Add accumulated files

042000/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,52400,53100,53100,51300,139949,7314735600,00,0.00,N,5,-1200,
+20250326,53600,54000,54600,51900,92182,4922374200,00,0.00,N,2,100,
+20250325,53500,53900,54100,52700,112293,5990023950,00,0.00,N,2,100,
+20250324,53400,52700,55300,52700,135021,7301777650,00,0.00,N,5,-200,
 20250321,53600,53600,54700,51800,289284,15423514350,00,0.00,N,5,-400,
 20250320,54000,56800,57700,53400,364349,20114146800,00,0.00,N,5,-2800,
 20250319,56800,59200,60900,56600,349933,20429156300,00,0.00,N,5,-3200,

042000/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
+20250328,51400,-1000,5,-24560,10789,13773,-1264,551,714,27560,57797,15289,1423,2985,792,52120,47008,1516,2687,2435,79
+20250327,52400,-1200,5,-59693,61702,-1007,-3105,3211,-54,33535,97941,8108,1756,5115,425,93228,36239,9115,4861,1904,478
+20250326,53600,100,2,-3673,-9686,13076,-194,-523,701,39914,33014,18931,2130,1761,1013,43587,42700,5855,2324,2284,312
+20250325,53500,100,2,-12804,20095,-7198,-679,1068,-384,50296,49101,12785,2684,2618,682,63100,29006,19983,3363,1550,1066
+20250324,53400,-200,5,3245,-11636,6447,174,-636,357,72846,32222,27709,3942,1740,1499,69601,43858,21262,3768,2376,1142
 20250321,53600,-400,5,-47914,29587,17681,-2530,1539,959,147276,105340,34672,7852,5606,1860,195190,75753,16991,10382,4068,902
 20250320,54000,-2800,5,-47389,83721,-32195,-2622,4580,-1726,214681,133038,14355,11849,7346,797,262070,49317,46550,14470,2766,2523
 20250319,56800,-3200,5,28569,12226,-35534,1653,683,-2038,252788,82201,14138,14766,4797,819,224219,69975,49672,13113,4114,2857

042000/min/candle-20250324.csv

@@ -0,0 +1,629 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,192700,7299908650,53400,53400,53400,53400,3568
+20250324,192600,7299908650,53400,53400,53400,53400,0
+20250324,192500,7299908650,53400,53400,53400,53400,0
+20250324,192400,7299908650,53400,53400,53400,53400,0
+20250324,192300,7299908650,53400,53400,53400,53400,0
+20250324,192200,7299908650,53400,53400,53400,53400,0
+20250324,192100,7299908650,53400,53400,53400,53400,0
+20250324,192000,7299908650,53400,53400,53400,53400,0
+20250324,191900,7299908650,53400,53400,53400,53400,0
+20250324,191800,7299908650,53400,53400,53400,53400,0
+20250324,191700,7299908650,53400,53400,53400,53400,0
+20250324,191600,7299908650,53400,53400,53400,53400,0
+20250324,191500,7299908650,53400,53400,53400,53400,0
+20250324,191400,7299908650,53400,53400,53400,53400,0
+20250324,191300,7299908650,53400,53400,53400,53400,0
+20250324,191200,7299908650,53400,53400,53400,53400,0
+20250324,191100,7299908650,53400,53400,53400,53400,0
+20250324,191000,7299908650,53400,53400,53400,53400,0
+20250324,190900,7299908650,53400,53400,53400,53400,0
+20250324,190800,7299908650,53400,53400,53400,53400,0
+20250324,190700,7299908650,53400,53400,53400,53400,0
+20250324,190600,7299908650,53400,53400,53400,53400,0
+20250324,190500,7299908650,53400,53400,53400,53400,0
+20250324,190400,7299908650,53400,53400,53400,53400,0
+20250324,190300,7299908650,53400,53400,53400,53400,0
+20250324,190200,7299908650,53400,53400,53400,53400,0
+20250324,190100,7299908650,53400,53400,53400,53400,0
+20250324,190000,7299908650,53400,53400,53400,53400,0
+20250324,185900,7299908650,53400,53400,53400,53400,0
+20250324,185800,7299908650,53400,53400,53400,53400,0
+20250324,185700,7299908650,53400,53400,53400,53400,3568
+20250324,185600,7299908650,53400,53400,53400,53400,0
+20250324,185500,7299908650,53400,53400,53400,53400,0
+20250324,185400,7299908650,53400,53400,53400,53400,0
+20250324,185300,7299908650,53400,53400,53400,53400,0
+20250324,185200,7299908650,53400,53400,53400,53400,0
+20250324,185100,7299908650,53400,53400,53400,53400,0
+20250324,185000,7299908650,53400,53400,53400,53400,0
+20250324,184900,7299908650,53400,53400,53400,53400,0
+20250324,184800,7299908650,53400,53400,53400,53400,0
+20250324,184700,7299908650,53400,53400,53400,53400,0
+20250324,184600,7299908650,53400,53400,53400,53400,0
+20250324,184500,7299908650,53400,53400,53400,53400,0
+20250324,184400,7299908650,53400,53400,53400,53400,0
+20250324,184300,7299908650,53400,53400,53400,53400,0
+20250324,184200,7299908650,53400,53400,53400,53400,0
+20250324,184100,7299908650,53400,53400,53400,53400,0
+20250324,184000,7299908650,53400,53400,53400,53400,0
+20250324,183900,7299908650,53400,53400,53400,53400,0
+20250324,183800,7299908650,53400,53400,53400,53400,0
+20250324,183700,7299908650,53400,53400,53400,53400,0
+20250324,183600,7299908650,53400,53400,53400,53400,0
+20250324,183500,7299908650,53400,53400,53400,53400,0
+20250324,183400,7299908650,53400,53400,53400,53400,0
+20250324,183300,7299908650,53400,53400,53400,53400,0
+20250324,183200,7299908650,53400,53400,53400,53400,0
+20250324,183100,7299908650,53400,53400,53400,53400,0
+20250324,183000,7299908650,53400,53400,53400,53400,0
+20250324,182900,7299908650,53400,53400,53400,53400,0
+20250324,182800,7299908650,53400,53400,53400,53400,0
+20250324,182700,7299908650,53400,53400,53400,53400,3568
+20250324,182600,7299908650,53400,53400,53400,53400,0
+20250324,182500,7299908650,53400,53400,53400,53400,0
+20250324,182400,7299908650,53400,53400,53400,53400,0
+20250324,182300,7299908650,53400,53400,53400,53400,0
+20250324,182200,7299908650,53400,53400,53400,53400,0
+20250324,182100,7299908650,53400,53400,53400,53400,0
+20250324,182000,7299908650,53400,53400,53400,53400,0
+20250324,181900,7299908650,53400,53400,53400,53400,0
+20250324,181800,7299908650,53400,53400,53400,53400,0
+20250324,181700,7299908650,53400,53400,53400,53400,0
+20250324,181600,7299908650,53400,53400,53400,53400,0
+20250324,181500,7299908650,53400,53400,53400,53400,0
+20250324,181400,7299908650,53400,53400,53400,53400,0
+20250324,181300,7299908650,53400,53400,53400,53400,0
+20250324,181200,7299908650,53400,53400,53400,53400,0
+20250324,181100,7299908650,53400,53400,53400,53400,0
+20250324,181000,7299908650,53400,53400,53400,53400,0
+20250324,180900,7299908650,53400,53400,53400,53400,0
+20250324,180800,7299908650,53400,53400,53400,53400,0
+20250324,180700,7299908650,53400,53400,53400,53400,0
+20250324,180600,7299908650,53400,53400,53400,53400,0
+20250324,180500,7299908650,53400,53400,53400,53400,0
+20250324,180400,7299908650,53400,53400,53400,53400,0
+20250324,180300,7299908650,53400,53400,53400,53400,0
+20250324,180200,7299908650,53400,53400,53400,53400,0
+20250324,180100,7299908650,53400,53400,53400,53400,0
+20250324,180000,7299908650,53400,53400,53400,53400,0
+20250324,175900,7299908650,53400,53400,53400,53400,0
+20250324,175800,7299908650,53400,53400,53400,53400,0
+20250324,175700,7299908650,53400,53400,53400,53400,3568
+20250324,175600,7299908650,53400,53400,53400,53400,0
+20250324,175500,7299908650,53400,53400,53400,53400,0
+20250324,175400,7299908650,53400,53400,53400,53400,0
+20250324,175300,7299908650,53400,53400,53400,53400,0
+20250324,175200,7299908650,53400,53400,53400,53400,0
+20250324,175100,7299908650,53400,53400,53400,53400,0
+20250324,175000,7299908650,53400,53400,53400,53400,0
+20250324,174900,7299908650,53400,53400,53400,53400,0
+20250324,174800,7299908650,53400,53400,53400,53400,0
+20250324,174700,7299908650,53400,53400,53400,53400,0
+20250324,174600,7299908650,53400,53400,53400,53400,0
+20250324,174500,7299908650,53400,53400,53400,53400,0
+20250324,174400,7299908650,53400,53400,53400,53400,0
+20250324,174300,7299908650,53400,53400,53400,53400,0
+20250324,174200,7299908650,53400,53400,53400,53400,0
+20250324,174100,7299908650,53400,53400,53400,53400,0
