400,162400,162300,157
+20250326,123200,3068518700,162350,162300,162400,162300,14
+20250326,123100,3066246150,162500,162400,162500,162400,43
+20250326,123000,3059262650,162400,162500,162500,162300,87
+20250326,122900,3045134850,162400,162500,162500,162300,132
+20250326,122800,3023697750,162500,162400,162500,162300,56
+20250326,122700,3014606850,162400,162400,162400,162300,73
+20250326,122600,3002752050,162300,162200,162300,162200,37
+20250326,122500,2996748250,162400,162300,162400,162200,14
+20250326,122400,2994476350,162200,162300,162300,162200,16
+20250326,122300,2991880750,162100,162200,162400,162100,37
+20250326,122200,2985877150,162200,162000,162200,162000,106
+20250326,122100,2968700850,162000,161900,162000,161900,16
+20250326,122000,2966109350,161900,161900,162000,161900,25
+20250326,121900,2962061350,162000,161900,162000,161900,17
+20250326,121800,2959308650,162000,162000,162000,161900,7
+20250326,121700,2958174750,162000,161900,162000,161900,22
+20250326,121600,2954612550,162000,161800,162000,161800,49
+20250326,121500,2946680150,161900,161800,161900,161800,16
+20250326,121400,2944091050,161800,161800,161900,161800,15
+20250326,121300,2941663750,161900,161900,161900,161800,17
+20250326,121200,2938912650,161800,161900,161900,161800,5
+20250326,121100,2938103350,161900,161800,161900,161800,44
+20250326,121000,2930983650,161900,161900,161900,161800,6
+20250326,120900,2930012350,161800,161700,161900,161700,58
+20250326,120800,2920626250,161800,161700,161800,161700,9
+20250326,120700,2919170250,161700,161700,161800,161700,17
+20250326,120600,2916420950,161700,161800,161800,161700,8
+20250326,120500,2915126850,161700,161800,161900,161700,73
+20250326,120400,2903316050,161800,161800,161900,161700,19
+20250326,120300,2900242050,161800,161800,161900,161800,53
+20250326,120200,2891666350,161800,161900,161900,161700,53
+20250326,120100,2883091150,161900,161800,161900,161800,53
+20250326,120000,2874515650,161700,161800,161800,161700,15
+20250326,115900,2872089950,161800,161700,161800,161700,10
+20250326,115800,2870472250,161700,161800,161800,161700,26
+20250326,115700,2866267250,161800,161800,161800,161700,5
+20250326,115600,2865458350,161800,161800,161800,161700,17
+20250326,115500,2862708850,161800,161700,161800,161700,5
+20250326,115400,2861900050,161800,161800,161800,161700,20
+20250326,115300,2858665250,161800,161700,161800,161700,6
+20250326,115200,2857694650,161700,161700,161800,161700,17
+20250326,115100,2854945550,161700,161700,161800,161700,4
+20250326,115000,2854298650,161800,161700,161800,161500,506
+20250326,114900,2772499150,161600,161600,161700,161600,6
+20250326,114800,2771529250,161600,161700,161700,161600,35
+20250326,114700,2765871850,161700,161700,161700,161600,31
+20250326,114600,2760861550,161700,161700,161700,161600,24
+20250326,114500,2756982250,161600,161600,161700,161600,8
+20250326,114400,2755689150,161700,161700,161700,161600,61
+20250326,114300,2745827050,161700,161700,161800,161700,13
+20250326,114200,2743724850,161800,161800,161800,161700,16
+20250326,114100,2741136950,161700,161700,161800,161700,44
+20250326,114000,2734021950,161700,161800,161800,161700,7
+20250326,113900,2732889550,161800,161700,161800,161700,23
+20250326,113800,2729170050,161700,161800,161800,161600,12
+20250326,113700,2727229450,161800,161700,161800,161600,12
+20250326,113600,2725289750,161800,161800,161800,161600,14
+20250326,113500,2723025950,161700,161800,161800,161700,12
+20250326,113400,2721085350,161700,161700,161700,161600,20
+20250326,113300,2717851750,161700,161800,161800,161700,10
+20250326,113200,2716234350,161700,161800,161800,161700,11
+20250326,113100,2714454750,161700,161700,161800,161700,28
+20250326,113000,2709926850,161800,161800,161800,161700,6
+20250326,112900,2708956150,161800,161800,161800,161700,23
+20250326,112800,2705236350,161800,161700,161800,161700,5
+20250326,112700,2704427750,161600,161700,161700,161600,14
+20250326,112600,2702165150,161700,161600,161700,161500,36
+20250326,112500,2696346350,161500,161700,161700,161500,47
+20250326,112400,2688750850,161700,161900,161900,161600,44
+20250326,112300,2681632850,161800,161800,161900,161800,78
+20250326,112200,2669005650,161900,161900,161900,161800,15
+20250326,112100,2666578150,161800,161600,161800,161600,22
+20250326,112000,2663019350,161800,161800,161900,161600,15
+20250326,111900,2660592350,161800,161700,161900,161600,137
+20250326,111800,2638423250,161700,161800,161800,161600,28
+20250326,111700,2633897850,161700,161700,161800,161600,12
+20250326,111600,2631957550,161800,161700,161800,161600,52
+20250326,111500,2623549550,161800,161500,161800,161500,3
+20250326,111400,2623064450,161800,161700,161800,161500,47
+20250326,111300,2615470950,161500,161600,161600,161400,88
+20250326,111200,2601259350,161800,161600,161800,161500,45
+20250326,111100,2593988550,161600,161700,161700,161500,80
+20250326,111000,2581062250,161700,161700,161800,161600,19
+20250326,110900,2577990450,161800,161700,161800,161500,85
+20250326,110800,2564247150,161500,161700,161700,161500,41
+20250326,110700,2557622650,161600,161600,161800,161500,72
+20250326,110600,2545987850,161600,161500,161800,161500,32
+20250326,110500,2540816750,161400,161500,161800,161400,115
+20250326,110400,2522243450,161700,161700,161800,161500,71
+20250326,110300,2510768450,161900,161900,161900,161600,19
+20250326,110200,2507694850,162100,161900,162100,161700,23
+20250326,110100,2503972650,161800,161900,161900,161800,14
+20250326,110000,2501707050,162000,161900,162000,161900,5
+20250326,105900,2500897450,161800,161800,161900,161700,23
+20250326,105800,2497175650,161900,161900,161900,161800,9
+20250326,105700,2495718750,161900,161900,161900,161800,17
+20250326,105600,2492967750,161900,162000,162000,161900,5
+20250326,105500,2492158050,162000,161700,162000,161700,15
+20250326,105400,2489731850,161800,161800,161800,161700,9
+20250326,105300,2488276150,161500,161700,161700,161500,66
+20250326,105200,2477610750,161600,161600,161700,161600,17
+20250326,105100,2474863250,161600,161700,161700,161500,31
+20250326,105000,2469854250,161500,161600,161800,161500,81
+20250326,104900,2456755150,161800,161800,161800,161600,30
+20250326,104800,2451902350,161600,162000,162000,161500,90
+20250326,104700,2437358650,161900,162000,162000,161600,6
+20250326,104600,2436387150,162000,161800,162000,161500,112
+20250326,104500,2418276350,161700,161800,161800,161600,138
+20250326,104400,2395963950,161700,161900,162000,161700,68
+20250326,104300,2384961150,161900,162100,162100,161800,18
+20250326,104200,2382046050,162000,162000,162000,161700,19
+20250326,104100,2378971350,162100,162000,162100,161700,34
+20250326,104000,2373465050,161900,162000,162000,161700,39
+20250326,103900,2367155150,162000,162000,162000,161700,13
+20250326,103800,2365050150,161900,161900,162000,161800,31
+20250326,103700,2360030250,162000,162000,162000,161600,9
+20250326,103600,2358573450,161600,162100,162100,161600,102
+20250326,103500,2342074950,162100,162100,162100,161800,7
+20250326,103400,2340941050,161900,162000,162000,161800,42
+20250326,103300,2334142550,162100,161900,162100,161900,30
+20250326,103200,2329279750,161700,162000,162200,161600,432
+20250326,103100,2259389350,162100,162100,162100,162000,28
+20250326,103000,2254852150,162200,162100,162200,162000,10
+20250326,102900,2253231050,162100,162300,162300,162000,468
+20250326,102800,2177360050,162300,162300,162300,162300,19
+20250326,102700,2174276350,162400,162300,162400,162200,33
+20250326,102600,2168921850,162300,162300,162300,162200,139
+20250326,102500,2146363350,162400,162400,162400,162300,21
+20250326,102400,2142954450,162400,162600,162600,162300,108
+20250326,102300,2125415350,162400,162500,162600,162400,168
+20250326,102200,2098122850,162500,162600,162600,162400,43
+20250326,102100,2091136050,162600,162600,162600,162500,15
+20250326,102000,2088698150,162600,162800,162800,162600,10
+20250326,101900,2087071250,162800,162800,162800,162700,61
+20250326,101800,2077146250,162800,162800,162800,162700,10
+20250326,101700,2075518350,162700,162400,162800,162400,51
+20250326,101600,2067223750,162600,162400,162600,162400,86
+20250326,101500,2053246650,162500,162500,162500,162400,19
+20250326,101400,2050160000,162500,162500,162700,162400,29
+20250326,101300,2045448200,162500,162500,162700,162400,10
+20250326,101200,2043823100,162600,162700,162700,162500,52
+20250326,101100,2035372200,162700,162500,162700,162500,9
+20250326,101000,2033909500,162500,162700,162700,162400,48
+20250326,100900,2026105200,162700,162500,162700,162500,12
+20250326,100800,2024154600,162500,162500,162500,162400,16
+20250326,100700,2021555600,162500,162500,162600,162400,65
+20250326,100600,2010994000,162800,162700,162800,162600,14
+20250326,100500,2008717300,162700,162700,162700,162600,18
+20250326,100400,2005789900,162700,162600,162700,162600,17
+20250326,100300,2003025600,162600,162700,162700,162500,6
+20250326,100200,2002049800,162600,162600,162600,162500,32
+20250326,100100,1996847600,162700,162700,162800,162600,10
+20250326,100000,1995220700,162500,162500,162700,162400,30
+20250326,095900,1990344800,162700,162400,162700,162400,21
+20250326,095800,1986933300,162400,162700,162700,162400,371
+20250326,095700,1926620700,162700,162400,162700,162400,24
+20250326,095600,1922721400,162400,162300,162500,162300,13
+20250326,095500,1920609900,162400,162300,162400,162300,23
+20250326,095400,1916875900,162400,162500,162600,162400,28
+20250326,095300,1912327300,162700,162500,162700,162400,42
+20250326,095200,1905504800,162500,162900,162900,162400,142
+20250326,095100,1882428300,162800,162800,163000,162800,61
+20250326,095000,1872496900,162900,162900,163000,162800,7
+20250326,094900,1871356400,162800,163000,163000,162800,41
+20250326,094800,1864680100,163000,163000,163000,162900,30
+20250326,094700,1859792200,162900,163000,163200,162900,20
+20250326,094600,1856531900,163000,163200,163200,163000,7
+20250326,094500,1855389900,163100,163100,163200,163000,17
+20250326,094400,1852617600,163000,163100,163100,162900,31
+20250326,094300,1847564800,163100,163200,163200,163100,25
+20250326,094200,1843486700,163100,163200,163200,163100,37
+20250326,094100,1837451100,163200,163100,163200,163100,33
+20250326,094000,1832068500,162900,162900,163200,162900,104
+20250326,093900,1815116200,163000,163100,163100,163000,26
+20250326,093800,1810877900,163100,163000,163100,163000,54
+20250326,093700,1802074200,163000,163100,163100,163000,19
+20250326,093600,1798976900,163100,163100,163100,162900,62
+20250326,093500,1788867300,163100,162600,163100,162600,77
+20250326,093400,1776312700,162900,162500,163000,162500,155
+20250326,093300,1751058000,162800,162900,162900,162400,60
+20250326,093200,1741290900,162900,162800,162900,162500,46
+20250326,093100,1733804600,162600,162900,163000,162600,93
+20250326,093000,1718655100,162800,162700,162800,162400,551
+20250326,092900,1629061500,162700,162800,162800,162700,203
+20250326,092800,1596032100,162800,162800,162800,162600,216
+20250326,092700,1560878400,162800,162900,162900,162800,4
+20250326,092600,1560226900,162800,162900,162900,162800,13
+20250326,092500,1558109600,162900,162800,162900,162800,290
+20250326,092400,1510872500,162700,162800,162800,162700,36
+20250326,092300,1505012800,162700,162900,162900,162700,65
+20250326,092200,1494430800,162900,163000,163000,162800,139
+20250326,092100,1471787000,163000,162900,163000,162900,115
+20250326,092000,1453049300,162900,163000,163100,162900,55
+20250326,091900,1444082000,163000,163000,163100,163000,18
+20250326,091800,1441147900,163000,163200,163200,162900,145
+20250326,091700,1417501700,163000,163300,163300,163000,115
+20250326,091600,1398748100,163300,163400,163400,163200,114
+20250326,091500,1380131700,163400,163500,163700,163300,90
+20250326,091400,1365412000,163500,163500,163500,163500,21
+20250326,091300,1361978500,163700,163700,163800,163400,152
+20250326,091200,1337120300,163700,163700,163800,163600,172
+20250326,091100,1308963200,163700,163900,163900,163600,44
+20250326,091000,1301759000,164000,163900,164300,163700,754
+20250326,090900,1178085600,163900,163200,164400,163200,2059
+20250326,090800,840880000,163200,163300,163400,163200,511
+20250326,090700,757439100,163300,163300,163500,163200,421
+20250326,090600,688675200,163300,162500,163600,162500,1618
+20250326,090500,424663700,162500,162500,162600,162500,164
+20250326,090400,398012700,162600,162700,162800,162500,64
+20250326,090300,387606600,162700,162600,162800,162600,279
+20250326,090200,342203300,162800,162100,162900,162100,758
+20250326,090100,218922700,162500,161700,162500,161700,202
+20250326,090000,186179100,161700,162600,162700,161700,1147

036570/min/candle-20250327.csv

@@ -0,0 +1,622 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,192000,5829619200,161600,161600,161600,161600,4574
+20250327,191900,5829619200,161600,161600,161600,161600,0
+20250327,191800,5829619200,161600,161600,161600,161600,0
+20250327,191700,5829619200,161600,161600,161600,161600,0
+20250327,191600,5829619200,161600,161600,161600,161600,0
+20250327,191500,5829619200,161600,161600,161600,161600,0
+20250327,191400,5829619200,161600,161600,161600,161600,0
+20250327,191300,5829619200,161600,161600,161600,161600,0
+20250327,191200,5829619200,161600,161600,161600,161600,0
+20250327,191100,5829619200,161600,161600,161600,161600,0
+20250327,191000,5829619200,161600,161600,161600,161600,0
+20250327,190900,5829619200,161600,161600,161600,161600,0
+20250327,190800,5829619200,161600,161600,161600,161600,0
+20250327,190700,5829619200,161600,161600,161600,161600,0
+20250327,190600,5829619200,161600,161600,161600,161600,0
+20250327,190500,5829619200,161600,161600,161600,161600,0
+20250327,190400,5829619200,161600,161600,161600,161600,0
+20250327,190300,5829619200,161600,161600,161600,161600,0
+20250327,190200,5829619200,161600,161600,161600,161600,0
+20250327,190100,5829619200,161600,161600,161600,161600,0
+20250327,190000,5829619200,161600,161600,161600,161600,0
+20250327,185900,5829619200,161600,161600,161600,161600,0
+20250327,185800,5829619200,161600,161600,161600,161600,0
+20250327,185700,5829619200,161600,161600,161600,161600,0
+20250327,185600,5829619200,161600,161600,161600,161600,0
+20250327,185500,5829619200,161600,161600,161600,161600,0
+20250327,185400,5829619200,161600,161600,161600,161600,0
+20250327,185300,5829619200,161600,161600,161600,161600,0
+20250327,185200,5829619200,161600,161600,161600,161600,0
+20250327,185100,5829619200,161600,161600,161600,161600,0
+20250327,185000,5829619200,161600,161600,161600,161600,4574
+20250327,184900,5829619200,161600,161600,161600,161600,0
+20250327,184800,5829619200,161600,161600,161600,161600,0
+20250327,184700,5829619200,161600,161600,161600,161600,0
+20250327,184600,5829619200,161600,161600,161600,161600,0
+20250327,184500,5829619200,161600,161600,161600,161600,0
+20250327,184400,5829619200,161600,161600,161600,161600,0
+20250327,184300,5829619200,161600,161600,161600,161600,0
+20250327,184200,5829619200,161600,161600,161600,161600,0
+20250327,184100,5829619200,161600,161600,161600,161600,0
+20250327,184000,5829619200,161600,161600,161600,161600,0
+20250327,183900,5829619200,161600,161600,161600,161600,0
+20250327,183800,5829619200,161600,161600,161600,161600,0
+20250327,183700,5829619200,161600,161600,161600,161600,0
+20250327,183600,5829619200,161600,161600,161600,161600,0
+20250327,183500,5829619200,161600,161600,161600,161600,0
+20250327,183400,5829619200,161600,161600,161600,161600,0
+20250327,183300,5829619200,161600,161600,161600,161600,0
+20250327,183200,5829619200,161600,161600,161600,161600,0
+20250327,183100,5829619200,161600,161600,161600,161600,0
+20250327,183000,5829619200,161600,161600,161600,161600,0
+20250327,182900,5829619200,161600,161600,161600,161600,0
+20250327,182800,5829619200,161600,161600,161600,161600,0
+20250327,182700,5829619200,161600,161600,161600,161600,0
+20250327,182600,5829619200,161600,161600,161600,161600,0
+20250327,182500,5829619200,161600,161600,161600,161600,0
+20250327,182400,5829619200,161600,161600,161600,161600,0
+20250327,182300,5829619200,161600,161600,161600,161600,0
+20250327,182200,5829619200,161600,161600,161600,161600,0
+20250327,182100,5829619200,161600,161600,161600,161600,0
+20250327,182000,5829619200,161600,161600,161600,161600,4574
+20250327,181900,5829619200,161600,161600,161600,161600,0
+20250327,181800,5829619200,161600,161600,161600,161600,0
+20250327,181700,5829619200,161600,161600,161600,161600,0
+20250327,181600,5829619200,161600,161600,161600,161600,0
+20250327,181500,5829619200,161600,161600,161600,161600,0
+20250327,181400,5829619200,161600,161600,161600,161600,0
+20250327,181300,5829619200,161600,161600,161600,161600,0
+20250327,181200,5829619200,161600,161600,161600,161600,0
+20250327,181100,5829619200,161600,161600,161600,161600,0
+20250327,181000,5829619200,161600,161600,161600,161600,0
+20250327,180900,5829619200,161600,161600,161600,161600,0
+20250327,180800,5829619200,161600,161600,161600,161600,0
+20250327,180700,5829619200,161600,161600,161600,161600,0
+20250327,180600,5829619200,161600,161600,161600,161600,0
+20250327,180500,5829619200,161600,161600,161600,161600,0
+20250327,180400,5829619200,161600,161600,161600,161600,0
+20250327,180300,5829619200,161600,161600,161600,161600,0
+20250327,180200,5829619200,161600,161600,161600,161600,0
+20250327,180100,5829619200,161600,161600,161600,161600,0
+20250327,180000,5829619200,161600,161600,161600,161600,0
+20250327,175900,5829619200,161600,161600,161600,161600,0
+20250327,175800,5829619200,161600,161600,161600,161600,0
+20250327,175700,5829619200,161600,161600,161600,161600,0
+20250327,175600,5829619200,161600,161600,161600,161600,0
+20250327,175500,5829619200,161600,161600,161600,161600,0
+20250327,175400,5829619200,161600,161600,161600,161600,0
+20250327,175300,5829619200,161600,161600,161600,161600,0
+20250327,175200,5829619200,161600,161600,161600,161600,0
+20250327,175100,5829619200,161600,161600,161600,161600,0
+20250327,175000,5829619200,161600,161600,161600,161600,4574
+20250327,174900,5829619200,161600,161600,161600,161600,0
+20250327,174800,5829619200,161600,161600,161600,161600,0
+20250327,174700,5829619200,161600,161600,161600,161600,0
+20250327,174600,5829619200,161600,161600,161600,161600,0
+20250327,174500,5829619200,161600,161600,161600,161600,0
+20250327,174400,5829619200,161600,161600,161600,161600,0
+20250327,174300,5829619200,161600,161600,161600,161600,0
+20250327,174200,5829619200,161600,161600,161600,161600,0
+20250327,174100,5829619200,161600,161600,161600,161600,0
+20250327,174000,5829619200,161600,161600,161600,161600,0
+20250327,173900,5829619200,161600,161600,161600,161600,0
+20250327,173800,5829619200,161600,161600,161600,161600,0
+20250327,173700,5829619200,161600,161600,161600,161600,0
+20250327,173600,5829619200,161600,161600,161600,161600,0
+20250327,173500,5829619200,161600,161600,161600,161600,0
+20250327,173400,5829619200,161600,161600,161600,161600,0
+20250327,173300,5829619200,161600,161600,161600,161600,0
+20250327,173200,5829619200,161600,161600,161600,161600,0
+20250327,173100,5829619200,161600,161600,161600,161600,0
+20250327,173000,5829619200,161600,161600,161600,161600,0
+20250327,172900,5829619200,161600,161600,161600,161600,0
+20250327,172800,5829619200,161600,161600,161600,161600,0
+20250327,172700,5829619200,161600,161600,161600,161600,0
+20250327,172600,5829619200,161600,161600,161600,161600,0
+20250327,172500,5829619200,161600,161600,161600,161600,0
+20250327,172400,5829619200,161600,161600,161600,161600,0
+20250327,172300,5829619200,161600,161600,161600,161600,0
+20250327,172200,5829619200,161600,161600,161600,161600,0
+20250327,172100,5829619200,161600,161600,161600,161600,0
+20250327,172000,5829619200,161600,161600,161600,161600,4574
+20250327,171900,5829619200,161600,161600,161600,161600,0
+20250327,171800,5829619200,161600,161600,161600,161600,0
+20250327,171700,5829619200,161600,161600,161600,161600,0
+20250327,171600,5829619200,161600,161600,161600,161600,0
+20250327,171500,5829619200,161600,161600,161600,161600,0
+20250327,171400,5829619200,161600,161600,161600,161600,0
+20250327,171300,5829619200,161600,161600,161600,161600,0
+20250327,171200,5829619200,161600,161600,161600,161600,0
+20250327,171100,5829619200,161600,161600,161600,161600,0
+20250327,171000,5829619200,161600,161600,161600,161600,0
+20250327,170900,5829619200,161600,161600,161600,161600,0
+20250327,170800,5829619200,161600,161600,161600,161600,0
+20250327,170700,5829619200,161600,161600,161600,161600,0
+20250327,170600,5829619200,161600,161600,161600,161600,0
+20250327,170500,5829619200,161600,161600,161600,161600,0
+20250327,170400,5829619200,161600,161600,161600,161600,0
+20250327,170300,5829619200,161600,161600,161600,161600,0
+20250327,170200,5829619200,161600,161600,161600,161600,0
+20250327,170100,5829619200,161600,161600,161600,161600,0
+20250327,170000,5829619200,161600,161600,161600,161600,0
+20250327,165900,5829619200,161600,161600,161600,161600,0
+20250327,165800,5829619200,161600,161600,161600,161600,0
+20250327,165700,5829619200,161600,161600,161600,161600,0
+20250327,165600,5829619200,161600,161600,161600,161600,0
+20250327,165500,5829619200,161600,161600,161600,161600,0
+20250327,165400,5829619200,161600,161600,161600,161600,0
+20250327,165300,5829619200,161600,161600,161600,161600,0
+20250327,165200,5829619200,161600,161600,161600,161600,0
+20250327,165100,5829619200,161600,161600,161600,161600,0
+20250327,165000,5829619200,161600,161600,161600,161600,4574
+20250327,164900,5829619200,161600,161600,161600,161600,0
+20250327,164800,5829619200,161600,161600,161600,161600,0
+20250327,164700,5829619200,161600,161600,161600,161600,0
+20250327,164600,5829619200,161600,161600,161600,161600,0
+20250327,164500,5829619200,161600,161600,161600,161600,0
+20250327,164400,5829619200,161600,161600,161600,161600,0
+20250327,164300,5829619200,161600,161600,161600,161600,0
+20250327,164200,5829619200,161600,161600,161600,161600,0
+20250327,164100,5829619200,161600,161600,161600,161600,0
+20250327,164000,5829619200,161600,161600,161600,161600,0
+20250327,163900,5829619200,161600,161600,161600,161600,0
+20250327,163800,5829619200,161600,161600,161600,161600,0
+20250327,163700,5829619200,161600,161600,161600,161600,0
+20250327,163600,5829619200,161600,161600,161600,161600,0
+20250327,163500,5829619200,161600,161600,161600,161600,0
+20250327,163400,5829619200,161600,161600,161600,161600,0
+20250327,163300,5829619200,161600,161600,161600,161600,0
+20250327,163200,5829619200,161600,161600,161600,161600,0
+20250327,163100,5829619200,161600,161600,161600,161600,0
+20250327,163000,5829619200,161600,161600,161600,161600,0
+20250327,162900,5829619200,161600,161600,161600,161600,0
+20250327,162800,5829619200,161600,161600,161600,161600,0
+20250327,162700,5829619200,161600,161600,161600,161600,0
+20250327,162600,5829619200,161600,161600,161600,161600,0
+20250327,162500,5829619200,161600,161600,161600,161600,0
+20250327,162400,5829619200,161600,161600,161600,161600,0
+20250327,162300,5829619200,161600,161600,161600,161600,0
+20250327,162200,5829619200,161600,161600,161600,161600,0
+20250327,162100,5829619200,161600,161600,161600,161600,0
+20250327,162000,5829619200,161600,161600,161600,161600,4574
+20250327,161900,5829619200,161600,161600,161600,161600,0
+20250327,161800,5829619200,161600,161600,161600,161600,0
+20250327,161700,5829619200,161600,161600,161600,161600,0
+20250327,161600,5829619200,161600,161600,161600,161600,0
+20250327,161500,5829619200,161600,161600,161600,161600,0
+20250327,161400,5829619200,161600,161600,161600,161600,0
+20250327,161300,5829619200,161600,161600,161600,161600,0
+20250327,161200,5829619200,161600,161600,161600,161600,0
+20250327,161100,5829619200,161600,161600,161600,161600,0
+20250327,161000,5829619200,161600,161600,161600,161600,0
+20250327,160900,5829619200,161600,161600,161600,161600,0
+20250327,160800,5829619200,161600,161600,161600,161600,0
+20250327,160700,5829619200,161600,161600,161600,161600,0
+20250327,160600,5829619200,161600,161600,161600,161600,0
+20250327,160500,5829619200,161600,161600,161600,161600,0
+20250327,160400,5829619200,161600,161600,161600,161600,0
+20250327,160300,5829619200,161600,161600,161600,161600,0
+20250327,160200,5829619200,161600,161600,161600,161600,0
+20250327,160100,5829619200,161600,161600,161600,161600,0
+20250327,160000,5829619200,161600,161600,161600,161600,0
+20250327,155900,5829619200,161600,161600,161600,161600,0
+20250327,155800,5829619200,161600,161600,161600,161600,0
+20250327,155700,5829619200,161600,161600,161600,161600,0
+20250327,155600,5829619200,161600,161600,161600,161600,0
+20250327,155500,5829619200,161600,161600,161600,161600,0
+20250327,155400,5829619200,161600,161600,161600,161600,0
+20250327,155300,5829619200,161600,161600,161600,161600,0
+20250327,155200,5829619200,161600,161600,161600,161600,0
+20250327,155100,5829619200,161600,161600,161600,161600,0
+20250327,155000,5829619200,161600,161600,161600,161600,4574
+20250327,154900,5829619200,161600,161600,161600,161600,0
+20250327,154800,5829619200,161600,161600,161600,161600,0
+20250327,154700,5829619200,161600,161600,161600,161600,0
+20250327,154600,5829619200,161600,161600,161600,161600,0
+20250327,154500,5829619200,161600,161600,161600,161600,0
+20250327,154400,5829619200,161600,161600,161600,161600,0
+20250327,154300,5829619200,161600,161600,161600,161600,0
+20250327,154200,5829619200,161600,161600,161600,161600,0
+20250327,154100,5829619200,161600,161600,161600,161600,0
+20250327,154000,5829619200,161600,161600,161600,161600,0
+20250327,153900,5829619200,161600,161600,161600,161600,0
+20250327,153800,5829619200,161600,161600,161600,161600,0
+20250327,153700,5829619200,161600,161600,161600,161600,0
+20250327,153600,5829619200,161600,161600,161600,161600,0
+20250327,153500,5829619200,161600,161600,161600,161600,0
+20250327,153400,5829619200,161600,161600,161600,161600,0
+20250327,153300,5829619200,161600,161600,161600,161600,0
+20250327,153200,5829619200,161600,161600,161600,161600,0
+20250327,153100,5829619200,161600,161600,161600,161600,0
+20250327,153000,5829619200,161600,161600,161600,161600,4574
+20250327,152900,5090460800,161900,161900,161900,161900,0
+20250327,152800,5090460800,161900,161900,161900,161900,0
+20250327,152700,5090460800,161900,161900,161900,161900,0
+20250327,152600,5090460800,161900,161900,161900,161900,0
+20250327,152500,5090460800,161900,161900,161900,161900,0
+20250327,152400,5090460800,161900,161900,161900,161900,0
+20250327,152300,5090460800,161900,161900,161900,161900,0
+20250327,152200,5090460800,161900,161900,161900,161900,0
+20250327,152100,5090460800,161900,161900,161900,161900,0
+20250327,152000,5090460800,161900,161900,161900,161900,0
+20250327,151900,5090460800,161900,161700,161900,161400,288
+20250327,151800,5043885600,161700,161600,161900,161600,117
+20250327,151700,5024965700,161700,161600,161700,161600,208