+20250324,174000,7299908650,53400,53400,53400,53400,0
+20250324,173900,7299908650,53400,53400,53400,53400,0
+20250324,173800,7299908650,53400,53400,53400,53400,0
+20250324,173700,7299908650,53400,53400,53400,53400,0
+20250324,173600,7299908650,53400,53400,53400,53400,0
+20250324,173500,7299908650,53400,53400,53400,53400,0
+20250324,173400,7299908650,53400,53400,53400,53400,0
+20250324,173300,7299908650,53400,53400,53400,53400,0
+20250324,173200,7299908650,53400,53400,53400,53400,0
+20250324,173100,7299908650,53400,53400,53400,53400,0
+20250324,173000,7299908650,53400,53400,53400,53400,0
+20250324,172900,7299908650,53400,53400,53400,53400,0
+20250324,172800,7299908650,53400,53400,53400,53400,0
+20250324,172700,7299908650,53400,53400,53400,53400,3568
+20250324,172600,7299908650,53400,53400,53400,53400,0
+20250324,172500,7299908650,53400,53400,53400,53400,0
+20250324,172400,7299908650,53400,53400,53400,53400,0
+20250324,172300,7299908650,53400,53400,53400,53400,0
+20250324,172200,7299908650,53400,53400,53400,53400,0
+20250324,172100,7299908650,53400,53400,53400,53400,0
+20250324,172000,7299908650,53400,53400,53400,53400,0
+20250324,171900,7299908650,53400,53400,53400,53400,0
+20250324,171800,7299908650,53400,53400,53400,53400,0
+20250324,171700,7299908650,53400,53400,53400,53400,0
+20250324,171600,7299908650,53400,53400,53400,53400,0
+20250324,171500,7299908650,53400,53400,53400,53400,0
+20250324,171400,7299908650,53400,53400,53400,53400,0
+20250324,171300,7299908650,53400,53400,53400,53400,0
+20250324,171200,7299908650,53400,53400,53400,53400,0
+20250324,171100,7299908650,53400,53400,53400,53400,0
+20250324,171000,7299908650,53400,53400,53400,53400,0
+20250324,170900,7299908650,53400,53400,53400,53400,0
+20250324,170800,7299908650,53400,53400,53400,53400,0
+20250324,170700,7299908650,53400,53400,53400,53400,0
+20250324,170600,7299908650,53400,53400,53400,53400,0
+20250324,170500,7299908650,53400,53400,53400,53400,0
+20250324,170400,7299908650,53400,53400,53400,53400,0
+20250324,170300,7299908650,53400,53400,53400,53400,0
+20250324,170200,7299908650,53400,53400,53400,53400,0
+20250324,170100,7299908650,53400,53400,53400,53400,0
+20250324,170000,7299908650,53400,53400,53400,53400,0
+20250324,165900,7299908650,53400,53400,53400,53400,0
+20250324,165800,7299908650,53400,53400,53400,53400,0
+20250324,165700,7299908650,53400,53400,53400,53400,3568
+20250324,165600,7299908650,53400,53400,53400,53400,0
+20250324,165500,7299908650,53400,53400,53400,53400,0
+20250324,165400,7299908650,53400,53400,53400,53400,0
+20250324,165300,7299908650,53400,53400,53400,53400,0
+20250324,165200,7299908650,53400,53400,53400,53400,0
+20250324,165100,7299908650,53400,53400,53400,53400,0
+20250324,165000,7299908650,53400,53400,53400,53400,0
+20250324,164900,7299908650,53400,53400,53400,53400,0
+20250324,164800,7299908650,53400,53400,53400,53400,0
+20250324,164700,7299908650,53400,53400,53400,53400,0
+20250324,164600,7299908650,53400,53400,53400,53400,0
+20250324,164500,7299908650,53400,53400,53400,53400,0
+20250324,164400,7299908650,53400,53400,53400,53400,0
+20250324,164300,7299908650,53400,53400,53400,53400,0
+20250324,164200,7299908650,53400,53400,53400,53400,0
+20250324,164100,7299908650,53400,53400,53400,53400,0
+20250324,164000,7299908650,53400,53400,53400,53400,0
+20250324,163900,7299908650,53400,53400,53400,53400,0
+20250324,163800,7299908650,53400,53400,53400,53400,0
+20250324,163700,7299908650,53400,53400,53400,53400,0
+20250324,163600,7299908650,53400,53400,53400,53400,0
+20250324,163500,7299908650,53400,53400,53400,53400,0
+20250324,163400,7299908650,53400,53400,53400,53400,0
+20250324,163300,7299908650,53400,53400,53400,53400,0
+20250324,163200,7299908650,53400,53400,53400,53400,0
+20250324,163100,7299908650,53400,53400,53400,53400,0
+20250324,163000,7299908650,53400,53400,53400,53400,0
+20250324,162900,7299908650,53400,53400,53400,53400,0
+20250324,162800,7299908650,53400,53400,53400,53400,0
+20250324,162700,7299908650,53400,53400,53400,53400,3568
+20250324,162600,7299908650,53400,53400,53400,53400,0
+20250324,162500,7299908650,53400,53400,53400,53400,0
+20250324,162400,7299908650,53400,53400,53400,53400,0
+20250324,162300,7299908650,53400,53400,53400,53400,0
+20250324,162200,7299908650,53400,53400,53400,53400,0
+20250324,162100,7299908650,53400,53400,53400,53400,0
+20250324,162000,7299908650,53400,53400,53400,53400,0
+20250324,161900,7299908650,53400,53400,53400,53400,0
+20250324,161800,7299908650,53400,53400,53400,53400,0
+20250324,161700,7299908650,53400,53400,53400,53400,0
+20250324,161600,7299908650,53400,53400,53400,53400,0
+20250324,161500,7299908650,53400,53400,53400,53400,0
+20250324,161400,7299908650,53400,53400,53400,53400,0
+20250324,161300,7299908650,53400,53400,53400,53400,0
+20250324,161200,7299908650,53400,53400,53400,53400,0
+20250324,161100,7299908650,53400,53400,53400,53400,0
+20250324,161000,7299908650,53400,53400,53400,53400,0
+20250324,160900,7299908650,53400,53400,53400,53400,0
+20250324,160800,7299908650,53400,53400,53400,53400,0
+20250324,160700,7299908650,53400,53400,53400,53400,0
+20250324,160600,7299908650,53400,53400,53400,53400,0
+20250324,160500,7299908650,53400,53400,53400,53400,0
+20250324,160400,7299908650,53400,53400,53400,53400,0
+20250324,160300,7299908650,53400,53400,53400,53400,0
+20250324,160200,7299908650,53400,53400,53400,53400,0
+20250324,160100,7299908650,53400,53400,53400,53400,0
+20250324,160000,7299908650,53400,53400,53400,53400,0
+20250324,155900,7299908650,53400,53400,53400,53400,0
+20250324,155800,7299908650,53400,53400,53400,53400,0
+20250324,155700,7299908650,53400,53400,53400,53400,3568
+20250324,155600,7299908650,53400,53400,53400,53400,0
+20250324,155500,7299908650,53400,53400,53400,53400,0
+20250324,155400,7299908650,53400,53400,53400,53400,0
+20250324,155300,7299908650,53400,53400,53400,53400,0
+20250324,155200,7299908650,53400,53400,53400,53400,0
+20250324,155100,7299908650,53400,53400,53400,53400,0
+20250324,155000,7299908650,53400,53400,53400,53400,0
+20250324,154900,7299908650,53400,53400,53400,53400,0
+20250324,154800,7299908650,53400,53400,53400,53400,0
+20250324,154700,7299908650,53400,53400,53400,53400,0
+20250324,154600,7299908650,53400,53400,53400,53400,0
+20250324,154500,7299908650,53400,53400,53400,53400,0
+20250324,154400,7299908650,53400,53400,53400,53400,0
+20250324,154300,7299908650,53400,53400,53400,53400,0
+20250324,154200,7299908650,53400,53400,53400,53400,0
+20250324,154100,7299908650,53400,53400,53400,53400,0
+20250324,154000,7299908650,53400,53400,53400,53400,0
+20250324,153900,7299908650,53400,53400,53400,53400,0
+20250324,153800,7299908650,53400,53400,53400,53400,0
+20250324,153700,7299908650,53400,53400,53400,53400,0
+20250324,153600,7299908650,53400,53400,53400,53400,0
+20250324,153500,7299908650,53400,53400,53400,53400,0
+20250324,153400,7299908650,53400,53400,53400,53400,0
+20250324,153300,7299908650,53400,53400,53400,53400,0
+20250324,153200,7299908650,53400,53400,53400,53400,0
+20250324,153100,7299908650,53400,53400,53400,53400,0
+20250324,153000,7299908650,53400,53400,53400,53400,3568
+20250324,152900,7109377450,53400,53400,53400,53400,0
+20250324,152800,7109377450,53400,53400,53400,53400,0
+20250324,152700,7109377450,53400,53400,53400,53400,0
+20250324,152600,7109377450,53400,53400,53400,53400,0
+20250324,152500,7109377450,53400,53400,53400,53400,0
+20250324,152400,7109377450,53400,53400,53400,53400,0
+20250324,152300,7109377450,53400,53400,53400,53400,0