+20250327,151600,4991337100,161600,161800,161800,161600,626
+20250327,151500,4890107000,161800,161800,161900,161700,205
+20250327,151400,4856950400,162000,161800,162000,161700,80
+20250327,151300,4844009300,161700,161800,162000,161600,183
+20250327,151200,4814413700,161700,161700,161800,161600,209
+20250327,151100,4780618800,161700,161800,161800,161600,70
+20250327,151000,4769299700,161700,161500,161700,161500,178
+20250327,150900,4740533900,161500,161600,161600,161500,76
+20250327,150800,4728254300,161600,161700,161800,161500,306
+20250327,150700,4678802400,161700,161600,161800,161600,122
+20250327,150600,4659077400,161600,161700,161700,161600,263
+20250327,150500,4616555300,161600,161700,161700,161600,251
+20250327,150400,4575970800,161600,161700,161700,161600,40
+20250327,150300,4569503800,161700,161700,161700,161500,286
+20250327,150200,4523264400,161700,161700,161800,161500,204
+20250327,150100,4490294200,161800,161800,161800,161600,166
+20250327,150000,4463445900,161800,161900,161900,161600,342
+20250327,145900,4408128300,162000,161900,162000,161700,170
+20250327,145800,4380609100,161900,161700,161900,161700,150
+20250327,145700,4356335900,161800,161700,161800,161600,128
+20250327,145600,4335635200,161600,161800,161800,161600,170
+20250327,145500,4308143100,161800,161600,161800,161600,139
+20250327,145400,4285657200,161700,161700,161800,161600,74
+20250327,145300,4273688300,161700,161800,161800,161600,155
+20250327,145200,4248623100,161700,161700,161900,161600,188
+20250327,145100,4218214100,161700,161700,161700,161600,88
+20250327,145000,4203986100,161700,161600,161700,161600,42
+20250327,144900,4197196000,161600,161600,161700,161600,105
+20250327,144800,4180224200,161700,161700,161700,161600,27
+20250327,144700,4175858900,161700,161600,161700,161600,110
+20250327,144600,4158080600,161700,161600,161700,161600,34
+20250327,144500,4152584200,161700,161600,161700,161600,15
+20250327,144400,4150159300,161500,161800,161800,161500,297
+20250327,144300,4102153000,161600,161700,161800,161600,34
+20250327,144200,4096652800,161600,161700,161800,161600,93
+20250327,144100,4081615200,161700,161600,161700,161500,96
+20250327,144000,4066098400,161500,161400,161600,161400,74
+20250327,143900,4054147300,161500,161500,161500,161400,48
+20250327,143800,4046395900,161400,161400,161400,161400,8
+20250327,143700,4045104700,161400,161400,161400,161400,33
+20250327,143600,4039778500,161400,161300,161400,161300,97
+20250327,143500,4024125800,161400,161400,161400,161400,167
+20250327,143400,3997172000,161400,161400,161500,161400,136
+20250327,143300,3975218400,161500,161400,161500,161400,60
+20250327,143200,3965533200,161300,161300,161300,161300,17
+20250327,143100,3962791100,161400,161300,161400,161200,105
+20250327,143000,3945855900,161300,161300,161300,161200,219
+20250327,142900,3910531300,161400,161500,161500,161400,249
+20250327,142800,3870342200,161500,161400,161500,161400,38
+20250327,142700,3864207400,161400,161400,161500,161400,33
+20250327,142600,3858881100,161400,161400,161500,161400,8
+20250327,142500,3857589800,161400,161600,161700,161400,345
+20250327,142400,3801862800,161600,161700,161700,161600,30
+20250327,142300,3797013600,161600,161600,161700,161600,64
+20250327,142200,3786671100,161600,161650,161700,161600,276
+20250327,142100,3742069350,161650,161600,161700,161600,77
+20250327,142000,3729621350,161600,161600,161700,161600,18
+20250327,141900,3726712450,161600,161800,161800,161600,220
+20250327,141800,3691149050,161800,161800,161900,161800,54
+20250327,141700,3682411750,161900,161900,161900,161900,90
+20250327,141600,3667840750,162000,162000,162000,161900,79
+20250327,141500,3655050250,161900,161900,161900,161900,21
+20250327,141400,3651650350,161900,161900,161900,161900,25
+20250327,141300,3647602850,161900,162000,162000,161900,72
+20250327,141200,3635945750,161900,162000,162000,161900,183
+20250327,141100,3606301550,162000,162200,162200,162000,39
+20250327,141000,3599979650,162100,162100,162100,162100,188
+20250327,140900,3569504850,162200,162200,162200,162100,98
+20250327,140800,3553609850,162200,162100,162200,162100,64
+20250327,140700,3543230250,162100,162100,162100,162000,76
+20250327,140600,3530910750,162000,162000,162100,162000,38
+20250327,140500,3524752450,162000,162000,162000,162000,12
+20250327,140400,3522808450,162000,162000,162000,162000,10
+20250327,140300,3521188450,162000,162000,162000,162000,23
+20250327,140200,3517462450,162000,162000,162000,162000,29
+20250327,140100,3512764450,162100,162200,162300,162100,222
+20250327,140000,3476758850,162300,162000,162300,162000,195
+20250327,135900,3445139050,162000,161900,162000,161900,25
+20250327,135800,3441091050,161900,161900,161900,161900,15
+20250327,135700,3438662550,162000,161900,162000,161900,55
+20250327,135600,3429757150,161900,161800,161900,161800,107
+20250327,135500,3412438250,161800,161800,161900,161800,41
+20250327,135400,3405803450,161800,161800,161800,161800,25
+20250327,135300,3401758450,161700,161900,161900,161500,582
+20250327,135200,3307653750,162000,162000,162000,162000,108
+20250327,135100,3290157750,162000,162100,162100,162000,192
+20250327,135000,3259037450,162100,162100,162100,162100,19
+20250327,134900,3255957550,162100,162200,162200,162100,84
+20250327,134800,3242335450,162200,162200,162200,162200,34
+20250327,134700,3236820650,162300,162300,162300,162200,44
+20250327,134600,3229681650,162300,162200,162300,162200,102
+20250327,134500,3213130050,162200,162200,162200,162200,30
+20250327,134400,3208264050,162200,162200,162200,162200,48
+20250327,134300,3200478450,162300,162300,162300,162200,131
+20250327,134200,3179217650,162400,162300,162400,162300,70
+20250327,134100,3167854650,162400,162100,162400,162100,466
+20250327,134000,3092250450,162100,162100,162100,162100,34
+20250327,133900,3086739050,162100,162100,162100,162000,128
+20250327,133800,3065991250,162000,162000,162000,161900,40
+20250327,133700,3059512450,162100,162000,162100,162000,87
+20250327,133600,3045417450,162000,161900,162000,161900,46
+20250327,133500,3037966250,161900,161900,162000,161900,74
+20250327,133400,3025985550,161900,161800,162000,161800,193
+20250327,133300,2994737050,161700,161700,161700,161700,28
+20250327,133200,2990209450,161700,161800,161800,161700,19
+20250327,133100,2987137050,161700,161700,161800,161700,27
+20250327,133000,2982771050,161700,161800,161800,161700,39
+20250327,132900,2976461650,161800,161800,161800,161800,41
+20250327,132800,2969827850,161800,161800,161800,161700,17
+20250327,132700,2967077450,161800,161800,161800,161800,64
+20250327,132600,2956722250,161900,161800,161900,161800,27
+20250327,132500,2952353250,161700,161700,161700,161700,22
+20250327,132400,2948795850,161700,161700,161800,161600,86
+20250327,132300,2934886350,161800,161600,161800,161600,31
+20250327,132200,2929875250,161600,161700,161700,161600,37
+20250327,132100,2923894250,161700,161700,161700,161700,38
+20250327,132000,2917749650,161700,161600,161700,161600,59
+20250327,131900,2908210950,161600,161600,161600,161600,34
+20250327,131800,2902716550,161600,161700,161700,161600,19
+20250327,131700,2899644350,161700,161900,161900,161700,36
+20250327,131600,2893821050,161900,161800,161900,161800,17
+20250327,131500,2891070350,161800,161800,162000,161800,90
+20250327,131400,2876495450,161800,161800,161800,161800,24
+20250327,131300,2872612250,161800,161800,161900,161800,34
+20250327,131200,2867110950,161800,161900,161900,161800,11
+20250327,131100,2865330150,162000,161900,162000,161900,86
+20250327,131000,2851400150,162000,161950,162000,161900,30
+20250327,130900,2846542800,161900,161900,162000,161900,24
+20250327,130800,2842656900,161900,161900,161900,161900,26
+20250327,130700,2838447500,161900,162000,162000,161900,31
+20250327,130600,2833426500,162000,162000,162000,162000,18
+20250327,130500,2830510500,162000,161900,162000,161900,45
+20250327,130400,2823221900,162100,161800,162100,161700,81
+20250327,130300,2810102900,161800,161800,161800,161800,12
+20250327,130200,2808161300,161800,161800,161900,161800,43
+20250327,130100,2801202900,161900,162100,162100,161900,18
+20250327,130000,2798286400,162100,162000,162100,161800,95
+20250327,125900,2782893200,162000,161900,162000,161900,28
+20250327,125800,2778358900,162000,162000,162000,162000,67
+20250327,125700,2767504900,162000,162000,162100,162000,38
+20250327,125600,2761347700,162000,162000,162100,162000,45
+20250327,125500,2754056700,162100,162000,162100,162000,32
+20250327,125400,2748871300,162000,162100,162100,162000,22
+20250327,125300,2745306800,162200,162200,162200,162100,39
+20250327,125200,2738983600,162300,162100,162300,162100,157
+20250327,125100,2713510800,162100,162100,162200,162100,65
+20250327,125000,2702971100,162200,162200,162200,162100,34
+20250327,124900,2697458600,162100,162200,162200,162100,43
+20250327,124800,2690487300,162100,162100,162100,162100,16
+20250327,124700,2687893700,162200,162200,162200,162100,38
+20250327,124600,2681732400,162300,162200,162300,162200,38
+20250327,124500,2675567600,162200,162100,162200,162000,126
+20250327,124400,2655144000,162100,162000,162100,162000,121
+20250327,124300,2635539700,161900,162000,162000,161900,31
+20250327,124200,2630519400,161900,161900,161900,161900,29
+20250327,124100,2625824300,162000,161900,162000,161900,32
+20250327,124000,2620642500,161900,162000,162000,161900,29
+20250327,123900,2615946300,161900,162000,162000,161900,20
+20250327,123800,2612707100,162100,162100,162100,162100,19
+20250327,123700,2609627200,162100,162200,162200,162100,34
+20250327,123600,2604114700,162100,161900,162100,161800,78
+20250327,123500,2591480500,162000,161800,162000,161800,26
+20250327,123400,2587272800,161900,161800,161900,161800,28
+20250327,123300,2582741400,161900,162000,162000,161900,99
+20250327,123200,2566707600,162000,161900,162000,161900,56
+20250327,123100,2557639000,161800,162000,162000,161800,56
+20250327,123000,2548569000,161900,161800,161900,161800,30
+20250327,122900,2543714500,161900,162000,162000,161600,195
+20250327,122800,2512176600,162100,162000,162100,162000,26
+20250327,122700,2507963600,162000,161900,162200,161900,132
+20250327,122600,2486562800,162000,162000,162100,162000,41
+20250327,122500,2479919800,162000,162100,162200,162000,122
+20250327,122400,2460139900,162100,162000,162200,162000,45
+20250327,122300,2452846100,162000,161900,162000,161900,22
+20250327,122200,2449283200,161900,161900,162200,161900,38
+20250327,122100,2443126300,161900,161900,162000,161900,37
+20250327,122000,2437135000,161900,161900,162000,161900,44
+20250327,121900,2430010400,162000,161800,162000,161800,18
+20250327,121800,2427095800,161800,162000,162000,161800,57
+20250327,121700,2417869400,161900,161900,162000,161900,57
+20250327,121600,2408641000,161900,162100,162300,161900,296
+20250327,121500,2360666800,162100,162000,162100,162000,41
+20250327,121400,2354023000,162100,162000,162100,162000,50
+20250327,121300,2345920200,162100,162100,162100,162000,43
+20250327,121200,2338951500,162000,162100,162100,162000,21
+20250327,121100,2335548500,162100,162100,162100,162000,39
+20250327,121000,2329229200,162100,162000,162100,162000,21
+20250327,120900,2325826200,162100,162000,162100,162000,36
+20250327,120800,2319992300,162100,162000,162100,162000,16
+20250327,120700,2317399200,162000,162200,162300,162000,51
+20250327,120600,2309129800,162200,162100,162200,162100,31
+20250327,120500,2304104100,162100,162200,162200,162100,17
+20250327,120400,2301347800,162200,162300,162300,162200,77
+20250327,120300,2288857700,162300,162200,162300,162100,123
+20250327,120200,2268895700,162200,162200,162300,162100,43
+20250327,120100,2261921200,162100,162200,162200,162100,26
+20250327,120000,2257705200,162100,162100,162300,162100,44
+20250327,115900,2250570300,162200,162200,162200,162200,30
+20250327,115800,2245704300,162300,162300,162400,162200,46
+20250327,115700,2238238500,162300,162300,162300,162200,23
+20250327,115600,2234506600,162200,162200,162300,162200,56
+20250327,115500,2225421700,162300,162300,162400,162300,50
+20250327,115400,2217305700,162300,162200,162400,162100,111
+20250327,115300,2199293900,162300,162300,162300,162200,37
+20250327,115200,2193288900,162400,162400,162400,162400,47
+20250327,115100,2185656100,162400,162200,162400,162200,219
+20250327,115000,2150104200,162200,162200,162300,162200,40
+20250327,114900,2143615100,162200,162200,162300,162200,66
+20250327,114800,2132908900,162200,162200,162300,162200,52
+20250327,114700,2124473350,162250,162200,162300,162200,55
+20250327,114600,2115552200,162300,162100,162300,162100,108
+20250327,114500,2098034250,162100,162100,162100,162000,18
+20250327,114400,2095116650,162100,162000,162100,162000,49
+20250327,114300,2087174850,162000,162000,162100,162000,49
+20250327,114200,2079235850,162000,162100,162100,162000,34
+20250327,114100,2073726750,162000,162100,162100,162000,26
+20250327,114000,2069513850,162100,162000,162100,162000,39
+20250327,113900,2063194650,162000,162000,162100,162000,124
+20250327,113800,2043105550,162000,162050,162100,162000,59
+20250327,113700,2033546400,162100,162100,162100,162000,47
+20250327,113600,2025928900,162100,162000,162100,162000,156
+20250327,113500,2000644400,162100,162100,162100,161900,100
+20250327,113400,1984443400,162000,161900,162000,161900,85
+20250327,113300,1970676500,162000,161900,162000,161900,41
+20250327,113200,1964037400,161900,161900,162000,161900,57
+20250327,113100,1954808000,161900,161900,162000,161900,33
+20250327,113000,1949464300,162000,162000,162000,161900,13
+20250327,112900,1947358400,161900,162200,162200,161900,32
+20250327,112800,1942174500,161900,162250,162250,161900,81
+20250327,112700,1929042150,162200,161900,162300,161900,576
+20250327,112600,1835726550,161900,161900,162000,161900,29
+20250327,112500,1831030250,161900,161900,162000,161900,57
+20250327,112400,1821799850,161900,162000,162000,161900,32
+20250327,112300,1816617050,162000,162100,162100,162000,64
+20250327,112200,1806245750,162000,162000,162000,162000,59
+20250327,112100,1796687750,162000,162100,162100,162000,92
+20250327,112000,1781775950,162100,162000,162300,161900,216
+20250327,111900,1746769150,161900,161800,161950,161800,84
+20250327,111800,1733170300,161800,161800,161800,161700,77
+20250327,111700,1720713800,161800,161700,161800,161700,39
+20250327,111600,1714407300,161700,162000,162000,161600,40
+20250327,111500,1707933500,161900,161700,161900,161600,138
+20250327,111400,1685610700,161700,161700,161800,161600,58
+20250327,111300,1676232250,161700,161700,161700,161600,12
+20250327,111200,1674291950,161700,161500,161700,161500,85
+20250327,111100,1660552850,161600,161500,161700,161500,146
+20250327,111000,1636969550,161500,161700,161700,161400,136
+20250327,110900,1615006250,161400,161500,161700,161400,80
+20250327,110800,1602079550,161500,161300,161900,161300,370
+20250327,110700,1542286250,161300,161300,161300,161200,31
+20250327,110600,1537287050,161300,161200,161300,161200,24
+20250327,110500,1533416250,161100,161100,161200,161100,36
+20250327,110400,1527615650,161100,161200,161200,161100,22
+20250327,110300,1524071350,161200,161200,161200,161100,105
+20250327,110200,1507154450,161200,161200,161200,161200,30
+20250327,110100,1502318450,161300,161200,161300,161200,27
+20250327,110000,1497964750,161300,161200,161400,161200,21
+20250327,105900,1494579150,161400,161200,161400,161200,26
+20250327,105800,1490386550,161200,161200,161200,161200,21
+20250327,105700,1487001350,161200,161100,161200,161100,38
+20250327,105600,1480879250,161100,161100,161100,161000,22
+20250327,105500,1477335650,161200,161100,161200,161000,578
+20250327,105400,1384271350,161100,161100,161100,161100,27
+20250327,105300,1379921650,161100,161200,161300,161100,74
+20250327,105200,1367992550,161200,161100,161200,161100,43
+20250327,105100,1361062450,161100,161000,161100,161000,49
+20250327,105000,1353172750,161000,161000,161000,160900,26
+20250327,104900,1348986950,161000,161000,161200,161000,31
+20250327,104800,1343993850,161000,161000,161000,160900,69
+20250327,104700,1332886750,161100,161000,161100,161000,64
+20250327,104600,1322582650,161000,161100,161100,161000,85
+20250327,104500,1308893350,161100,161000,161100,161000,78
+20250327,104400,1296328650,161100,161100,161100,161000,101
+20250327,104300,1280059250,161100,161100,161100,161100,39
+20250327,104200,1273776350,161100,161100,161100,161100,35
+20250327,104100,1268137850,161200,161200,161200,161100,15
+20250327,104000,1265719950,161400,161100,161400,161100,75
+20250327,103900,1253632550,161000,161000,161100,161000,37
+20250327,103800,1247675450,161000,161000,161000,161000,39
+20250327,103700,1241396450,161000,161000,161000,161000,28
+20250327,103600,1236888450,161100,161000,161100,161000,54
+20250327,103500,1228192650,161100,161000,161100,161000,15
+20250327,103400,1225777550,161000,161100,161200,161000,32
+20250327,103300,1220624050,161100,161100,161100,161100,39
+20250327,103200,1214341150,161200,161200,161200,161100,31
+20250327,103100,1209345650,161200,161200,161400,161200,16
+20250327,103000,1206765650,161400,161400,161400,161400,0
+20250327,102900,1206765650,161400,161100,161400,161100,34
+20250327,102800,1201285250,161400,161400,161400,161400,23
+20250327,102700,1197573050,161400,161400,161400,161400,15
+20250327,102600,1195152050,161500,161100,161500,161100,20
+20250327,102500,1191929150,161100,161200,161500,161100,51
+20250327,102400,1183700350,161600,161200,161600,161200,6
+20250327,102300,1182731150,161600,161100,161600,161100,12
+20250327,102200,1180796350,161500,161000,161600,160900,1209
+20250327,102100,986121550,161000,161100,161100,161000,47
+20250327,102000,978550150,161100,161100,161100,161100,3
+20250327,101900,978066850,161100,161100,161100,161100,14
+20250327,101800,975811450,161100,161100,161100,161100,5
+20250327,101700,975005950,161100,161100,161100,161100,38
+20250327,101600,968884150,161100,161200,161200,161100,7
+20250327,101500,967756350,161100,161100,161100,161100,12
+20250327,101400,965823150,161100,161100,161100,161100,10
+20250327,101300,964212150,161100,161100,161100,161100,24
+20250327,101200,960345750,161100,161100,161100,161100,13
+20250327,101100,958251450,161200,161100,161200,161100,42
+20250327,101000,951484450,161100,161200,161200,161100,18
+20250327,100900,948584050,161200,161200,161200,161100,167
+20250327,100800,921671150,161200,161300,161300,161200,32
+20250327,100700,916510750,161200,161300,161300,161200,15
+20250327,100600,914092550,161300,161300,161300,161300,66
+20250327,100500,903446750,161300,161300,161300,161300,9
+20250327,100400,901995050,161300,161300,161400,161300,76
+20250327,100300,889729450,161400,161300,161400,161200,212
+20250327,100200,855534550,161400,161300,161400,161300,16
+20250327,100100,852952850,161400,161400,161500,161400,43
+20250327,100000,846012550,161400,161500,161500,161400,19
+20250327,095900,842944650,161500,161400,161500,161400,7
+20250327,095800,841814750,161400,161500,161500,161400,26
+20250327,095700,837616350,161500,161500,161500,161500,29
+20250327,095600,832932850,161500,161500,161500,161500,13
+20250327,095500,830833350,161500,161300,161500,161300,48
+20250327,095400,823085350,161400,161400,161400,161400,2
+20250327,095300,822762550,161300,161300,161400,161200,30
+20250327,095200,817923950,161300,161400,161400,161300,147
+20250327,095100,794212750,161400,161500,161500,161400,121
+20250327,095000,774681650,161500,161500,161500,161500,96
+20250327,094900,759177650,161500,161500,161500,161500,6
+20250327,094800,758208650,161700,161500,161700,161500,15
+20250327,094700,755785150,161400,161500,161600,161400,75
+20250327,094600,743673350,161600,161400,161600,161400,101
+20250327,094500,727362950,161400,161400,161400,161400,9
+20250327,094400,725910350,161300,161400,161400,161300,11
+20250327,094300,724135950,161300,161400,161600,161300,42
+20250327,094200,717355750,161600,161300,161600,161300,22
+20250327,094100,713806550,161300,161600,161700,161300,412
+20250327,094000,647260950,161400,161400,161400,161400,12
+20250327,093900,645324150,161400,161400,161500,161400,82
+20250327,093800,632085450,161400,161200,161500,161200,16
+20250327,093700,629503850,161200,161100,161200,161100,29
+20250327,093600,624829150,161100,161200,161300,161100,47
+20250327,093500,617252350,161300,161200,161500,161100,96
+20250327,093400,601776750,161200,161300,161500,161200,39
+20250327,093300,595487950,161500,161500,161500,161500,1
+20250327,093200,595326450,161500,161300,161500,161300,8
+20250327,093100,594035850,161300,161100,161400,161100,55
+20250327,093000,585164050,161100,161100,161200,161100,25
+20250327,092900,581136050,161100,161100,161100,161100,238
+20250327,092800,542794250,161000,161000,161000,161000,43
+20250327,092700,535871250,161000,161000,161100,161000,47
+20250327,092600,528303850,160900,161000,161000,160900,152
+20250327,092500,503832550,161100,161100,161100,161100,5
+20250327,092400,503027050,161100,161000,161100,161000,7
+20250327,092300,501899950,161000,161000,161100,161000,30
+20250327,092200,497069750,161000,161000,161000,160900,81
+20250327,092100,484029350,161000,161100,161100,160900,309
+20250327,092000,434265450,161400,161400,161400,161400,1
+20250327,091900,434104050,161200,161200,161200,161200,118
+20250327,091800,415082450,161400,161300,161400,161300,53
+20250327,091700,406533450,161200,161300,161500,161200,33
+20250327,091600,401210650,161300,161100,161500,161100,21
+20250327,091500,397826750,161500,161400,161500,161100,50
+20250327,091400,389755050,161500,161500,161500,161500,0
+20250327,091300,389755050,161500,161100,161500,161100,18
+20250327,091200,386851550,161500,161500,161500,161500,0
+20250327,091100,386851550,161500,161000,161500,161000,73
+20250327,091000,375087850,161500,161500,161500,161500,2
+20250327,090900,374764850,161500,161500,161500,160900,70
+20250327,090800,363485650,160800,160900,160900,160800,35
+20250327,090700,357856350,160900,160900,161600,160900,57
+20250327,090600,348684350,160900,160900,161800,160900,101
+20250327,090500,332395350,160600,160900,160900,160500,380
+20250327,090400,271329100,160900,161300,161300,160900,207
+20250327,090300,238008600,161300,161400,161400,161100,69
+20250327,090200,226882400,161400,161000,161900,161000,91
+20250327,090100,212188000,160900,161200,161900,160900,570
+20250327,090000,120235300,160700,161000,161800,160600,747

036570/min/candle-20250328.csv

@@ -0,0 +1,622 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,192000,5442148550,159100,159100,159100,159100,3034
+20250328,191900,5442148550,159100,159100,159100,159100,0
+20250328,191800,5442148550,159100,159100,159100,159100,0
+20250328,191700,5442148550,159100,159100,159100,159100,0
+20250328,191600,5442148550,159100,159100,159100,159100,0
+20250328,191500,5442148550,159100,159100,159100,159100,0
+20250328,191400,5442148550,159100,159100,159100,159100,0
+20250328,191300,5442148550,159100,159100,159100,159100,0
+20250328,191200,5442148550,159100,159100,159100,159100,0
+20250328,191100,5442148550,159100,159100,159100,159100,0
+20250328,191000,5442148550,159100,159100,159100,159100,0
+20250328,190900,5442148550,159100,159100,159100,159100,0
+20250328,190800,5442148550,159100,159100,159100,159100,0
+20250328,190700,5442148550,159100,159100,159100,159100,0
+20250328,190600,5442148550,159100,159100,159100,159100,0
+20250328,190500,5442148550,159100,159100,159100,159100,0
+20250328,190400,5442148550,159100,159100,159100,159100,0
+20250328,190300,5442148550,159100,159100,159100,159100,0
+20250328,190200,5442148550,159100,159100,159100,159100,0
+20250328,190100,5442148550,159100,159100,159100,159100,0
+20250328,190000,5442148550,159100,159100,159100,159100,0
+20250328,185900,5442148550,159100,159100,159100,159100,0
+20250328,185800,5442148550,159100,159100,159100,159100,0
+20250328,185700,5442148550,159100,159100,159100,159100,0
+20250328,185600,5442148550,159100,159100,159100,159100,0
+20250328,185500,5442148550,159100,159100,159100,159100,0
+20250328,185400,5442148550,159100,159100,159100,159100,0
+20250328,185300,5442148550,159100,159100,159100,159100,0
+20250328,185200,5442148550,159100,159100,159100,159100,0
+20250328,185100,5442148550,159100,159100,159100,159100,0
+20250328,185000,5442148550,159100,159100,159100,159100,3034
+20250328,184900,5442148550,159100,159100,159100,159100,0
+20250328,184800,5442148550,159100,159100,159100,159100,0
+20250328,184700,5442148550,159100,159100,159100,159100,0
+20250328,184600,5442148550,159100,159100,159100,159100,0
+20250328,184500,5442148550,159100,159100,159100,159100,0
+20250328,184400,5442148550,159100,159100,159100,159100,0
+20250328,184300,5442148550,159100,159100,159100,159100,0
+20250328,184200,5442148550,159100,159100,159100,159100,0
+20250328,184100,5442148550,159100,159100,159100,159100,0
+20250328,184000,5442148550,159100,159100,159100,159100,0
+20250328,183900,5442148550,159100,159100,159100,159100,0
+20250328,183800,5442148550,159100,159100,159100,159100,0
+20250328,183700,5442148550,159100,159100,159100,159100,0
+20250328,183600,5442148550,159100,159100,159100,159100,0
+20250328,183500,5442148550,159100,159100,159100,159100,0
+20250328,183400,5442148550,159100,159100,159100,159100,0
+20250328,183300,5442148550,159100,159100,159100,159100,0
+20250328,183200,5442148550,159100,159100,159100,159100,0
+20250328,183100,5442148550,159100,159100,159100,159100,0
+20250328,183000,5442148550,159100,159100,159100,159100,0
+20250328,182900,5442148550,159100,159100,159100,159100,0
+20250328,182800,5442148550,159100,159100,159100,159100,0
+20250328,182700,5442148550,159100,159100,159100,159100,0
+20250328,182600,5442148550,159100,159100,159100,159100,0
+20250328,182500,5442148550,159100,159100,159100,159100,0
+20250328,182400,5442148550,159100,159100,159100,159100,0
+20250328,182300,5442148550,159100,159100,159100,159100,0
+20250328,182200,5442148550,159100,159100,159100,159100,0
+20250328,182100,5442148550,159100,159100,159100,159100,0
+20250328,182000,5442148550,159100,159100,159100,159100,3034
+20250328,181900,5442148550,159100,159100,159100,159100,0
+20250328,181800,5442148550,159100,159100,159100,159100,0
+20250328,181700,5442148550,159100,159100,159100,159100,0
+20250328,181600,5442148550,159100,159100,159100,159100,0
+20250328,181500,5442148550,159100,159100,159100,159100,0
+20250328,181400,5442148550,159100,159100,159100,159100,0
+20250328,181300,5442148550,159100,159100,159100,159100,0
+20250328,181200,5442148550,159100,159100,159100,159100,0
+20250328,181100,5442148550,159100,159100,159100,159100,0
+20250328,181000,5442148550,159100,159100,159100,159100,0
+20250328,180900,5442148550,159100,159100,159100,159100,0
+20250328,180800,5442148550,159100,159100,159100,159100,0
+20250328,180700,5442148550,159100,159100,159100,159100,0
+20250328,180600,5442148550,159100,159100,159100,159100,0
+20250328,180500,5442148550,159100,159100,159100,159100,0
+20250328,180400,5442148550,159100,159100,159100,159100,0
+20250328,180300,5442148550,159100,159100,159100,159100,0