+20250324,152200,7109377450,53400,53400,53400,53400,0
+20250324,152100,7109377450,53400,53400,53400,53400,0
+20250324,152000,7109377450,53400,53400,53400,53400,0
+20250324,151900,7109377450,53400,53400,53400,53200,596
+20250324,151800,7077627850,53200,53400,53500,53200,875
+20250324,151700,7030923350,53400,53400,53500,53400,280
+20250324,151600,7015971150,53400,53400,53500,53400,367
+20250324,151500,6996371750,53400,53200,53500,53200,779
+20250324,151400,6954785150,53300,53300,53400,53300,480
+20250324,151300,6929199350,53300,53400,53400,53300,514
+20250324,151200,6901760450,53400,53400,53500,53400,259
+20250324,151100,6887928650,53500,53500,53500,53400,84
+20250324,151000,6883438850,53400,53400,53500,53400,132
+20250324,150900,6876388150,53500,53500,53500,53400,141
+20250324,150800,6868854550,53400,53400,53500,53400,297
+20250324,150700,6852992750,53400,53400,53500,53400,275
+20250324,150600,6838304650,53400,53400,53500,53400,78
+20250324,150500,6834136450,53400,53600,53600,53400,390
+20250324,150400,6813287350,53500,53500,53600,53500,333
+20250324,150300,6795469450,53500,53500,53600,53500,270
+20250324,150200,6781021150,53500,53500,53600,53500,171
+20250324,150100,6771870550,53500,53600,53600,53500,236
+20250324,150000,6759240050,53500,53500,53500,53500,171
+20250324,145900,6750091550,53500,53500,53600,53500,181
+20250324,145800,6740404950,53400,53500,53600,53400,102
+20250324,145700,6734949450,53500,53400,53600,53400,51
+20250324,145600,6732218450,53300,53500,53600,53300,898
+20250324,145500,6684239450,53500,53500,53600,53500,363
+20250324,145400,6664814950,53500,53500,53600,53500,106
+20250324,145300,6659140450,53500,53500,53500,53400,227
+20250324,145200,6647003850,53400,53500,53600,53400,82
+20250324,145100,6642616250,53600,53500,53600,53400,121
+20250324,145000,6636147050,53500,53500,53600,53400,83
+20250324,144900,6631704850,53600,53500,53600,53400,1031
+20250324,144800,6576462550,53500,53500,53500,53400,39
+20250324,144700,6574377150,53500,53500,53500,53400,290
+20250324,144600,6558884850,53500,53500,53500,53400,55
+20250324,144500,6555944450,53500,53500,53500,53400,109
+20250324,144400,6550117550,53400,53500,53500,53400,92
+20250324,144300,6545202850,53400,53400,53500,53400,352
+20250324,144200,6526380250,53400,53300,53400,53300,391
+20250324,144100,6505504950,53300,53350,53400,53300,117
+20250324,144000,6499263700,53300,53300,53400,53300,84
+20250324,143900,6494783900,53300,53400,53500,53300,389
+20250324,143800,6474013300,53500,53500,53500,53400,71
+20250324,143700,6470218700,53500,53400,53600,53400,162
+20250324,143600,6461554000,53400,53400,53400,53300,323
+20250324,143500,6444316600,53400,53400,53500,53400,170
+20250324,143400,6435235000,53400,53400,53500,53400,489
+20250324,143300,6409119500,53500,53500,53600,53400,154
+20250324,143200,6400886600,53400,53500,53500,53400,147
+20250324,143100,6393028500,53600,53500,53600,53500,113
+20250324,143000,6386976200,53500,53400,53600,53400,108
+20250324,142900,6381197300,53500,53500,53500,53500,58
+20250324,142800,6378094300,53600,53600,53600,53500,315
+20250324,142700,6361220600,53500,53600,53600,53500,128
+20250324,142600,6354370600,53600,53500,53600,53500,60
+20250324,142500,6351155400,53500,53500,53600,53500,134
+20250324,142400,6343985200,53500,53500,53600,53400,102
+20250324,142300,6338527100,53500,53500,53700,53500,185
+20250324,142200,6328616100,53500,53500,53600,53500,43
+20250324,142100,6326312800,53500,53500,53600,53500,190
+20250324,142000,6316140700,53700,53500,53700,53500,191
+20250324,141900,6305899400,53600,53500,53600,53300,451
+20250324,141800,6281821600,53400,53600,53600,53400,393
+20250324,141700,6260801900,53600,53600,53600,53500,121
+20250324,141600,6254321500,53600,53500,53600,53500,82
+20250324,141500,6249930900,53500,53600,53600,53500,192
+20250324,141400,6239642300,53700,53700,53700,53600,195
+20250324,141300,6229179500,53600,53700,53700,53600,29
+20250324,141200,6227623200,53800,53700,53800,53600,62
+20250324,141100,6224292000,53700,53600,53700,53600,47
+20250324,141000,6221769000,53600,53700,53800,53600,222
+20250324,140900,6209850300,53700,53700,53700,53700,56
+20250324,140800,6206843100,53800,53800,53900,53700,313
+20250324,140700,6189975500,53700,53800,53900,53700,154
+20250324,140600,6181688600,53900,53700,54000,53700,492
+20250324,140500,6155186400,53600,53600,53700,53600,77
+20250324,140400,6151054200,53700,53700,53800,53600,298
+20250324,140300,6135060900,53700,53600,53700,53600,113
+20250324,140200,6129002300,53600,53700,53700,53600,63
+20250324,140100,6125620100,53700,53700,53700,53500,195
+20250324,140000,6115160500,53800,53700,53800,53700,143
+20250324,135900,6107473900,53700,53700,53800,53700,114
+20250324,135800,6101347700,53700,53600,53700,53500,877
+20250324,135700,6054295700,53600,53600,53600,53500,51
+20250324,135600,6051564800,53600,53600,53600,53500,70
+20250324,135500,6047816200,53600,53500,53600,53500,138
+20250324,135400,6040427900,53500,53500,53600,53500,79
+20250324,135300,6036199500,53600,53500,53600,53500,56
+20250324,135200,6033200500,53600,53600,53600,53500,166
+20250324,135100,6024315400,53600,53600,53600,53500,85
+20250324,135000,6019760500,53500,53500,53600,53500,193
+20250324,134900,6009419100,53500,53600,53600,53500,89
+20250324,134800,6004656300,53600,53600,53600,53500,150
+20250324,134700,5996622400,53500,53600,53600,53500,100
+20250324,134600,5991269000,53500,53500,53600,53500,256
+20250324,134500,5977571200,53500,53500,53600,53500,171
+20250324,134400,5968419600,53600,53600,53600,53500,159
+20250324,134300,5959905700,53700,53600,53800,53600,117
+20250324,134200,5953622800,53600,53600,53600,53500,57
+20250324,134100,5950568600,53600,53600,53600,53500,152
+20250324,134000,5942430900,53700,53600,53700,53600,56
+20250324,133900,5939427400,53600,53600,53600,53600,41
+20250324,133800,5937229800,53600,53600,53700,53500,269
+20250324,133700,5922814800,53600,53600,53600,53500,154
+20250324,133600,5914565800,53700,53600,53700,53600,56
+20250324,133500,5911562500,53700,53700,53700,53600,164
+20250324,133400,5902764100,53700,53600,53800,53600,104
+20250324,133300,5897181200,53600,53700,53700,53600,223
+20250324,133200,5885227000,53600,53600,53700,53600,122
+20250324,133100,5878686000,53700,53600,53700,53600,85
+20250324,133000,5874125600,53600,53600,53700,53600,154
+20250324,132900,5865869400,53600,53700,53700,53600,156
+20250324,132800,5857502300,53700,53700,53700,53600,51
+20250324,132700,5854765600,53700,53600,53700,53600,214
+20250324,132600,5843293000,53600,53700,53700,53600,191
+20250324,132500,5833040700,53700,53700,53700,53700,22
+20250324,132400,5831859300,53800,53800,53800,53800,71
+20250324,132300,5828039500,53800,53800,53800,53800,139
+20250324,132200,5820561300,53800,53600,53800,53600,552
+20250324,132100,5790962200,53500,53500,53500,53500,83
+20250324,132000,5786521700,53400,53400,53500,53300,431
+20250324,131900,5763510400,53400,53300,53500,53300,252
+20250324,131800,5750074400,53300,53400,53500,53300,336
+20250324,131700,5732146300,53300,53400,53500,53300,562
+20250324,131600,5702156300,53300,53400,53500,53300,186
+20250324,131500,5692230700,53400,53400,53500,53300,365
+20250324,131400,5672745400,53400,53400,53500,53400,190
+20250324,131300,5662595700,53400,53500,53600,53400,118
+20250324,131200,5656286200,53500,53500,53600,53500,689
+20250324,131100,5619423600,53500,53700,53700,53500,145
+20250324,131000,5611662700,53600,53600,53700,53600,192
+20250324,130900,5601366200,53600,53700,53700,53600,159