+20250328,180200,5442148550,159100,159100,159100,159100,0
+20250328,180100,5442148550,159100,159100,159100,159100,0
+20250328,180000,5442148550,159100,159100,159100,159100,0
+20250328,175900,5442148550,159100,159100,159100,159100,0
+20250328,175800,5442148550,159100,159100,159100,159100,0
+20250328,175700,5442148550,159100,159100,159100,159100,0
+20250328,175600,5442148550,159100,159100,159100,159100,0
+20250328,175500,5442148550,159100,159100,159100,159100,0
+20250328,175400,5442148550,159100,159100,159100,159100,0
+20250328,175300,5442148550,159100,159100,159100,159100,0
+20250328,175200,5442148550,159100,159100,159100,159100,0
+20250328,175100,5442148550,159100,159100,159100,159100,0
+20250328,175000,5442148550,159100,159100,159100,159100,3034
+20250328,174900,5442148550,159100,159100,159100,159100,0
+20250328,174800,5442148550,159100,159100,159100,159100,0
+20250328,174700,5442148550,159100,159100,159100,159100,0
+20250328,174600,5442148550,159100,159100,159100,159100,0
+20250328,174500,5442148550,159100,159100,159100,159100,0
+20250328,174400,5442148550,159100,159100,159100,159100,0
+20250328,174300,5442148550,159100,159100,159100,159100,0
+20250328,174200,5442148550,159100,159100,159100,159100,0
+20250328,174100,5442148550,159100,159100,159100,159100,0
+20250328,174000,5442148550,159100,159100,159100,159100,0
+20250328,173900,5442148550,159100,159100,159100,159100,0
+20250328,173800,5442148550,159100,159100,159100,159100,0
+20250328,173700,5442148550,159100,159100,159100,159100,0
+20250328,173600,5442148550,159100,159100,159100,159100,0
+20250328,173500,5442148550,159100,159100,159100,159100,0
+20250328,173400,5442148550,159100,159100,159100,159100,0
+20250328,173300,5442148550,159100,159100,159100,159100,0
+20250328,173200,5442148550,159100,159100,159100,159100,0
+20250328,173100,5442148550,159100,159100,159100,159100,0
+20250328,173000,5442148550,159100,159100,159100,159100,0
+20250328,172900,5442148550,159100,159100,159100,159100,0
+20250328,172800,5442148550,159100,159100,159100,159100,0
+20250328,172700,5442148550,159100,159100,159100,159100,0
+20250328,172600,5442148550,159100,159100,159100,159100,0
+20250328,172500,5442148550,159100,159100,159100,159100,0
+20250328,172400,5442148550,159100,159100,159100,159100,0
+20250328,172300,5442148550,159100,159100,159100,159100,0
+20250328,172200,5442148550,159100,159100,159100,159100,0
+20250328,172100,5442148550,159100,159100,159100,159100,0
+20250328,172000,5442148550,159100,159100,159100,159100,3034
+20250328,171900,5442148550,159100,159100,159100,159100,0
+20250328,171800,5442148550,159100,159100,159100,159100,0
+20250328,171700,5442148550,159100,159100,159100,159100,0
+20250328,171600,5442148550,159100,159100,159100,159100,0
+20250328,171500,5442148550,159100,159100,159100,159100,0
+20250328,171400,5442148550,159100,159100,159100,159100,0
+20250328,171300,5442148550,159100,159100,159100,159100,0
+20250328,171200,5442148550,159100,159100,159100,159100,0
+20250328,171100,5442148550,159100,159100,159100,159100,0
+20250328,171000,5442148550,159100,159100,159100,159100,0
+20250328,170900,5442148550,159100,159100,159100,159100,0
+20250328,170800,5442148550,159100,159100,159100,159100,0
+20250328,170700,5442148550,159100,159100,159100,159100,0
+20250328,170600,5442148550,159100,159100,159100,159100,0
+20250328,170500,5442148550,159100,159100,159100,159100,0
+20250328,170400,5442148550,159100,159100,159100,159100,0
+20250328,170300,5442148550,159100,159100,159100,159100,0
+20250328,170200,5442148550,159100,159100,159100,159100,0
+20250328,170100,5442148550,159100,159100,159100,159100,0
+20250328,170000,5442148550,159100,159100,159100,159100,0
+20250328,165900,5442148550,159100,159100,159100,159100,0
+20250328,165800,5442148550,159100,159100,159100,159100,0
+20250328,165700,5442148550,159100,159100,159100,159100,0
+20250328,165600,5442148550,159100,159100,159100,159100,0
+20250328,165500,5442148550,159100,159100,159100,159100,0
+20250328,165400,5442148550,159100,159100,159100,159100,0
+20250328,165300,5442148550,159100,159100,159100,159100,0
+20250328,165200,5442148550,159100,159100,159100,159100,0
+20250328,165100,5442148550,159100,159100,159100,159100,0
+20250328,165000,5442148550,159100,159100,159100,159100,3034
+20250328,164900,5442148550,159100,159100,159100,159100,0
+20250328,164800,5442148550,159100,159100,159100,159100,0
+20250328,164700,5442148550,159100,159100,159100,159100,0
+20250328,164600,5442148550,159100,159100,159100,159100,0
+20250328,164500,5442148550,159100,159100,159100,159100,0
+20250328,164400,5442148550,159100,159100,159100,159100,0
+20250328,164300,5442148550,159100,159100,159100,159100,0
+20250328,164200,5442148550,159100,159100,159100,159100,0
+20250328,164100,5442148550,159100,159100,159100,159100,0
+20250328,164000,5442148550,159100,159100,159100,159100,0
+20250328,163900,5442148550,159100,159100,159100,159100,0
+20250328,163800,5442148550,159100,159100,159100,159100,0
+20250328,163700,5442148550,159100,159100,159100,159100,0
+20250328,163600,5442148550,159100,159100,159100,159100,0
+20250328,163500,5442148550,159100,159100,159100,159100,0
+20250328,163400,5442148550,159100,159100,159100,159100,0
+20250328,163300,5442148550,159100,159100,159100,159100,0
+20250328,163200,5442148550,159100,159100,159100,159100,0
+20250328,163100,5442148550,159100,159100,159100,159100,0
+20250328,163000,5442148550,159100,159100,159100,159100,0
+20250328,162900,5442148550,159100,159100,159100,159100,0
+20250328,162800,5442148550,159100,159100,159100,159100,0
+20250328,162700,5442148550,159100,159100,159100,159100,0
+20250328,162600,5442148550,159100,159100,159100,159100,0
+20250328,162500,5442148550,159100,159100,159100,159100,0
+20250328,162400,5442148550,159100,159100,159100,159100,0
+20250328,162300,5442148550,159100,159100,159100,159100,0
+20250328,162200,5442148550,159100,159100,159100,159100,0
+20250328,162100,5442148550,159100,159100,159100,159100,0
+20250328,162000,5442148550,159100,159100,159100,159100,3034
+20250328,161900,5442148550,159100,159100,159100,159100,0
+20250328,161800,5442148550,159100,159100,159100,159100,0
+20250328,161700,5442148550,159100,159100,159100,159100,0
+20250328,161600,5442148550,159100,159100,159100,159100,0
+20250328,161500,5442148550,159100,159100,159100,159100,0
+20250328,161400,5442148550,159100,159100,159100,159100,0
+20250328,161300,5442148550,159100,159100,159100,159100,0
+20250328,161200,5442148550,159100,159100,159100,159100,0
+20250328,161100,5442148550,159100,159100,159100,159100,0
+20250328,161000,5442148550,159100,159100,159100,159100,0
+20250328,160900,5442148550,159100,159100,159100,159100,0
+20250328,160800,5442148550,159100,159100,159100,159100,0
+20250328,160700,5442148550,159100,159100,159100,159100,0
+20250328,160600,5442148550,159100,159100,159100,159100,0
+20250328,160500,5442148550,159100,159100,159100,159100,0
+20250328,160400,5442148550,159100,159100,159100,159100,0
+20250328,160300,5442148550,159100,159100,159100,159100,0
+20250328,160200,5442148550,159100,159100,159100,159100,0
+20250328,160100,5442148550,159100,159100,159100,159100,0
+20250328,160000,5442148550,159100,159100,159100,159100,0
+20250328,155900,5442148550,159100,159100,159100,159100,0
+20250328,155800,5442148550,159100,159100,159100,159100,0
+20250328,155700,5442148550,159100,159100,159100,159100,0
+20250328,155600,5442148550,159100,159100,159100,159100,0
+20250328,155500,5442148550,159100,159100,159100,159100,0
+20250328,155400,5442148550,159100,159100,159100,159100,0
+20250328,155300,5442148550,159100,159100,159100,159100,0
+20250328,155200,5442148550,159100,159100,159100,159100,0
+20250328,155100,5442148550,159100,159100,159100,159100,0
+20250328,155000,5442148550,159100,159100,159100,159100,3034
+20250328,154900,5442148550,159100,159100,159100,159100,0
+20250328,154800,5442148550,159100,159100,159100,159100,0
+20250328,154700,5442148550,159100,159100,159100,159100,0
+20250328,154600,5442148550,159100,159100,159100,159100,0
+20250328,154500,5442148550,159100,159100,159100,159100,0
+20250328,154400,5442148550,159100,159100,159100,159100,0
+20250328,154300,5442148550,159100,159100,159100,159100,0
+20250328,154200,5442148550,159100,159100,159100,159100,0
+20250328,154100,5442148550,159100,159100,159100,159100,0
+20250328,154000,5442148550,159100,159100,159100,159100,0
+20250328,153900,5442148550,159100,159100,159100,159100,0
+20250328,153800,5442148550,159100,159100,159100,159100,0
+20250328,153700,5442148550,159100,159100,159100,159100,0
+20250328,153600,5442148550,159100,159100,159100,159100,0
+20250328,153500,5442148550,159100,159100,159100,159100,0
+20250328,153400,5442148550,159100,159100,159100,159100,0
+20250328,153300,5442148550,159100,159100,159100,159100,0
+20250328,153200,5442148550,159100,159100,159100,159100,0
+20250328,153100,5442148550,159100,159100,159100,159100,0
+20250328,153000,5442148550,159100,159100,159100,159100,3034
+20250328,152900,4959439150,159200,159200,159200,159200,0
+20250328,152800,4959439150,159200,159200,159200,159200,0
+20250328,152700,4959439150,159200,159200,159200,159200,0
+20250328,152600,4959439150,159200,159200,159200,159200,0
+20250328,152500,4959439150,159200,159200,159200,159200,0
+20250328,152400,4959439150,159200,159200,159200,159200,0
+20250328,152300,4959439150,159200,159200,159200,159200,0
+20250328,152200,4959439150,159200,159200,159200,159200,0
+20250328,152100,4959439150,159200,159200,159200,159200,0
+20250328,152000,4959439150,159200,159200,159200,159200,0
+20250328,151900,4959439150,159200,159000,159200,159000,119
+20250328,151800,4940509750,159000,159100,159100,159000,237
+20250328,151700,4902809450,159100,159200,159200,159100,83
+20250328,151600,4889603750,159100,159100,159200,159100,122
+20250328,151500,4870193450,159100,159200,159200,159100,52
+20250328,151400,4861920150,159100,159200,159200,159100,52
+20250328,151300,4853646750,159100,159100,159200,159100,65
+20250328,151200,4843304350,159100,159200,159200,159100,114
+20250328,151100,4825166650,159200,159100,159300,159100,70
+20250328,151000,4814028950,159300,159200,159300,159100,94
+20250328,150900,4799065150,159200,159250,159300,159200,38
+20250328,150800,4793015200,159300,159300,159300,159200,65
+20250328,150700,4782666900,159200,159300,159300,159200,23
+20250328,150600,4779005000,159300,159200,159300,159200,17
+20250328,150500,4776297900,159300,159300,159300,159300,4
+20250328,150400,4775660700,159300,159300,159300,159250,9
+20250328,150300,4774227050,159100,159300,159400,159100,82
+20250328,150200,4761167550,159100,159250,159250,159100,67
+20250328,150100,4750507600,159250,159100,159250,159100,54
+20250328,150000,4741911000,159200,159100,159200,159100,29
+20250328,145900,4737296700,159200,159100,159200,159100,48
+20250328,145800,4729657800,159100,159100,159100,159100,41
+20250328,145700,4723134700,159200,159100,159200,159100,12
+20250328,145600,4721225300,159100,159150,159150,159100,54
+20250328,145500,4712633850,159200,159100,159200,159100,73
+20250328,145400,4701014450,159100,159100,159200,159100,47
+20250328,145300,4693536450,159100,159100,159100,159100,11
+20250328,145200,4691786350,159100,159100,159200,159100,151
+20250328,145100,4667761250,159100,159100,159100,159100,50
+20250328,145000,4659806250,159100,159000,159100,159000,63
+20250328,144900,4649784400,159100,159100,159100,159100,165
+20250328,144800,4623532900,159100,159100,159100,159100,35
+20250328,144700,4617964400,159100,159100,159100,159050,53
+20250328,144600,4609532350,159000,159100,159100,159000,36
+20250328,144500,4603805850,159000,159150,159150,159000,389
+20250328,144400,4541919200,159100,159200,159200,159100,35
+20250328,144300,4536349950,159200,159200,159200,159100,39
+20250328,144200,4530142650,159200,159400,159400,159200,51
+20250328,144100,4522023050,159400,159300,159400,159300,31
+20250328,144000,4517083450,159300,159200,159400,159100,144
+20250328,143900,4494149250,159100,159200,159200,159100,14
+20250328,143800,4491921400,159100,159100,159100,159100,22
+20250328,143700,4488421200,159100,159200,159300,159100,78
+20250328,143600,4476003600,159300,159100,159300,159100,115
+20250328,143500,4457703600,159100,159200,159400,159000,159
+20250328,143400,4432403300,159100,159000,159100,159000,136
+20250328,143300,4410766700,159000,159100,159100,159000,29
+20250328,143200,4406153600,159100,159300,159300,159100,262
+20250328,143100,4364458000,159300,159200,159300,159200,13
+20250328,143000,4362388300,159200,159200,159300,159200,11
+20250328,142900,4360636300,159300,159200,159300,159200,27
+20250328,142800,4356336700,159200,159300,159300,159200,43
+20250328,142700,4349487350,159200,159300,159300,159200,47
+20250328,142600,4342001750,159200,159200,159200,159200,8
+20250328,142500,4340728150,159200,159200,159200,159200,12
+20250328,142400,4338817750,159200,159300,159300,159200,10
+20250328,142300,4337225650,159200,159200,159400,159200,26
+20250328,142200,4333084050,159300,159300,159400,159300,465
+20250328,142100,4259008450,159300,159300,159300,159300,13
+20250328,142000,4256937550,159400,159300,159400,159300,18
+20250328,141900,4254068550,159400,159400,159400,159300,20
+20250328,141800,4250882050,159300,159400,159400,159300,17
+20250328,141700,4248173350,159400,159300,159400,159300,18
+20250328,141600,4245305850,159200,159200,159300,159200,37
+20250328,141500,4239412850,159200,159200,159200,159200,6
+20250328,141400,4238457650,159200,159200,159300,159200,14
+20250328,141300,4236228750,159200,159300,159300,159200,82