+20250324,130800,5592842400,53700,53600,53700,53600,79
+20250324,130700,5588606200,53600,53600,53700,53600,218
+20250324,130600,5576906300,53600,53700,53700,53600,138
+20250324,130500,5569502600,53700,53600,53700,53600,60
+20250324,130400,5566285300,53700,53600,53700,53600,120
+20250324,130300,5559849700,53700,53700,53700,53600,152
+20250324,130200,5551697100,53600,53700,53800,53600,122
+20250324,130100,5545146900,53600,53700,53700,53600,50
+20250324,130000,5542464900,53700,53700,53800,53600,139
+20250324,125900,5535003100,53800,53800,53800,53700,81
+20250324,125800,5530646800,53800,53700,53800,53700,64
+20250324,125700,5527207200,53700,53800,53800,53700,63
+20250324,125600,5523822100,53800,53800,53800,53700,69
+20250324,125500,5520113900,53700,53700,53800,53700,118
+20250324,125400,5513773900,53800,53800,53800,53800,118
+20250324,125300,5507425500,53700,53600,53800,53600,124
+20250324,125200,5500769800,53700,53700,53700,53600,46
+20250324,125100,5498301200,53700,53700,53800,53700,106
+20250324,125000,5492606400,53700,53700,53700,53600,50
+20250324,124900,5489922800,53600,53700,53700,53600,75
+20250324,124800,5485901000,53700,53800,53800,53700,52
+20250324,124700,5483106500,53700,53800,53800,53700,33
+20250324,124600,5481332600,53800,53700,53800,53600,121
+20250324,124500,5474837900,53700,53800,53800,53600,52
+20250324,124400,5472047100,53700,53600,53700,53600,38
+20250324,124300,5470008400,53700,53700,53700,53600,120
+20250324,124200,5463571500,53600,53700,53700,53600,114
+20250324,124100,5457451200,53700,53700,53700,53700,43
+20250324,124000,5455142100,53700,53700,53800,53700,83
+20250324,123900,5450683800,53700,53600,53800,53600,57
+20250324,123800,5447622900,53700,53700,53700,53600,83
+20250324,123700,5443169800,53700,53800,53800,53700,57
+20250324,123600,5440108700,53800,53800,53800,53800,36
+20250324,123500,5438171900,53800,53700,53800,53700,33
+20250324,123400,5436398000,53800,53900,54000,53600,120
+20250324,123300,5429943800,53900,53900,53900,53900,0
+20250324,123200,5429943800,53900,53800,53900,53800,80
+20250324,123100,5425636600,53700,53800,53800,53700,89
+20250324,123000,5420852700,53800,53900,53900,53800,35
+20250324,122900,5418969300,53800,53800,53800,53800,36
+20250324,122800,5417032500,53800,53700,53900,53600,80
+20250324,122700,5412732500,53700,53800,53800,53600,209
+20250324,122600,5401498900,53800,53700,53800,53700,35
+20250324,122500,5399618400,53600,53700,53700,53600,63
+20250324,122400,5396240900,53700,53600,53800,53600,103
+20250324,122300,5390714400,53500,53600,53600,53500,150
+20250324,122200,5382683100,53700,53700,53700,53600,259
+20250324,122100,5368787100,53700,53600,53700,53600,232
+20250324,122000,5356350800,53700,53600,53700,53600,51
+20250324,121900,5353613900,53600,53700,53700,53600,93
+20250324,121800,5348624500,53700,53700,53700,53700,19
+20250324,121700,5347604200,53700,53600,53700,53600,50
+20250324,121600,5344920600,53700,53700,53700,53600,132
+20250324,121500,5337834200,53700,53700,53700,53600,681
+20250324,121400,5301309600,53700,53800,53800,53700,77
+20250324,121300,5297172700,53800,53800,53800,53700,43
+20250324,121200,5294860700,53800,53800,53800,53700,121
+20250324,121100,5288358600,53700,53800,53800,53700,93
+20250324,121000,5283362600,53800,53800,53800,53800,52
+20250324,120900,5280565000,53700,53800,53800,53700,36
+20250324,120800,5278631200,53800,53800,53800,53700,180
+20250324,120700,5268949200,53900,53900,53900,53900,29
+20250324,120600,5267386100,53900,53800,53900,53800,61
+20250324,120500,5264101300,53800,53900,53900,53800,110
+20250324,120400,5258181300,53900,53900,54000,53800,51
+20250324,120300,5255433300,53800,53900,53900,53800,47
+20250324,120200,5252901700,53800,53900,53900,53800,89
+20250324,120100,5248110600,53900,53900,53900,53800,35
+20250324,120000,5246226100,53900,53900,53900,53800,76
+20250324,115900,5242133050,53900,53900,54000,53900,86
+20250324,115800,5237495850,53900,53700,53900,53700,169
+20250324,115700,5228398550,53700,53800,53800,53700,247
+20250324,115600,5215112950,53800,53900,53900,53800,139
+20250324,115500,5207627450,53800,53800,53900,53800,39
+20250324,115400,5205527050,53800,53800,53850,53700,119
+20250324,115300,5199128000,53800,53800,53900,53800,68
+20250324,115200,5195469000,53800,53800,53900,53800,72
+20250324,115100,5191591200,53800,53900,53900,53800,249
+20250324,115000,5178192250,53900,53900,53900,53800,39
+20250324,114900,5176092150,53800,54000,54000,53800,98
+20250324,114800,5170809500,54000,54050,54050,53900,192
+20250324,114700,5160451700,54000,53900,54000,53900,75
+20250324,114600,5156404500,53900,53900,53900,53800,111
+20250324,114500,5150424150,53900,53900,53900,53900,71
+20250324,114400,5146597250,54000,54100,54100,53900,112
+20250324,114300,5140549150,54100,53950,54100,53900,67
+20250324,114200,5136932500,54000,54000,54000,53900,205
+20250324,114100,5125871000,53950,53900,53950,53900,57
+20250324,114000,5122798250,53900,53900,53900,53800,43
+20250324,113900,5120481450,53800,53950,54000,53800,243
+20250324,113800,5107387550,53900,54000,54000,53900,33
+20250324,113700,5105607050,53900,53900,54000,53900,69
+20250324,113600,5101885050,53900,53800,53900,53800,211
+20250324,113500,5090527050,53900,53900,53900,53800,93
+20250324,113400,5085518700,53800,53800,53900,53800,94
+20250324,113300,5080456200,53700,53850,53850,53700,81
+20250324,113200,5076097700,53900,53800,53900,53700,124
+20250324,113100,5069422350,53800,53800,53800,53800,99
+20250324,113000,5064096150,53800,53800,53900,53800,99
+20250324,112900,5058767950,53800,53900,53900,53800,259
+20250324,112800,5044828400,53900,53800,53900,53700,754
+20250324,112700,5004243050,53800,53900,53950,53800,103
+20250324,112600,4998692550,53900,53900,53900,53900,47
+20250324,112500,4996159250,53900,53900,53950,53900,144
+20250324,112400,4988397100,53900,53800,53900,53800,173
+20250324,112300,4979080900,53800,54000,54000,53800,380
+20250324,112200,4958629800,53900,54000,54000,53900,96
+20250324,112100,4953451700,53900,54000,54000,53900,48
+20250324,112000,4950860850,53900,54000,54050,53900,183
+20250324,111900,4940990300,54000,54100,54150,54000,198
+20250324,111800,4930295000,54100,54200,54200,54000,117
+20250324,111700,4923962400,54100,54100,54200,53900,221
+20250324,111600,4912033700,54100,54100,54200,54000,121
+20250324,111500,4905488500,54200,54050,54200,54050,137
+20250324,111400,4898074550,54100,54100,54100,54000,125
+20250324,111300,4891314700,54100,54100,54100,54000,151
+20250324,111200,4883149200,54100,54000,54100,54000,577
+20250324,111100,4851986500,54100,54100,54100,54000,117
+20250324,111000,4845659450,54100,54200,54200,54100,225
+20250324,110900,4833481950,54200,54300,54300,54100,149
+20250324,110800,4825404850,54200,54200,54200,54100,81
+20250324,110700,4821015900,54000,54200,54200,54000,220
+20250324,110600,4809103500,54200,54200,54200,54000,100
+20250324,110500,4803685700,54200,54100,54200,54100,144
+20250324,110400,4795891650,54100,54000,54200,54000,139
+20250324,110300,4788372200,54000,54100,54100,54000,138
+20250324,110200,4780915900,54100,54000,54200,53800,463
+20250324,110100,4755904400,54000,54100,54100,54000,343
+20250324,110000,4737351950,54100,54000,54100,53900,709
+20250324,105900,4699066350,53900,53900,54000,53800,149
+20250324,105800,4691031100,53900,53900,54000,53800,101
+20250324,105700,4685589700,53900,53900,54000,53800,203
+20250324,105600,4674657500,53900,54000,54000,53700,197
+20250324,105500,4664049400,53800,53900,54000,53800,728
+20250324,105400,4624858850,53900,54000,54100,53800,716