+20250328,141200,4223168050,159200,159200,159200,159200,23
+20250328,141100,4219506450,159100,159200,159200,159000,1119
+20250328,141000,4041452650,159200,159200,159400,159200,54
+20250328,140900,4032851750,159300,159200,159300,159200,13
+20250328,140800,4030781950,159200,159200,159300,159200,15
+20250328,140700,4028393750,159200,159300,159300,159200,16
+20250328,140600,4025845950,159300,159200,159300,159200,13
+20250328,140500,4023775250,159300,159300,159300,159300,16
+20250328,140400,4021226450,159300,159200,159300,159200,50
+20250328,140300,4013262250,159200,159200,159200,159200,8
+20250328,140200,4011988650,159200,159300,159300,159200,39
+20250328,140100,4005777050,159200,159500,159500,159200,7
+20250328,140000,4004662350,159500,159200,159500,159200,120
+20250328,135900,3985546750,159200,159200,159200,159200,14
+20250328,135800,3983317950,159200,159200,159300,159200,28
+20250328,135700,3978859850,159200,159200,159200,159200,15
+20250328,135600,3976471850,159300,159200,159300,159200,93
+20250328,135500,3961665150,159200,159300,159300,159200,232
+20250328,135400,3924709250,159400,159300,159400,159300,199
+20250328,135300,3892998450,159400,159300,159400,159300,115
+20250328,135200,3874668750,159300,159400,159400,159300,20
+20250328,135100,3871481950,159300,159300,159300,159300,13
+20250328,135000,3869411050,159300,159400,159400,159300,70
+20250328,134900,3858255050,159300,159400,159400,159300,27
+20250328,134800,3853953850,159300,159400,159400,159300,31
+20250328,134700,3849014750,159300,159300,159300,159300,13
+20250328,134600,3846943850,159400,159400,159400,159400,12
+20250328,134500,3845031050,159400,159400,159400,159400,46
+20250328,134400,3837698650,159400,159400,159400,159400,5
+20250328,134300,3836901650,159300,159300,159300,159300,0
+20250328,134200,3836901650,159300,159400,159400,159300,62
+20250328,134100,3827019850,159300,159400,159400,159300,18
+20250328,134000,3824151450,159400,159300,159400,159300,2
+20250328,133900,3823832750,159400,159300,159400,159300,34
+20250328,133800,3818413250,159300,159400,159400,159300,19
+20250328,133700,3815386450,159400,159300,159400,159300,73
+20250328,133600,3803754750,159300,159300,159300,159300,98
+20250328,133500,3788143350,159300,159300,159300,159300,7
+20250328,133400,3787028250,159300,159300,159300,159300,12
+20250328,133300,3785116650,159300,159300,159400,159300,12
+20250328,133200,3783204950,159300,159300,159300,159300,8
+20250328,133100,3781930550,159300,159300,159300,159300,10
+20250328,133000,3780337550,159300,159300,159500,159300,100
+20250328,132900,3764407350,159300,159400,159400,159300,83
+20250328,132800,3751184850,159300,159400,159400,159300,45
+20250328,132700,3744015350,159400,159400,159400,159400,70
+20250328,132600,3732857350,159400,159400,159400,159400,5
+20250328,132500,3732060350,159400,159400,159400,159400,14
+20250328,132400,3729828750,159400,159400,159400,159400,45
+20250328,132300,3722655750,159400,159400,159400,159400,7
+20250328,132200,3721539950,159500,159400,159500,159400,22
+20250328,132100,3718032150,159400,159500,159500,159400,38
+20250328,132000,3711973950,159500,159300,159500,159300,2
+20250328,131900,3711655150,159400,159400,159400,159400,14
+20250328,131800,3709423550,159400,159400,159400,159300,38
+20250328,131700,3703367350,159400,159400,159400,159300,39
+20250328,131600,3697152750,159400,159400,159400,159400,115
+20250328,131500,3678821750,159500,159500,159500,159500,15
+20250328,131400,3676429250,159500,159500,159500,159500,31
+20250328,131300,3671484750,159500,159500,159500,159500,25
+20250328,131200,3667497250,159500,159400,159500,159400,62
+20250328,131100,3657613450,159400,159600,159600,159400,258
+20250328,131000,3616462250,159600,159600,159600,159600,17
+20250328,130900,3613749050,159600,159600,159600,159600,8
+20250328,130800,3612472250,159700,159700,159700,159700,1
+20250328,130700,3612312550,159700,159600,159700,159600,56
+20250328,130600,3603374350,159600,159500,159600,159500,4
+20250328,130500,3602736050,159600,159600,159600,159600,48
+20250328,130400,3595075250,159500,159500,159500,159500,5
+20250328,130300,3594277750,159500,159500,159500,159500,0
+20250328,130200,3594277750,159500,159500,159500,159500,169
+20250328,130100,3567322250,159400,159500,159500,159400,16
+20250328,130000,3564771550,159400,159500,159500,159400,9
+20250328,125900,3563336250,159500,159500,159500,159500,6
+20250328,125800,3562379250,159400,159400,159400,159400,0
+20250328,125700,3562379250,159400,159400,159400,159400,13
+20250328,125600,3560307050,159400,159400,159400,159400,75
+20250328,125500,3548352050,159300,159300,159300,159300,41
+20250328,125400,3541820750,159300,159400,159400,159300,72
+20250328,125300,3530348950,159400,159300,159400,159300,34
+20250328,125200,3524929450,159400,159400,159400,159400,11
+20250328,125100,3523176050,159300,159400,159400,159300,42
+20250328,125000,3516482350,159400,159300,159400,159300,6
+20250328,124900,3515526450,159300,159300,159400,159300,63
+20250328,124800,3505487950,159300,159300,159300,159300,61
+20250328,124700,3495770650,159300,159300,159300,159300,41
+20250328,124600,3489239350,159400,159300,159400,159300,16
+20250328,124500,3486689650,159300,159300,159300,159300,11
+20250328,124400,3484937350,159300,159300,159300,159300,10
+20250328,124300,3483344350,159300,159300,159300,159300,6
+20250328,124200,3482388550,159300,159400,159400,159300,51
+20250328,124100,3474264150,159400,159500,159500,159400,73
+20250328,124000,3462627850,159500,159500,159500,159500,39
+20250328,123900,3456407350,159400,159400,159400,159400,50
+20250328,123800,3448437350,159400,159400,159400,159400,20
+20250328,123700,3445249350,159300,159400,159400,159300,4
+20250328,123600,3444611850,159400,159400,159400,159400,47
+20250328,123500,3437120050,159400,159500,159500,159400,8
+20250328,123400,3435844550,159500,159500,159500,159500,15
+20250328,123300,3433452050,159400,159400,159400,159400,0
+20250328,123200,3433452050,159400,159400,159400,159400,0
+20250328,123100,3433452050,159400,159300,159400,159200,68
+20250328,123000,3422616350,159300,159200,159300,159200,103
+20250328,122900,3406214850,159200,159200,159200,159200,1
+20250328,122800,3406055650,159300,159400,159400,159200,79
+20250328,122700,3393471850,159300,159400,159400,159300,10
+20250328,122600,3391878350,159400,159300,159400,159300,32
+20250328,122500,3386780550,159300,159300,159300,159200,16
+20250328,122400,3384232250,159300,159300,159300,159200,8
+20250328,122300,3382958350,159200,159300,159300,159200,29
+20250328,122200,3378338850,159300,159300,159300,159300,45
+20250328,122100,3371170350,159300,159300,159300,159200,29
+20250328,122000,3366552150,159200,159400,159400,159200,322
+20250328,121900,3315260350,159400,159300,159400,159300,16
+20250328,121800,3312710550,159400,159300,159500,159300,77
+20250328,121700,3300442150,159300,159300,159300,159300,8
+20250328,121600,3299167750,159400,159400,159400,159300,16
+20250328,121500,3296617850,159300,159500,159500,159300,114
+20250328,121400,3278445850,159400,159500,159500,159400,30
+20250328,121300,3273661850,159500,159500,159500,159500,41
+20250328,121200,3267122350,159400,159400,159400,159400,35
+20250328,121100,3261543350,159500,159500,159500,159500,2
+20250328,121000,3261224350,159500,159400,159500,159400,25
+20250328,120900,3257239250,159300,159400,159400,159300,11
+20250328,120800,3255485950,159400,159400,159400,159400,34
+20250328,120700,3250066350,159400,159300,159400,159300,95
+20250328,120600,3234923450,159400,159400,159400,159400,1
+20250328,120500,3234764050,159400,159400,159400,159400,20
+20250328,120400,3231576050,159400,159400,159400,159300,121
+20250328,120300,3212289350,159400,159400,159400,159400,10
+20250328,120200,3210695350,159400,159300,159400,159300,19
+20250328,120100,3207667350,159400,159400,159500,159300,113
+20250328,120000,3189655550,159400,159400,159400,159400,7
+20250328,115900,3188539750,159300,159300,159300,159300,21
+20250328,115800,3185194450,159200,159300,159300,159200,67
+20250328,115700,3174524050,159300,159500,159500,159300,30
+20250328,115600,3169742650,159400,159400,159500,159400,91
+20250328,115500,3155232450,159300,159200,159300,159200,8
+20250328,115400,3153958750,159200,159300,159400,159200,19
+20250328,115300,3150932650,159400,159400,159400,159400,14
+20250328,115200,3148701050,159400,159400,159400,159400,119
+20250328,115100,3129732450,159300,159100,159400,159100,63
+20250328,115000,3119691050,159000,159400,159400,159000,1633
+20250328,114900,2859868550,159400,159500,159500,159400,270
+20250328,114800,2816819650,159600,159600,159600,159500,193
+20250328,114700,2786035300,159500,159600,159600,159500,12
+20250328,114600,2784120800,159500,159500,159600,159500,24
+20250328,114500,2780292500,159500,159600,159600,159500,32
+20250328,114400,2775186400,159600,159600,159600,159600,29
+20250328,114300,2770558000,159700,159600,159800,159600,10
+20250328,114200,2768961100,159800,159600,159800,159600,11
+20250328,114100,2767204300,159600,159600,159800,159600,22
+20250328,114000,2763690900,159500,159600,159600,159500,11
+20250328,113900,2761936100,159600,159600,159600,159600,14
+20250328,113800,2759701700,159800,159800,159800,159800,1
+20250328,113700,2759541900,159600,159500,159800,159500,67
+20250328,113600,2748838800,159500,159500,159500,159500,5
+20250328,113500,2748041300,159500,159800,159800,159500,60
+20250328,113400,2738463500,159700,159700,159700,159700,33
+20250328,113300,2733193400,159700,159500,159700,159500,41
+20250328,113200,2726646700,159700,159500,159700,159500,12
+20250328,113100,2724732500,159700,159600,159700,159600,3
+20250328,113000,2724253600,159700,159600,159700,159500,56
+20250328,112900,2715315700,159600,159600,159700,159600,13
+20250328,112800,2713240800,159500,159600,159600,159500,10
+20250328,112700,2711645500,159600,159600,159600,159600,12
+20250328,112600,2709730300,159600,159600,159700,159600,22
+20250328,112500,2706218000,159700,159700,159700,159700,2
+20250328,112400,2705898600,159600,159600,159600,159500,28
+20250328,112300,2701430700,159600,159600,159600,159500,16
+20250328,112200,2698878200,159500,159700,159700,159500,48
+20250328,112100,2691218800,159600,159700,159700,159600,275
+20250328,112000,2647310300,159700,159600,159800,159600,59
+20250328,111900,2637890300,159600,159600,159600,159600,11
+20250328,111800,2636134700,159600,159700,159700,159600,11
+20250328,111700,2634378500,159700,159800,159800,159700,7
+20250328,111600,2633260100,159800,159700,159800,159600,169
+20250328,111500,2606276700,159700,159700,159800,159700,48
+20250328,111400,2598608000,159800,159700,159800,159700,16
+20250328,111300,2596052300,159700,159700,159700,159700,1
+20250328,111200,2595892600,159800,159700,159800,159700,35
+20250328,111100,2590301000,159800,159700,159800,159700,8
+20250328,111000,2589023200,159700,159800,159800,159700,20
+20250328,110900,2585828800,159800,159800,159800,159800,26
+20250328,110800,2581674000,159700,159800,159800,159700,14
+20250328,110700,2579437900,159800,159800,159900,159800,254
+20250328,110600,2538847600,159900,159900,159900,159800,117
+20250328,110500,2520140100,159900,159900,159900,159900,7
+20250328,110400,2519020800,160000,160000,160000,160000,11
+20250328,110300,2517260800,160000,160000,160100,160000,15
+20250328,110200,2514860700,160100,160100,160100,160100,14
+20250328,110100,2512619300,160100,160100,160300,160100,14
+20250328,110000,2510377700,160000,160300,160300,160000,37
+20250328,105900,2504453700,160200,160100,160200,160100,59
+20250328,105800,2495002700,160100,160100,160100,160100,52
+20250328,105700,2486677500,160000,160000,160100,160000,17
+20250328,105600,2483957400,160000,160000,160000,160000,11
+20250328,105500,2482197400,160100,160200,160200,160000,13
+20250328,105400,2480116800,160100,160100,160200,160100,14
+20250328,105300,2477875300,160100,160100,160100,160100,12
+20250328,105200,2475954100,160200,160100,160200,160100,13
+20250328,105100,2473872700,160100,160100,160100,160100,11
+20250328,105000,2472111600,160200,160000,160400,160000,60
+20250328,104900,2462506600,160000,160200,160200,160000,10
+20250328,104800,2460906200,160000,160000,160200,160000,17
+20250328,104700,2458186000,160000,160000,160200,160000,13
+20250328,104600,2456105400,160000,160000,160000,160000,14
+20250328,104500,2453865400,160200,160000,160200,160000,15
+20250328,104400,2451465200,160000,160000,160000,160000,6
+20250328,104300,2450505200,160000,159900,160000,159900,35
+20250328,104200,2444906000,160000,159900,160000,159900,15
+20250328,104100,2442507300,159900,160000,160000,159900,85
+20250328,104000,2428908000,160000,160000,160200,160000,96
+20250328,103900,2413547800,160000,160100,160100,160000,46
+20250328,103800,2406186100,160100,160200,160200,160000,18
+20250328,103700,2403304700,160000,160000,160100,160000,20
+20250328,103600,2400103900,160100,160200,160200,160100,5
+20250328,103500,2399303300,160200,160300,160400,160200,197
+20250328,103400,2367711200,160300,160300,160300,160300,47
+20250328,103300,2360177100,160300,160400,160500,160200,32
+20250328,103200,2355046500,160500,160500,160500,160500,4
+20250328,103100,2354404500,160400,160400,160400,160400,41
+20250328,103000,2347828100,160200,160200,160400,160200,62
+20250328,102900,2337885500,160200,160200,160400,160200,16
+20250328,102800,2335322100,160300,160300,160300,160200,54
+20250328,102700,2326667800,160400,160500,160500,160400,11
+20250328,102600,2324903300,160600,160600,160600,160600,22
+20250328,102500,2321370100,160600,160500,160600,160500,50