+20250324,105300,4586222550,54000,54200,54200,54000,147
+20250324,105200,4578268450,54100,54200,54200,54100,114
+20250324,105100,4572096050,54200,54200,54200,54000,300
+20250324,105000,4555860500,54100,54200,54200,54100,186
+20250324,104900,4545791400,54200,54100,54200,54100,222
+20250324,104800,4533774400,54100,54100,54200,54100,65
+20250324,104700,4530256750,54000,54100,54200,54000,124
+20250324,104600,4523548150,54100,54150,54200,53900,266
+20250324,104500,4509163550,54200,54200,54200,54100,115
+20250324,104400,4502932750,54100,54000,54200,54000,164
+20250324,104300,4494058800,54000,54100,54200,54000,123
+20250324,104200,4487404600,54100,54100,54100,54000,59
+20250324,104100,4484213300,54000,54200,54200,53900,205
+20250324,104000,4473135150,54100,54100,54200,54000,158
+20250324,103900,4464580950,54100,54000,54200,54000,57
+20250324,103800,4461494400,54100,54150,54200,53900,191
+20250324,103700,4451157750,54100,54000,54200,54000,395
+20250324,103600,4429761150,54000,54100,54200,53900,279
+20250324,103500,4414689150,54100,54200,54300,54100,124
+20250324,103400,4407971900,54200,54200,54300,54100,89
+20250324,103300,4403150100,54300,54100,54300,54000,189
+20250324,103200,4392916300,54200,54200,54300,54100,108
+20250324,103100,4387057400,54200,54200,54300,54200,261
+20250324,103000,4372909000,54200,54250,54300,54200,96
+20250324,102900,4367703650,54250,54200,54300,54100,90
+20250324,102800,4362823400,54200,54200,54300,54200,129
+20250324,102700,4355828400,54200,54200,54200,54100,94
+20250324,102600,4350735000,54200,54250,54300,54200,90
+20250324,102500,4345852600,54250,54300,54300,54200,760
+20250324,102400,4304651350,54300,54300,54300,54200,122
+20250324,102300,4298030550,54300,54200,54300,54100,116
+20250324,102200,4291743950,54100,54200,54200,54100,296
+20250324,102100,4275721650,54200,54300,54300,54100,136
+20250324,102000,4268347550,54300,54100,54300,54100,266
+20250324,101900,4253927950,54100,54100,54100,54000,153
+20250324,101800,4245653350,54100,54100,54100,54000,406
+20250324,101700,4223692000,54100,54050,54100,54000,43
+20250324,101600,4221366800,54100,54100,54100,54000,166
+20250324,101500,4212389200,54100,54200,54200,54100,90
+20250324,101400,4207517550,54100,54200,54300,54000,916
+20250324,101300,4158010250,54300,54200,54300,54100,300
+20250324,101200,4141760150,54300,54200,54300,54100,124
+20250324,101100,4135036050,54300,54200,54300,54200,61
+20250324,101000,4131726900,54100,54200,54300,54100,342
+20250324,100900,4113206400,54100,54100,54200,54100,508
+20250324,100800,4085718000,54050,54100,54100,54050,217
+20250324,100700,4073979050,54100,54100,54100,54000,225
+20250324,100600,4061822450,54100,54100,54100,54050,92
+20250324,100500,4056845300,54100,54000,54100,54000,499
+20250324,100400,4029896300,54100,54100,54100,54000,371
+20250324,100300,4009845500,54100,54200,54200,54000,296
+20250324,100200,3993827600,54200,54100,54200,54100,272
+20250324,100100,3979102950,54100,54100,54200,54100,234
+20250324,100000,3966436550,54200,54300,54300,54100,180
+20250324,095900,3956678700,54300,54400,54400,54100,308
+20250324,095800,3939948500,54400,54300,54400,54200,799
+20250324,095700,3896559000,54200,54300,54300,54200,151
+20250324,095600,3888363150,54200,54300,54300,54100,622
+20250324,095500,3854604250,54300,54200,54400,54200,1163
+20250324,095400,3791459050,54100,54200,54200,54100,192
+20250324,095300,3781055450,54200,54150,54300,54100,342
+20250324,095200,3762518250,54150,54000,54200,53800,1791
+20250324,095100,3665820200,54000,54000,54000,53800,275
+20250324,095000,3650988300,54000,53800,54100,53700,550
+20250324,094900,3621342300,53700,53600,53800,53600,441
+20250324,094800,3597673700,53600,53900,53900,53600,1053
+20250324,094700,3541102300,53900,54000,54000,53900,216
+20250324,094600,3529454600,54000,53900,54100,53900,209
+20250324,094500,3518168200,53900,54000,54100,53800,747
+20250324,094400,3477869600,54100,54000,54200,54000,380
+20250324,094300,3457322300,54100,54100,54200,54000,1737
+20250324,094200,3363475400,54100,54300,54300,54000,700
+20250324,094100,3325580300,54300,54500,54550,54200,1410
+20250324,094000,3248967150,54550,54500,54600,54500,300
+20250324,093900,3232609550,54700,54500,54700,54500,717
+20250324,093800,3193487350,54600,54600,54700,54600,218
+20250324,093700,3181578150,54700,54800,54900,54700,127
+20250324,093600,3174624550,54800,54700,54900,54600,226
+20250324,093500,3162242950,54700,54800,54800,54600,142
+20250324,093400,3154482650,54700,54800,54900,54600,1236
+20250324,093300,3086865450,54800,54800,54900,54800,164
+20250324,093200,3077864350,54800,54700,55000,54600,470
+20250324,093100,3052106550,54700,54700,54800,54500,844
+20250324,093000,3005979850,54700,54400,54700,54400,610
+20250324,092900,2972692250,54400,54700,54800,54400,1578
+20250324,092800,2886540850,54600,55000,55000,54600,1020
+20250324,092700,2830668950,54900,54900,55000,54800,575
+20250324,092600,2799091150,54900,54900,55100,54700,1094
+20250324,092500,2739002150,54900,55000,55100,54800,1037
+20250324,092400,2682059350,55000,55000,55200,55000,1081
+20250324,092300,2622504750,55000,55000,55100,54800,2165
+20250324,092200,2503532450,55000,54900,55000,54900,540
+20250324,092100,2473843350,54900,55100,55100,54700,1888
+20250324,092000,2370410350,55100,54900,55200,54600,3934
+20250324,091900,2154373550,54800,54900,55100,54800,2490
+20250324,091800,2017631250,55000,54800,55100,54800,730
+20250324,091700,1977508250,54800,54700,54900,54600,685
+20250324,091600,1940038450,54700,54800,54800,54700,627
+20250324,091500,1905702250,54800,54700,54900,54700,1325
+20250324,091400,1833024600,54700,55000,55000,54600,1063
+20250324,091300,1774770100,54900,55300,55300,54900,1877
+20250324,091200,1671514800,55100,55100,55300,55000,4583
+20250324,091100,1418546600,55200,54800,55300,54700,5445
+20250324,091000,1119435000,54800,54300,54800,54100,2656
+20250324,090900,974480700,54300,53700,54400,53600,3572
+20250324,090800,780985300,53700,53700,53900,53700,270
+20250324,090700,766456600,53600,53800,53900,53600,624
+20250324,090600,732948100,53800,53800,54000,53700,1207
+20250324,090500,667940700,53800,53500,53800,53400,1393
+20250324,090400,593296200,53400,53700,53800,53300,1614
+20250324,090300,506928900,53500,53700,53800,53400,1032
+20250324,090200,451613900,53700,53200,53700,53000,2694
+20250324,090100,307600000,53100,53400,53400,53000,1602
+20250324,090000,222382600,53200,52700,53500,52700,4195

042000/min/candle-20250325.csv

@@ -0,0 +1,628 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,192600,5989595950,53500,53500,53500,53500,2145
+20250325,192500,5989595950,53500,53500,53500,53500,0
+20250325,192400,5989595950,53500,53500,53500,53500,0
+20250325,192300,5989595950,53500,53500,53500,53500,0
+20250325,192200,5989595950,53500,53500,53500,53500,0
+20250325,192100,5989595950,53500,53500,53500,53500,0
+20250325,192000,5989595950,53500,53500,53500,53500,0
+20250325,191900,5989595950,53500,53500,53500,53500,0
+20250325,191800,5989595950,53500,53500,53500,53500,0
+20250325,191700,5989595950,53500,53500,53500,53500,0
+20250325,191600,5989595950,53500,53500,53500,53500,0
+20250325,191500,5989595950,53500,53500,53500,53500,0
+20250325,191400,5989595950,53500,53500,53500,53500,0
+20250325,191300,5989595950,53500,53500,53500,53500,0
+20250325,191200,5989595950,53500,53500,53500,53500,0
+20250325,191100,5989595950,53500,53500,53500,53500,0
+20250325,191000,5989595950,53500,53500,53500,53500,0
+20250325,190900,5989595950,53500,53500,53500,53500,0
+20250325,190800,5989595950,53500,53500,53500,53500,0
+20250325,190700,5989595950,53500,53500,53500,53500,0
+20250325,190600,5989595950,53500,53500,53500,53500,0
+20250325,190500,5989595950,53500,53500,53500,53500,0
+20250325,190400,5989595950,53500,53500,53500,53500,0
+20250325,190300,5989595950,53500,53500,53500,53500,0
+20250325,190200,5989595950,53500,53500,53500,53500,0
+20250325,190100,5989595950,53500,53500,53500,53500,0
+20250325,190000,5989595950,53500,53500,53500,53500,0
+20250325,185900,5989595950,53500,53500,53500,53500,0
+20250325,185800,5989595950,53500,53500,53500,53500,0
+20250325,185700,5989595950,53500,53500,53500,53500,0
+20250325,185600,5989595950,53500,53500,53500,53500,2145
+20250325,185500,5989595950,53500,53500,53500,53500,0
+20250325,185400,5989595950,53500,53500,53500,53500,0
+20250325,185300,5989595950,53500,53500,53500,53500,0
+20250325,185200,5989595950,53500,53500,53500,53500,0
+20250325,185100,5989595950,53500,53500,53500,53500,0
+20250325,185000,5989595950,53500,53500,53500,53500,0
+20250325,184900,5989595950,53500,53500,53500,53500,0
+20250325,184800,5989595950,53500,53500,53500,53500,0
+20250325,184700,5989595950,53500,53500,53500,53500,0
+20250325,184600,5989595950,53500,53500,53500,53500,0
+20250325,184500,5989595950,53500,53500,53500,53500,0
+20250325,184400,5989595950,53500,53500,53500,53500,0
+20250325,184300,5989595950,53500,53500,53500,53500,0
+20250325,184200,5989595950,53500,53500,53500,53500,0
+20250325,184100,5989595950,53500,53500,53500,53500,0
+20250325,184000,5989595950,53500,53500,53500,53500,0
+20250325,183900,5989595950,53500,53500,53500,53500,0
+20250325,183800,5989595950,53500,53500,53500,53500,0
+20250325,183700,5989595950,53500,53500,53500,53500,0
+20250325,183600,5989595950,53500,53500,53500,53500,0
+20250325,183500,5989595950,53500,53500,53500,53500,0
+20250325,183400,5989595950,53500,53500,53500,53500,0
+20250325,183300,5989595950,53500,53500,53500,53500,0
+20250325,183200,5989595950,53500,53500,53500,53500,0
+20250325,183100,5989595950,53500,53500,53500,53500,0
+20250325,183000,5989595950,53500,53500,53500,53500,0
+20250325,182900,5989595950,53500,53500,53500,53500,0
+20250325,182800,5989595950,53500,53500,53500,53500,0
+20250325,182700,5989595950,53500,53500,53500,53500,0
+20250325,182600,5989595950,53500,53500,53500,53500,2145
+20250325,182500,5989595950,53500,53500,53500,53500,0
+20250325,182400,5989595950,53500,53500,53500,53500,0
+20250325,182300,5989595950,53500,53500,53500,53500,0
+20250325,182200,5989595950,53500,53500,53500,53500,0
+20250325,182100,5989595950,53500,53500,53500,53500,0
+20250325,182000,5989595950,53500,53500,53500,53500,0
+20250325,181900,5989595950,53500,53500,53500,53500,0
+20250325,181800,5989595950,53500,53500,53500,53500,0
+20250325,181700,5989595950,53500,53500,53500,53500,0
+20250325,181600,5989595950,53500,53500,53500,53500,0
+20250325,181500,5989595950,53500,53500,53500,53500,0
+20250325,181400,5989595950,53500,53500,53500,53500,0
+20250325,181300,5989595950,53500,53500,53500,53500,0
+20250325,181200,5989595950,53500,53500,53500,53500,0
+20250325,181100,5989595950,53500,53500,53500,53500,0
+20250325,181000,5989595950,53500,53500,53500,53500,0
+20250325,180900,5989595950,53500,53500,53500,53500,0
+20250325,180800,5989595950,53500,53500,53500,53500,0
+20250325,180700,5989595950,53500,53500,53500,53500,0
+20250325,180600,5989595950,53500,53500,53500,53500,0
+20250325,180500,5989595950,53500,53500,53500,53500,0
+20250325,180400,5989595950,53500,53500,53500,53500,0
+20250325,180300,5989595950,53500,53500,53500,53500,0
+20250325,180200,5989595950,53500,53500,53500,53500,0
+20250325,180100,5989595950,53500,53500,53500,53500,0
+20250325,180000,5989595950,53500,53500,53500,53500,0
+20250325,175900,5989595950,53500,53500,53500,53500,0
+20250325,175800,5989595950,53500,53500,53500,53500,0
+20250325,175700,5989595950,53500,53500,53500,53500,0
+20250325,175600,5989595950,53500,53500,53500,53500,2145
+20250325,175500,5989595950,53500,53500,53500,53500,0
+20250325,175400,5989595950,53500,53500,53500,53500,0
+20250325,175300,5989595950,53500,53500,53500,53500,0
+20250325,175200,5989595950,53500,53500,53500,53500,0
+20250325,175100,5989595950,53500,53500,53500,53500,0
+20250325,175000,5989595950,53500,53500,53500,53500,0
+20250325,174900,5989595950,53500,53500,53500,53500,0
+20250325,174800,5989595950,53500,53500,53500,53500,0
+20250325,174700,5989595950,53500,53500,53500,53500,0
+20250325,174600,5989595950,53500,53500,53500,53500,0
+20250325,174500,5989595950,53500,53500,53500,53500,0
+20250325,174400,5989595950,53500,53500,53500,53500,0
+20250325,174300,5989595950,53500,53500,53500,53500,0
+20250325,174200,5989595950,53500,53500,53500,53500,0
+20250325,174100,5989595950,53500,53500,53500,53500,0
+20250325,174000,5989595950,53500,53500,53500,53500,0
+20250325,173900,5989595950,53500,53500,53500,53500,0
+20250325,173800,5989595950,53500,53500,53500,53500,0
+20250325,173700,5989595950,53500,53500,53500,53500,0
+20250325,173600,5989595950,53500,53500,53500,53500,0
+20250325,173500,5989595950,53500,53500,53500,53500,0
+20250325,173400,5989595950,53500,53500,53500,53500,0
+20250325,173300,5989595950,53500,53500,53500,53500,0
+20250325,173200,5989595950,53500,53500,53500,53500,0
+20250325,173100,5989595950,53500,53500,53500,53500,0
+20250325,173000,5989595950,53500,53500,53500,53500,0
+20250325,172900,5989595950,53500,53500,53500,53500,0
+20250325,172800,5989595950,53500,53500,53500,53500,0
+20250325,172700,5989595950,53500,53500,53500,53500,0
+20250325,172600,5989595950,53500,53500,53500,53500,2145
+20250325,172500,5989595950,53500,53500,53500,53500,0
+20250325,172400,5989595950,53500,53500,53500,53500,0
+20250325,172300,5989595950,53500,53500,53500,53500,0
+20250325,172200,5989595950,53500,53500,53500,53500,0
+20250325,172100,5989595950,53500,53500,53500,53500,0
+20250325,172000,5989595950,53500,53500,53500,53500,0
+20250325,171900,5989595950,53500,53500,53500,53500,0
+20250325,171800,5989595950,53500,53500,53500,53500,0
+20250325,171700,5989595950,53500,53500,53500,53500,0
+20250325,171600,5989595950,53500,53500,53500,53500,0
+20250325,171500,5989595950,53500,53500,53500,53500,0
+20250325,171400,5989595950,53500,53500,53500,53500,0
+20250325,171300,5989595950,53500,53500,53500,53500,0
+20250325,171200,5989595950,53500,53500,53500,53500,0
+20250325,171100,5989595950,53500,53500,53500,53500,0
+20250325,171000,5989595950,53500,53500,53500,53500,0
+20250325,170900,5989595950,53500,53500,53500,53500,0
+20250325,170800,5989595950,53500,53500,53500,53500,0
+20250325,170700,5989595950,53500,53500,53500,53500,0
+20250325,170600,5989595950,53500,53500,53500,53500,0
+20250325,170500,5989595950,53500,53500,53500,53500,0
+20250325,170400,5989595950,53500,53500,53500,53500,0
+20250325,170300,5989595950,53500,53500,53500,53500,0
+20250325,170200,5989595950,53500,53500,53500,53500,0
+20250325,170100,5989595950,53500,53500,53500,53500,0
+20250325,170000,5989595950,53500,53500,53500,53500,0
+20250325,165900,5989595950,53500,53500,53500,53500,0
+20250325,165800,5989595950,53500,53500,53500,53500,0
+20250325,165700,5989595950,53500,53500,53500,53500,0
+20250325,165600,5989595950,53500,53500,53500,53500,2145
+20250325,165500,5989595950,53500,53500,53500,53500,0
+20250325,165400,5989595950,53500,53500,53500,53500,0
+20250325,165300,5989595950,53500,53500,53500,53500,0
+20250325,165200,5989595950,53500,53500,53500,53500,0
+20250325,165100,5989595950,53500,53500,53500,53500,0