+20250328,102400,2313340200,160500,160500,160500,160500,179
+20250328,102300,2284610700,160300,160300,160300,160300,10
+20250328,102200,2283007700,160500,160200,160500,160100,92
+20250328,102100,2268254400,160300,160300,160300,160300,1
+20250328,102000,2268094100,160200,160500,160500,160200,20
+20250328,101900,2264887100,160600,160400,160600,160400,114
+20250328,101800,2246585200,160500,160500,160600,160500,20
+20250328,101700,2243374900,160500,160500,160500,160500,147
+20250328,101600,2219781400,160400,160300,160400,160000,172
+20250328,101500,2192196800,160200,160000,160200,160000,60
+20250328,101400,2182587600,160100,159900,160100,159900,118
+20250328,101300,2163707600,159900,159700,159900,159700,170
+20250328,101200,2136538900,159600,159600,159700,159600,95
+20250328,101100,2121375900,159600,159700,159700,159500,28
+20250328,101000,2116906500,159600,159500,159700,159500,29
+20250328,100900,2112279100,159600,159600,159600,159500,28
+20250328,100800,2107810800,159600,159700,159700,159600,137
+20250328,100700,2085945500,159700,159700,159700,159700,33
+20250328,100600,2080675400,159700,159700,159700,159700,98
+20250328,100500,2065024800,159700,159600,159700,159600,57
+20250328,100400,2055922100,159600,159600,159600,159600,10
+20250328,100300,2054326100,159600,159400,159600,159400,77
+20250328,100200,2042040400,159500,159500,159500,159500,56
+20250328,100100,2033108400,159600,159500,159600,159400,151
+20250328,100000,2009023700,159500,159400,159500,159300,95
+20250328,095900,1993884900,159500,159500,159500,159200,1397
+20250328,095800,1771142200,159600,159700,159700,159600,148
+20250328,095700,1747521200,159700,159700,159700,159600,373
+20250328,095600,1687987800,159800,159700,159800,159700,25
+20250328,095500,1683995200,159700,159700,159700,159600,126
+20250328,095400,1663873800,159700,159700,159700,159600,55
+20250328,095300,1655091400,159700,159900,159900,159600,410
+20250328,095200,1589617700,159900,159900,160000,159800,42
+20250328,095100,1582903300,159900,159900,159900,159900,56
+20250328,095000,1573948900,159900,159800,160300,159800,160
+20250328,094900,1548374200,159800,159800,159800,159800,22
+20250328,094800,1544858600,159800,159900,160000,159800,84
+20250328,094700,1531429400,160000,160000,160000,159900,57
+20250328,094600,1522310600,159900,160000,160100,159900,33
+20250328,094500,1517030800,159900,159800,159900,159800,7
+20250328,094400,1515911700,159800,159800,160000,159700,301
+20250328,094300,1467808400,159800,159900,160100,159800,231
+20250328,094200,1430891300,159900,160000,160100,159900,133
+20250328,094100,1409613900,160100,160000,160100,160000,26
+20250328,094000,1405453200,160100,160100,160100,160000,52
+20250328,093900,1397129100,160000,160300,160300,160000,11
+20250328,093800,1395368100,160400,160000,160400,160000,50
+20250328,093700,1387362800,160100,160300,160300,160100,68
+20250328,093600,1376472000,160400,160400,160600,160400,106
+20250328,093500,1359467200,160300,160200,160600,160200,74
+20250328,093400,1347604200,160100,160000,160200,160000,98
+20250328,093300,1331914800,160000,160000,160000,160000,14
+20250328,093200,1329674800,160000,160300,160300,160000,12
+20250328,093100,1327754100,160300,160100,160300,160000,32
+20250328,093000,1322630500,160200,160300,160300,160000,20
+20250328,092900,1319427700,160200,160400,160500,160200,73
+20250328,092800,1307719600,160400,160000,160400,160000,289
+20250328,092700,1261442300,160100,160100,160100,160000,62
+20250328,092600,1251516700,160100,160100,160100,160000,63
+20250328,092500,1241431400,160000,160000,160000,160000,182
+20250328,092400,1212311400,160100,159900,160100,159800,91
+20250328,092300,1197756600,159800,160100,160100,159800,67
+20250328,092200,1187044000,159900,159900,159900,159900,0
+20250328,092100,1187044000,159900,159800,160500,159800,169
+20250328,092000,1160008900,159700,159700,159800,159600,51
+20250328,091900,1151863700,159600,159600,159800,159600,44
+20250328,091800,1144837900,159600,159700,159700,159400,979
+20250328,091700,988662000,159700,159700,159800,159500,257
+20250328,091600,947633900,159700,159800,160000,159600,482
+20250328,091500,870653100,160000,159900,160000,159800,290
+20250328,091400,824286100,159900,160000,160000,159900,44
+20250328,091300,817249200,160000,160000,160000,159800,271
+20250328,091200,773917400,160000,160100,160100,160000,435
+20250328,091100,704315800,160100,159800,160100,159700,93
+20250328,091000,689437100,159800,160300,160300,159700,144
+20250328,090900,666422900,159900,160300,160400,159800,963
+20250328,090800,512285700,160300,160200,161700,160200,239
+20250328,090700,473867000,160200,160400,160600,160200,255
+20250328,090600,432988600,160400,160600,160700,160400,154
+20250328,090500,408269100,160600,160600,160800,160600,75
+20250328,090400,396217400,160600,160700,160700,160500,540
+20250328,090300,309474200,160700,160800,160900,160600,475
+20250328,090200,233145400,160900,161100,161500,160900,262
+20250328,090100,190959800,161100,161500,162300,160900,396
+20250328,090000,127132700,161200,162200,162300,161200,786

036570/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
+20250328,160443,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,159100,-2500,5,-1.55,5448035250,34126,94.31,162200,162300,159000,210000,113200,161600,159645.30,36.87,0,-12826,163400,162500,161500,160600,159600,162950,161050,110,48400,500,116350,100,1,21954022,34929,37.08,0.91,12,0.16,4291.00,175362.00,248000,20241203,-35.85,156900,20240805,1.40,193900,-17.95,20250107,157300,1.14,20250311,248000,-35.85,20241203,156900,1.40,20240805,0.95,N,036570,500,109 억,,8094669,N,N,319,N,00,N
+20250328,150444,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,159250,-2350,5,-1.45,4775501400,29899,82.63,162200,162300,159000,210000,113200,161600,159721.11,36.87,0,-11927,163400,162500,161500,160600,159600,162950,161050,110,48400,500,116350,100,1,21954022,34962,37.11,0.91,12,0.14,4291.00,175362.00,248000,20241203,-35.79,156900,20240805,1.50,193900,-17.87,20250107,157300,1.24,20250311,248000,-35.79,20241203,156900,1.50,20240805,0.95,N,036570,500,109 억,,8094669,N,N,799,N,00,N
+20250328,140446,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,159300,-2300,5,-1.42,4020907850,25158,69.53,162200,162300,159000,210000,113200,161600,159826.21,36.87,0,-10807,163400,162500,161500,160600,159600,162950,161050,110,48400,500,116350,100,1,21954022,34973,37.12,0.91,12,0.11,4291.00,175362.00,248000,20241203,-35.77,156900,20240805,1.53,193900,-17.84,20250107,157300,1.27,20250311,248000,-35.77,20241203,156900,1.53,20240805,0.95,N,036570,500,109 억,,8094669,N,N,799,N,00,N
+20250328,130445,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,159500,-2100,5,-1.30,3594277750,22481,62.13,162200,162300,159000,210000,113200,161600,159880.69,36.87,0,-9712,163400,162500,161500,160600,159600,162950,161050,110,48400,500,116350,100,1,21954022,35017,37.17,0.91,12,0.10,4291.00,175362.00,248000,20241203,-35.69,156900,20240805,1.66,193900,-17.74,20250107,157300,1.40,20250311,248000,-35.69,20241203,156900,1.66,20240805,0.95,N,036570,500,109 억,,8094669,N,N,799,N,00,N
+20250328,120444,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,159300,-2300,5,-1.42,3213563850,20092,55.53,162200,162300,159000,210000,113200,161600,159942.46,36.87,0,-8644,163400,162500,161500,160600,159600,162950,161050,110,48400,500,116350,100,1,21954022,34973,37.12,0.91,12,0.09,4291.00,175362.00,248000,20241203,-35.77,156900,20240805,1.53,193900,-17.84,20250107,157300,1.27,20250311,248000,-35.77,20241203,156900,1.53,20240805,0.95,N,036570,500,109 억,,8094669,N,N,799,N,00,N
+20250328,110443,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,160000,-1600,5,-0.99,2518060800,15729,43.47,162200,162300,159200,210000,113200,161600,160090.33,36.87,0,-6571,163400,162500,161500,160600,159600,162950,161050,110,48400,500,116350,100,1,21954022,35126,37.29,0.91,12,0.07,4291.00,175362.00,248000,20241203,-35.48,156900,20240805,1.98,193900,-17.48,20250107,157300,1.72,20250311,248000,-35.48,20241203,156900,1.98,20240805,0.95,N,036570,500,109 억,,8094669,N,N,799,N,00,N
+20250328,100445,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,159600,-2000,5,-1.24,2055922100,12843,35.49,162200,162300,159200,210000,113200,161600,160081.14,36.87,0,-6193,163400,162500,161500,160600,159600,162950,161050,110,48400,500,116350,100,1,21954022,35039,37.19,0.91,12,0.06,4291.00,175362.00,248000,20241203,-35.65,156900,20240805,1.72,193900,-17.69,20250107,157300,1.46,20250311,248000,-35.65,20241203,156900,1.72,20240805,0.95,N,036570,500,109 억,,8094669,N,N,799,N,00,N
+20250328,090449,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,160600,-1000,5,-0.62,384335000,2385,6.59,162200,162300,160500,210000,113200,161600,161146.75,36.87,0,-993,163400,162500,161500,160600,159600,162950,161050,110,48400,500,116350,100,1,21954022,35258,37.43,0.92,12,0.01,4291.00,175362.00,248000,20241203,-35.24,156900,20240805,2.36,193900,-17.17,20250107,157300,2.10,20250311,248000,-35.24,20241203,156900,2.36,20240805,0.95,N,036570,500,109 억,,8094669,N,N,799,N,00,N
+20250327,161121,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,161600,-200,5,-0.12,5848526400,36184,105.27,161000,162400,160500,210000,113300,161800,161633.05,36.86,0,3158,165533,163666,162533,160666,159533,163100,160100,110,48200,500,116490,100,1,21954022,35478,37.66,0.92,12,0.16,4291.00,175362.00,248000,20241203,-34.84,156900,20240805,3.00,193900,-16.66,20250107,157300,2.73,20250311,248000,-34.84,20241203,156900,3.00,20240805,0.96,N,036570,500,109 억,,8091728,N,N,798,N,00,N
+20250327,150444,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,161700,-100,5,-0.06,4574677300,28303,82.35,161000,162400,160500,210000,113300,161800,161632.24,36.86,0,2870,165533,163666,162533,160666,159533,163100,160100,110,48200,500,116490,100,1,21954022,35500,37.68,0.92,12,0.13,4291.00,175362.00,248000,20241203,-34.80,156900,20240805,3.06,193900,-16.61,20250107,157300,2.80,20250311,248000,-34.80,20241203,156900,3.06,20240805,0.96,N,036570,500,109 억,,8091728,N,N,684,N,00,N
+20250327,140442,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,162000,200,2,0.12,3522808450,21797,63.42,161000,162400,160500,210000,113300,161800,161618.96,36.86,0,2573,165533,163666,162533,160666,159533,163100,160100,110,48200,500,116490,100,1,21954022,35566,37.75,0.92,12,0.10,4291.00,175362.00,248000,20241203,-34.68,156900,20240805,3.25,193900,-16.45,20250107,157300,2.99,20250311,248000,-34.68,20241203,156900,3.25,20240805,0.96,N,036570,500,109 억,,8091728,N,N,684,N,00,N
+20250327,130441,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,161700,-100,5,-0.06,2813500100,17418,50.68,161000,162400,160500,210000,113300,161800,161528.31,36.86,0,2047,165533,163666,162533,160666,159533,163100,160100,110,48200,500,116490,100,1,21954022,35500,37.68,0.92,12,0.08,4291.00,175362.00,248000,20241203,-34.80,156900,20240805,3.06,193900,-16.61,20250107,157300,2.80,20250311,248000,-34.80,20241203,156900,3.06,20240805,0.96,N,036570,500,109 억,,8091728,N,N,684,N,00,N
+20250327,120445,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,162200,400,2,0.25,2300374600,14251,41.46,161000,162400,160500,210000,113300,161800,161418.47,36.86,0,2052,165533,163666,162533,160666,159533,163100,160100,110,48200,500,116490,100,1,21954022,35609,37.80,0.92,12,0.06,4291.00,175362.00,248000,20241203,-34.60,156900,20240805,3.38,193900,-16.35,20250107,157300,3.12,20250311,248000,-34.60,20241203,156900,3.38,20240805,0.96,N,036570,500,109 억,,8091728,N,N,684,N,00,N
+20250327,110445,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,161100,-700,5,-0.43,1527454550,9479,27.58,161000,161900,160500,210000,113300,161800,161140.90,36.86,0,505,165533,163666,162533,160666,159533,163100,160100,110,48200,500,116490,100,1,21954022,35368,37.54,0.92,12,0.04,4291.00,175362.00,248000,20241203,-35.04,156900,20240805,2.68,193900,-16.92,20250107,157300,2.42,20250311,248000,-35.04,20241203,156900,2.68,20240805,0.96,N,036570,500,109 억,,8091728,N,N,684,N,00,N
+20250327,100442,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,161400,-400,5,-0.25,901672450,5594,16.28,161000,161900,160500,210000,113300,161800,161185.64,36.86,0,-101,165533,163666,162533,160666,159533,163100,160100,110,48200,500,116490,100,1,21954022,35434,37.61,0.92,12,0.03,4291.00,175362.00,248000,20241203,-34.92,156900,20240805,2.87,193900,-16.76,20250107,157300,2.61,20250311,248000,-34.92,20241203,156900,2.87,20240805,0.96,N,036570,500,109 억,,8091728,N,N,684,N,00,N
+20250327,090444,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,160900,-900,5,-0.56,271168200,1683,4.90,161000,161900,160600,210000,113300,161800,161121.93,36.86,0,-19,165533,163666,162533,160666,159533,163100,160100,110,48200,500,116490,100,1,21954022,35324,37.50,0.92,12,0.01,4291.00,175362.00,248000,20241203,-35.12,156900,20240805,2.55,193900,-17.02,20250107,157300,2.29,20250311,248000,-35.12,20241203,156900,2.55,20240805,0.96,N,036570,500,109 억,,8091728,N,N,684,N,00,N
+20250326,160439,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,161800,500,2,0.31,5589803150,34371,117.44,162600,164400,161400,209500,113000,161300,162632.64,36.85,0,4061,163700,162500,161000,159800,158300,163100,160400,110,48200,500,116130,100,1,21954022,35522,37.71,0.92,12,0.16,4291.00,175362.00,248000,20241203,-34.76,156900,20240805,3.12,193900,-16.55,20250107,157300,2.86,20250311,248000,-34.76,20241203,156900,3.12,20240805,0.96,N,036570,500,109 억,,8090138,N,N,684,N,00,N