+20250325,165000,5989595950,53500,53500,53500,53500,0
+20250325,164900,5989595950,53500,53500,53500,53500,0
+20250325,164800,5989595950,53500,53500,53500,53500,0
+20250325,164700,5989595950,53500,53500,53500,53500,0
+20250325,164600,5989595950,53500,53500,53500,53500,0
+20250325,164500,5989595950,53500,53500,53500,53500,0
+20250325,164400,5989595950,53500,53500,53500,53500,0
+20250325,164300,5989595950,53500,53500,53500,53500,0
+20250325,164200,5989595950,53500,53500,53500,53500,0
+20250325,164100,5989595950,53500,53500,53500,53500,0
+20250325,164000,5989595950,53500,53500,53500,53500,0
+20250325,163900,5989595950,53500,53500,53500,53500,0
+20250325,163800,5989595950,53500,53500,53500,53500,0
+20250325,163700,5989595950,53500,53500,53500,53500,0
+20250325,163600,5989595950,53500,53500,53500,53500,0
+20250325,163500,5989595950,53500,53500,53500,53500,0
+20250325,163400,5989595950,53500,53500,53500,53500,0
+20250325,163300,5989595950,53500,53500,53500,53500,0
+20250325,163200,5989595950,53500,53500,53500,53500,0
+20250325,163100,5989595950,53500,53500,53500,53500,0
+20250325,163000,5989595950,53500,53500,53500,53500,0
+20250325,162900,5989595950,53500,53500,53500,53500,0
+20250325,162800,5989595950,53500,53500,53500,53500,0
+20250325,162700,5989595950,53500,53500,53500,53500,0
+20250325,162600,5989595950,53500,53500,53500,53500,2145
+20250325,162500,5989595950,53500,53500,53500,53500,0
+20250325,162400,5989595950,53500,53500,53500,53500,0
+20250325,162300,5989595950,53500,53500,53500,53500,0
+20250325,162200,5989595950,53500,53500,53500,53500,0
+20250325,162100,5989595950,53500,53500,53500,53500,0
+20250325,162000,5989595950,53500,53500,53500,53500,0
+20250325,161900,5989595950,53500,53500,53500,53500,0
+20250325,161800,5989595950,53500,53500,53500,53500,0
+20250325,161700,5989595950,53500,53500,53500,53500,0
+20250325,161600,5989595950,53500,53500,53500,53500,0
+20250325,161500,5989595950,53500,53500,53500,53500,0
+20250325,161400,5989595950,53500,53500,53500,53500,0
+20250325,161300,5989595950,53500,53500,53500,53500,0
+20250325,161200,5989595950,53500,53500,53500,53500,0
+20250325,161100,5989595950,53500,53500,53500,53500,0
+20250325,161000,5989595950,53500,53500,53500,53500,0
+20250325,160900,5989595950,53500,53500,53500,53500,0
+20250325,160800,5989595950,53500,53500,53500,53500,0
+20250325,160700,5989595950,53500,53500,53500,53500,0
+20250325,160600,5989595950,53500,53500,53500,53500,0
+20250325,160500,5989595950,53500,53500,53500,53500,0
+20250325,160400,5989595950,53500,53500,53500,53500,0
+20250325,160300,5989595950,53500,53500,53500,53500,0
+20250325,160200,5989595950,53500,53500,53500,53500,0
+20250325,160100,5989595950,53500,53500,53500,53500,0
+20250325,160000,5989595950,53500,53500,53500,53500,0
+20250325,155900,5989595950,53500,53500,53500,53500,0
+20250325,155800,5989595950,53500,53500,53500,53500,0
+20250325,155700,5989595950,53500,53500,53500,53500,0
+20250325,155600,5989595950,53500,53500,53500,53500,2145
+20250325,155500,5989595950,53500,53500,53500,53500,0
+20250325,155400,5989595950,53500,53500,53500,53500,0
+20250325,155300,5989595950,53500,53500,53500,53500,0
+20250325,155200,5989595950,53500,53500,53500,53500,0
+20250325,155100,5989595950,53500,53500,53500,53500,0
+20250325,155000,5989595950,53500,53500,53500,53500,0
+20250325,154900,5989595950,53500,53500,53500,53500,0
+20250325,154800,5989595950,53500,53500,53500,53500,0
+20250325,154700,5989595950,53500,53500,53500,53500,0
+20250325,154600,5989595950,53500,53500,53500,53500,0
+20250325,154500,5989595950,53500,53500,53500,53500,0
+20250325,154400,5989595950,53500,53500,53500,53500,0
+20250325,154300,5989595950,53500,53500,53500,53500,0
+20250325,154200,5989595950,53500,53500,53500,53500,0
+20250325,154100,5989595950,53500,53500,53500,53500,0
+20250325,154000,5989595950,53500,53500,53500,53500,0
+20250325,153900,5989595950,53500,53500,53500,53500,0
+20250325,153800,5989595950,53500,53500,53500,53500,0
+20250325,153700,5989595950,53500,53500,53500,53500,0
+20250325,153600,5989595950,53500,53500,53500,53500,0
+20250325,153500,5989595950,53500,53500,53500,53500,0
+20250325,153400,5989595950,53500,53500,53500,53500,0
+20250325,153300,5989595950,53500,53500,53500,53500,0
+20250325,153200,5989595950,53500,53500,53500,53500,0
+20250325,153100,5989595950,53500,53500,53500,53500,0
+20250325,153000,5989595950,53500,53500,53500,53500,2145
+20250325,152900,5874838450,53500,53500,53500,53500,0
+20250325,152800,5874838450,53500,53500,53500,53500,0
+20250325,152700,5874838450,53500,53500,53500,53500,0
+20250325,152600,5874838450,53500,53500,53500,53500,0
+20250325,152500,5874838450,53500,53500,53500,53500,0
+20250325,152400,5874838450,53500,53500,53500,53500,0
+20250325,152300,5874838450,53500,53500,53500,53500,0
+20250325,152200,5874838450,53500,53500,53500,53500,0
+20250325,152100,5874838450,53500,53500,53500,53500,0
+20250325,152000,5874838450,53500,53500,53500,53500,0
+20250325,151900,5874838450,53500,53400,53500,53300,815
+20250325,151800,5831276450,53300,53300,53400,53100,813
+20250325,151700,5788001650,53400,53300,53400,53300,218
+20250325,151600,5776379750,53400,53400,53400,53300,740
+20250325,151500,5736923950,53400,53300,53400,53300,47
+20250325,151400,5734414750,53400,53400,53400,53300,319
+20250325,151300,5717410650,53400,53300,53400,53300,201
+20250325,151200,5706689350,53400,53300,53400,53300,156
+20250325,151100,5698363450,53400,53400,53400,53400,18
+20250325,151000,5697402250,53400,53300,53400,53300,53
+20250325,150900,5694576150,53300,53400,53500,53300,327
+20250325,150800,5677114850,53400,53300,53400,53300,322
+20250325,150700,5659921650,53400,53300,53500,53300,390
+20250325,150600,5639098050,53300,53400,53400,53200,925
+20250325,150500,5589741850,53400,53300,53400,53300,66
+20250325,150400,5586220450,53300,53300,53400,53200,1126
+20250325,150300,5526205750,53200,53300,53300,53200,39
+20250325,150200,5524130650,53300,53400,53400,53200,798
+20250325,150100,5481590550,53400,53400,53500,53300,125
+20250325,150000,5474916650,53300,53600,53600,53300,4091
+20250325,145900,5256092350,53500,53500,53600,53500,118
+20250325,145800,5249769950,53500,53600,53600,53500,260
+20250325,145700,5235857250,53500,53500,53600,53500,218
+20250325,145600,5224181750,53500,53400,53600,53400,139
+20250325,145500,5216741250,53400,53400,53500,53400,40
+20250325,145400,5214603750,53500,53600,53600,53500,566
+20250325,145300,5184320250,53500,53500,53600,53400,394
+20250325,145200,5163244350,53500,53400,53500,53400,103
+20250325,145100,5157743650,53500,53600,53600,53500,283
+20250325,145000,5142602450,53500,53600,53600,53500,817
+20250325,144900,5098832450,53600,53500,53700,53400,947
+20250325,144800,5048091950,53600,53400,53600,53400,1096
+20250325,144700,4989431850,53300,53400,53400,53300,308
+20250325,144600,4972990750,53400,53400,53500,53400,216
+20250325,144500,4961453650,53400,53500,53500,53400,164
+20250325,144400,4952688050,53500,53500,53500,53400,477
+20250325,144300,4927181450,53400,53400,53500,53400,86
+20250325,144200,4922584750,53500,53400,53500,53400,148
+20250325,144100,4914681050,53500,53400,53500,53400,786
+20250325,144000,4872681550,53400,53400,53500,53300,292
+20250325,143900,4857089750,53500,53300,53500,53300,608
+20250325,143800,4824629250,53300,53200,53300,53200,241
+20250325,143700,4811786250,53200,53200,53300,53200,72
+20250325,143600,4807954850,53200,53300,53300,53200,472
+20250325,143500,4782802250,53300,53300,53400,53300,402
+20250325,143400,4761375150,53300,53300,53300,53200,254