+20250326,150437,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,162000,700,2,0.43,4986345750,30643,104.70,162600,164400,161400,209500,113000,161300,162723.81,36.85,0,3126,163700,162500,161000,159800,158300,163100,160400,110,48200,500,116130,100,1,21954022,35566,37.75,0.92,12,0.14,4291.00,175362.00,248000,20241203,-34.68,156900,20240805,3.25,193900,-16.45,20250107,157300,2.99,20250311,248000,-34.68,20241203,156900,3.25,20240805,0.96,N,036570,500,109 억,,8090138,N,N,646,N,00,N
+20250326,140440,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,163000,1700,2,1.05,4413812600,27119,92.66,162600,164400,161400,209500,113000,161300,162757.20,36.85,0,3250,163700,162500,161000,159800,158300,163100,160400,110,48200,500,116130,100,1,21954022,35785,37.99,0.93,12,0.12,4291.00,175362.00,248000,20241203,-34.27,156900,20240805,3.89,193900,-15.94,20250107,157300,3.62,20250311,248000,-34.27,20241203,156900,3.89,20240805,0.96,N,036570,500,109 억,,8090138,N,N,646,N,00,N
+20250326,130441,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,162400,1100,2,0.68,3330566700,20475,69.96,162600,164400,161400,209500,113000,161300,162665.04,36.85,0,985,163700,162500,161000,159800,158300,163100,160400,110,48200,500,116130,100,1,21954022,35653,37.85,0.93,12,0.09,4291.00,175362.00,248000,20241203,-34.52,156900,20240805,3.51,193900,-16.25,20250107,157300,3.24,20250311,248000,-34.52,20241203,156900,3.51,20240805,0.96,N,036570,500,109 억,,8090138,N,N,646,N,00,N
+20250326,120442,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,161900,600,2,0.37,2902992550,17841,60.96,162600,164400,161400,209500,113000,161300,162714.68,36.85,0,897,163700,162500,161000,159800,158300,163100,160400,110,48200,500,116130,100,1,21954022,35544,37.73,0.92,12,0.08,4291.00,175362.00,248000,20241203,-34.72,156900,20240805,3.19,193900,-16.50,20250107,157300,2.92,20250311,248000,-34.72,20241203,156900,3.19,20240805,0.96,N,036570,500,109 억,,8090138,N,N,646,N,00,N
+20250326,110441,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,161800,500,2,0.31,2514971750,15441,52.76,162600,164400,161500,209500,113000,161300,162876.22,36.85,0,1067,163700,162500,161000,159800,158300,163100,160400,110,48200,500,116130,100,1,21954022,35522,37.71,0.92,12,0.07,4291.00,175362.00,248000,20241203,-34.76,156900,20240805,3.12,193900,-16.55,20250107,157300,2.86,20250311,248000,-34.76,20241203,156900,3.12,20240805,0.96,N,036570,500,109 억,,8090138,N,N,646,N,00,N
+20250326,100442,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,162600,1300,2,0.81,2005627200,12298,42.02,162600,164400,161700,209500,113000,161300,163085.64,36.85,0,2193,163700,162500,161000,159800,158300,163100,160400,110,48200,500,116130,100,1,21954022,35697,37.89,0.93,12,0.06,4291.00,175362.00,248000,20241203,-34.44,156900,20240805,3.63,193900,-16.14,20250107,157300,3.37,20250311,248000,-34.44,20241203,156900,3.63,20240805,0.96,N,036570,500,109 억,,8090138,N,N,646,N,00,N
+20250326,090441,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,162500,1200,2,0.74,392161700,2414,8.25,162600,162900,161700,209500,113000,161300,162453.07,36.85,0,941,163700,162500,161000,159800,158300,163100,160400,110,48200,500,116130,100,1,21954022,35675,37.87,0.93,12,0.01,4291.00,175362.00,248000,20241203,-34.48,156900,20240805,3.57,193900,-16.19,20250107,157300,3.31,20250311,248000,-34.48,20241203,156900,3.57,20240805,0.96,N,036570,500,109 억,,8090138,N,N,646,N,00,N
+20250325,160439,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,161300,600,2,0.37,4708259850,29268,79.49,161100,162200,159500,208500,112500,160700,160866.52,36.86,0,-2841,164500,162600,161600,159700,158700,162100,159200,110,47800,500,115700,100,1,21954022,35412,16.69,0.92,12,0.13,9663.00,176065.00,248000,20241203,-34.96,156900,20240805,2.80,193900,-16.81,20250107,157300,2.54,20250311,248000,-34.96,20241203,156900,2.80,20240805,0.95,N,036570,500,109 억,,8091449,N,N,646,N,00,N
+20250325,150439,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,161100,400,2,0.25,3509134050,21833,59.29,161100,162200,159500,208500,112500,160700,160726.15,36.86,0,-3046,164500,162600,161600,159700,158700,162100,159200,110,47800,500,115700,100,1,21954022,35368,16.67,0.92,12,0.10,9663.00,176065.00,248000,20241203,-35.04,156900,20240805,2.68,193900,-16.92,20250107,157300,2.42,20250311,248000,-35.04,20241203,156900,2.68,20240805,0.95,N,036570,500,109 억,,8091449,N,N,388,N,00,N
+20250325,140437,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,160500,-200,5,-0.12,2828268500,17601,47.80,161100,162200,159500,208500,112500,160700,160687.94,36.86,0,-3027,164500,162600,161600,159700,158700,162100,159200,110,47800,500,115700,100,1,21954022,35236,16.61,0.91,12,0.08,9663.00,176065.00,248000,20241203,-35.28,156900,20240805,2.29,193900,-17.23,20250107,157300,2.03,20250311,248000,-35.28,20241203,156900,2.29,20240805,0.95,N,036570,500,109 억,,8091449,N,N,388,N,00,N
+20250325,130439,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,160800,100,2,0.06,2248883950,13999,38.02,161100,162200,159500,208500,112500,160700,160646.04,36.86,0,-1905,164500,162600,161600,159700,158700,162100,159200,110,47800,500,115700,100,1,21954022,35302,16.64,0.91,12,0.06,9663.00,176065.00,248000,20241203,-35.16,156900,20240805,2.49,193900,-17.07,20250107,157300,2.23,20250311,248000,-35.16,20241203,156900,2.49,20240805,0.95,N,036570,500,109 억,,8091449,N,N,388,N,00,N
+20250325,120438,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,160100,-600,5,-0.37,1983138100,12343,33.52,161100,162200,159500,208500,112500,160700,160669.05,36.86,0,-1980,164500,162600,161600,159700,158700,162100,159200,110,47800,500,115700,100,1,21954022,35148,16.57,0.91,12,0.06,9663.00,176065.00,248000,20241203,-35.44,156900,20240805,2.04,193900,-17.43,20250107,157300,1.78,20250311,248000,-35.44,20241203,156900,2.04,20240805,0.95,N,036570,500,109 억,,8091449,N,N,388,N,00,N
+20250325,110438,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,160600,-100,5,-0.06,1600808650,9957,27.04,161100,162200,159500,208500,112500,160700,160772.19,36.86,0,-2142,164500,162600,161600,159700,158700,162100,159200,110,47800,500,115700,100,1,21954022,35258,16.62,0.91,12,0.05,9663.00,176065.00,248000,20241203,-35.24,156900,20240805,2.36,193900,-17.17,20250107,157300,2.10,20250311,248000,-35.24,20241203,156900,2.36,20240805,0.95,N,036570,500,109 억,,8091449,N,N,388,N,00,N
+20250325,100446,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,161000,300,2,0.19,1262641850,7853,21.33,161100,162200,159500,208500,112500,160700,160784.65,36.86,0,-1985,164500,162600,161600,159700,158700,162100,159200,110,47800,500,115700,100,1,21954022,35346,16.66,0.91,12,0.04,9663.00,176065.00,248000,20241203,-35.08,156900,20240805,2.61,193900,-16.97,20250107,157300,2.35,20250311,248000,-35.08,20241203,156900,2.61,20240805,0.95,N,036570,500,109 억,,8091449,N,N,388,N,00,N
+20250325,090440,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,161700,1000,2,0.62,317636600,1966,5.34,161100,162200,161100,208500,112500,160700,161564.90,36.86,0,479,164500,162600,161600,159700,158700,162100,159200,110,47800,500,115700,100,1,21954022,35500,16.73,0.92,12,0.01,9663.00,176065.00,248000,20241203,-34.80,156900,20240805,3.06,193900,-16.61,20250107,157300,2.80,20250311,248000,-34.80,20241203,156900,3.06,20240805,0.95,N,036570,500,109 억,,8091449,N,N,388,N,00,N
+20250324,160437,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,160700,-2600,5,-1.59,5955379350,36821,52.92,162300,163500,160600,212000,114400,163300,161743.31,37.13,0,-7210,165166,164232,162366,161432,159566,164700,161900,110,48700,500,117570,100,1,21954022,35280,16.63,0.91,12,0.17,9663.00,176065.00,248000,20241203,-35.20,156900,20240805,2.42,193900,-17.12,20250107,157300,2.16,20250311,248000,-35.20,20241203,156900,2.42,20240805,0.95,N,036570,500,109 억,,8151089,N,N,388,N,00,N
+20250324,150440,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,160800,-2500,5,-1.53,5092235650,31450,45.20,162300,163500,160700,212000,114400,163300,161915.28,37.13,0,-6508,165166,164232,162366,161432,159566,164700,161900,110,48700,500,117570,100,1,21954022,35302,16.64,0.91,12,0.14,9663.00,176065.00,248000,20241203,-35.16,156900,20240805,2.49,193900,-17.07,20250107,157300,2.23,20250311,248000,-35.16,20241203,156900,2.49,20240805,0.95,N,036570,500,109 억,,8151089,N,N,99,N,00,N
+20250324,140440,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,161000,-2300,5,-1.41,4115777700,25383,36.48,162300,163500,161000,212000,114400,163300,162147.02,37.13,0,-5473,165166,164232,162366,161432,159566,164700,161900,110,48700,500,117570,100,1,21954022,35346,16.66,0.91,12,0.12,9663.00,176065.00,248000,20241203,-35.08,156900,20240805,2.61,193900,-16.97,20250107,157300,2.35,20250311,248000,-35.08,20241203,156900,2.61,20240805,0.95,N,036570,500,109 억,,8151089,N,N,99,N,00,N
+20250324,130440,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,161800,-1500,5,-0.92,3376894150,20805,29.90,162300,163500,161500,212000,114400,163300,162311.66,37.13,0,-4416,165166,164232,162366,161432,159566,164700,161900,110,48700,500,117570,100,1,21954022,35522,16.74,0.92,12,0.09,9663.00,176065.00,248000,20241203,-34.76,156900,20240805,3.12,193900,-16.55,20250107,157300,2.86,20250311,248000,-34.76,20241203,156900,3.12,20240805,0.95,N,036570,500,109 억,,8151089,N,N,99,N,00,N
+20250324,120440,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,161800,-1500,5,-0.92,2873260650,17690,25.43,162300,163500,161500,212000,114400,163300,162422.87,37.13,0,-3871,165166,164232,162366,161432,159566,164700,161900,110,48700,500,117570,100,1,21954022,35522,16.74,0.92,12,0.08,9663.00,176065.00,248000,20241203,-34.76,156900,20240805,3.12,193900,-16.55,20250107,157300,2.86,20250311,248000,-34.76,20241203,156900,3.12,20240805,0.95,N,036570,500,109 억,,8151089,N,N,99,N,00,N
+20250324,110439,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,162100,-1200,5,-0.73,2216451400,13632,19.59,162300,163500,161900,212000,114400,163300,162591.80,37.13,0,-1959,165166,164232,162366,161432,159566,164700,161900,110,48700,500,117570,100,1,21954022,35587,16.78,0.92,12,0.06,9663.00,176065.00,248000,20241203,-34.64,156900,20240805,3.31,193900,-16.40,20250107,157300,3.05,20250311,248000,-34.64,20241203,156900,3.31,20240805,0.95,N,036570,500,109 억,,8151089,N,N,99,N,00,N
+20250324,100438,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,162600,-700,5,-0.43,884233550,5435,7.81,162300,163500,162300,212000,114400,163300,162692.47,37.13,0,198,165166,164232,162366,161432,159566,164700,161900,110,48700,500,117570,100,1,21954022,35697,16.83,0.92,12,0.02,9663.00,176065.00,248000,20241203,-34.44,156900,20240805,3.63,193900,-16.14,20250107,157300,3.37,20250311,248000,-34.44,20241203,156900,3.63,20240805,0.95,N,036570,500,109 억,,8151089,N,N,99,N,00,N
+20250324,090440,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,162900,-400,5,-0.24,253250100,1557,2.24,162300,163500,162300,212000,114400,163300,162652.60,37.13,0,100,165166,164232,162366,161432,159566,164700,161900,110,48700,500,117570,100,1,21954022,35763,16.86,0.93,12,0.01,9663.00,176065.00,248000,20241203,-34.31,156900,20240805,3.82,193900,-15.99,20250107,157300,3.56,20250311,248000,-34.31,20241203,156900,3.82,20240805,0.95,N,036570,500,109 억,,8151089,N,N,99,N,00,N
 20250321,160455,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,163300,600,2,0.37,11273349800,69573,195.84,160800,163300,160500,211500,113900,162700,162035.91,37.12,0,-2641,166700,164700,163700,161700,160700,164200,161200,110,48800,500,117140,100,1,21954022,35851,16.90,0.93,12,0.32,9663.00,176065.00,248000,20241203,-34.15,156900,20240805,4.08,193900,-15.78,20250107,157300,3.81,20250311,248000,-34.15,20241203,156900,4.08,20240805,0.94,N,036570,500,109 억,,8148450,N,N,99,N,00,N
 20250321,150439,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,161700,-1000,5,-0.61,6706157100,41588,117.07,160800,162800,160500,211500,113900,162700,161252.21,37.12,0,-5874,166700,164700,163700,161700,160700,164200,161200,110,48800,500,117140,100,1,21954022,35500,16.73,0.92,12,0.19,9663.00,176065.00,248000,20241203,-34.80,156900,20240805,3.06,193900,-16.61,20250107,157300,2.80,20250311,248000,-34.80,20241203,156900,3.06,20240805,0.94,N,036570,500,109 억,,8148450,N,N,2215,N,00,N
 20250321,140439,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,161100,-1600,5,-0.98,5294995750,32847,92.46,160800,162800,160500,211500,113900,162700,161201.81,37.12,0,-7617,166700,164700,163700,161700,160700,164200,161200,110,48800,500,117140,100,1,21954022,35368,16.67,0.92,12,0.15,9663.00,176065.00,248000,20241203,-35.04,156900,20240805,2.68,193900,-16.92,20250107,157300,2.42,20250311,248000,-35.04,20241203,156900,2.68,20240805,0.94,N,036570,500,109 억,,8148450,N,N,2215,N,00,N

036570/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,19123,21954022,3094101400,3552160759600,0.09
+20250325,21636,21954022,3489886800,3541183748600,0.10
+20250324,24725,21954022,3973307500,3528011335400,0.11
+20250321,24209,21954022,3953329700,3585091792600,0.11
+20250320,17728,21954022,2884345600,3571919379400,0.08
 20250319,17403,21954022,2847130800,3591677999200,0.08
 20250318,17090,21954022,2792506000,3587287194800,0.08
 20250317,16498,21954022,2712271200,3609241216800,0.08

036570/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,163300,165800,166800,160500,230813,37711965450,00,0.00,N,5,-1500,
 20250310,164800,161000,167700,157300,515421,83330140000,00,0.00,N,2,3500,
 20250304,161300,170100,170500,160100,393050,64366027800,00,0.00,N,5,-8800,
 20250224,170100,177400,182300,170100,406222,71040827600,00,0.00,N,5,-7600,