+20250325,143300,4747837250,53200,53200,53300,53200,105
+20250325,143200,4742244150,53200,53100,53300,53100,93
+20250325,143100,4737297750,53200,53100,53200,53100,47
+20250325,143000,4734798950,53100,53200,53200,53100,194
+20250325,142900,4724484050,53200,53000,53200,53000,165
+20250325,142800,4715724150,53000,53000,53100,53000,279
+20250325,142700,4700936550,53100,53100,53100,53000,186
+20250325,142600,4691074850,53100,53000,53100,53000,66
+20250325,142500,4687575050,53000,53000,53100,53000,16
+20250325,142400,4686726550,53000,53000,53100,53000,42
+20250325,142300,4684499550,53000,53100,53100,53000,50
+20250325,142200,4681846550,53100,53000,53100,53000,132
+20250325,142100,4674850050,53000,53000,53100,53000,249
+20250325,142000,4661651750,53000,53000,53100,53000,155
+20250325,141900,4653424750,53000,53000,53100,53000,24
+20250325,141800,4652152250,53000,53100,53100,53000,27
+20250325,141700,4650719750,53100,53200,53200,53000,434
+20250325,141600,4627676150,53200,53200,53200,53100,41
+20250325,141500,4625496650,53100,53100,53200,53100,61
+20250325,141400,4622253750,53200,53100,53200,53100,40
+20250325,141300,4620128450,53100,53100,53200,53100,48
+20250325,141200,4617576950,53200,53100,53200,53100,394
+20250325,141100,4596655050,53100,53100,53200,53100,50
+20250325,141000,4593998750,53100,53000,53200,53000,75
+20250325,140900,4590015150,53000,53100,53100,53000,195
+20250325,140800,4579677850,53100,53100,53200,53100,148
+20250325,140700,4571818450,53200,53100,53300,53000,592
+20250325,140600,4540389850,53200,53100,53200,53100,91
+20250325,140500,4535551150,53200,53100,53300,53100,648
+20250325,140400,4501104050,53100,53000,53100,53000,299
+20250325,140300,4485230550,53000,53100,53100,53000,52
+20250325,140200,4482474150,53000,53000,53000,53000,57
+20250325,140100,4479453150,53000,53000,53000,52900,1027
+20250325,140000,4425022950,53100,53000,53100,53000,86
+20250325,135900,4420462950,53100,53000,53100,53000,279
+20250325,135800,4405670450,53000,53200,53200,53000,513
+20250325,135700,4378431450,53100,53100,53200,53100,43
+20250325,135600,4376147250,53200,53100,53200,53100,136
+20250325,135500,4368915150,53200,53200,53300,53100,165
+20250325,135400,4360137050,53200,53200,53300,53200,434
+20250325,135300,4337042350,53200,53100,53200,53100,256
+20250325,135200,4323426250,53100,53200,53200,53100,65
+20250325,135100,4319970450,53100,53100,53200,53100,30
+20250325,135000,4318376850,53200,53200,53200,53100,75
+20250325,134900,4314389850,53100,53100,53100,53100,33
+20250325,134800,4312637550,53100,53100,53200,53100,32
+20250325,134700,4310937750,53100,53100,53200,53100,326
+20250325,134600,4293626250,53100,53100,53200,53100,81
+20250325,134500,4289324950,53100,53100,53200,53100,108
+20250325,134400,4283584250,53100,53000,53200,53000,153
+20250325,134300,4275454150,53000,53000,53200,53000,130
+20250325,134200,4268551950,53000,53100,53200,53000,246
+20250325,134100,4255491050,53100,53000,53100,53000,164
+20250325,134000,4246791850,53000,53100,53200,53000,389
+20250325,133900,4226130250,53100,53100,53200,53100,40
+20250325,133800,4224005350,53100,53200,53200,53100,196
+20250325,133700,4213597650,53400,53200,53400,53100,739
+20250325,133600,4174321150,53300,53300,53400,53200,36
+20250325,133500,4172401550,53300,53400,53400,53300,559
+20250325,133400,4142583050,53500,53400,53500,53300,398
+20250325,133300,4121330050,53400,53500,53600,53400,227
+20250325,133200,4109179150,53500,53500,53600,53500,114
+20250325,133100,4103069950,53500,53600,53600,53500,673
+20250325,133000,4067020400,53550,53500,53600,53500,7
+20250325,132900,4066645550,53500,53600,53600,53500,67
+20250325,132800,4063059550,53600,53600,53600,53500,96
+20250325,132700,4057919150,53500,53500,53500,53500,50
+20250325,132600,4055244150,53500,53600,53600,53500,942
+20250325,132500,4004754150,53700,53700,53700,53700,84
+20250325,132400,4000243350,53700,53600,53700,53600,56
+20250325,132300,3997236950,53600,53600,53600,53500,353
+20250325,132200,3978317050,53600,53600,53600,53600,58
+20250325,132100,3975208250,53600,53600,53600,53500,52
+20250325,132000,3972421550,53600,53600,53600,53500,750
+20250325,131900,3932222250,53600,53600,53600,53500,163
+20250325,131800,3923495150,53500,53500,53500,53500,327
+20250325,131700,3906000650,53500,53400,53500,53400,52
+20250325,131600,3903220650,53400,53400,53400,53400,7
+20250325,131500,3902846850,53500,53500,53500,53500,17
+20250325,131400,3901937350,53500,53400,53500,53400,427
+20250325,131300,3879135150,53450,53450,53450,53400,56
+20250325,131200,3876142050,53500,53400,53500,53400,457
+20250325,131100,3851726250,53400,53400,53400,53400,47
+20250325,131000,3849216450,53400,53400,53400,53400,22
+20250325,130900,3848041650,53300,53400,53400,53300,65
+20250325,130800,3844576650,53400,53400,53400,53300,35
+20250325,130700,3842708050,53400,53400,53400,53400,23
+20250325,130600,3841479850,53400,53400,53400,53400,7
+20250325,130500,3841106050,53300,53400,53400,53300,12
+20250325,130400,3840465450,53300,53300,53300,53300,0
+20250325,130300,3840465450,53300,53400,53400,53300,21
+20250325,130200,3839345550,53400,53500,53500,53400,835
+20250325,130100,3794680350,53500,53300,53500,53300,285
+20250325,130000,3779464350,53300,53400,53400,53300,23
+20250325,125900,3778238150,53400,53300,53400,53300,153
+20250325,125800,3770082550,53300,53200,53300,53200,499
+20250325,125700,3743534750,53200,53200,53200,53200,83
+20250325,125600,3739119150,53200,53300,53300,53200,14
+20250325,125500,3738373750,53200,53200,53300,53200,122
+20250325,125400,3731882050,53300,53300,53300,53300,10
+20250325,125300,3731349050,53300,53300,53300,53300,16
+20250325,125200,3730496250,53300,53200,53300,53200,250
+20250325,125100,3717194450,53200,53300,53300,53200,211
+20250325,125000,3705968150,53300,53300,53300,53300,1
+20250325,124900,3705914850,53300,53300,53300,53300,78
+20250325,124800,3701757450,53300,53300,53300,53300,35
+20250325,124700,3699891950,53300,53300,53300,53300,0
+20250325,124600,3699891950,53300,53300,53300,53300,65
+20250325,124500,3696427450,53300,53300,53300,53300,13
+20250325,124400,3695734550,53200,53400,53400,53200,122
+20250325,124300,3689225650,53400,53200,53500,53200,1386
+20250325,124200,3615242250,53200,53200,53400,53200,261
+20250325,124100,3601349150,53100,53200,53200,53100,10
+20250325,124000,3600818050,53200,53200,53300,53100,374
+20250325,123900,3580905250,53200,53200,53200,53200,19
+20250325,123800,3579894450,53200,53200,53200,53200,0
+20250325,123700,3579894450,53200,53000,53200,53000,428
+20250325,123600,3557185950,53000,53000,53100,53000,140
+20250325,123500,3549765450,53100,53100,53100,53100,10
+20250325,123400,3549234450,53000,52900,53100,52900,447
+20250325,123300,3525515450,52900,53200,53200,52900,1761
+20250325,123200,3432134250,53100,53200,53200,53100,32
+20250325,123100,3430432750,53200,53200,53200,53200,25
+20250325,123000,3429102750,53200,53100,53200,53100,114
+20250325,122900,3423043650,53100,53100,53100,53100,185
+20250325,122800,3413220150,53100,53100,53100,53100,263
+20250325,122700,3399254850,53100,53100,53100,53100,0
+20250325,122600,3399254850,53100,53300,53300,53100,705
+20250325,122500,3361755750,53100,53100,53100,53100,6
+20250325,122400,3361437150,53100,53100,53100,53100,21
+20250325,122300,3360322050,53200,53200,53200,53200,34
+20250325,122200,3358513250,53200,53100,53200,53100,16
+20250325,122100,3357662650,53300,53100,53300,53100,101
+20250325,122000,3352299350,53100,53200,53200,53100,12
+20250325,121900,3351661650,53300,53200,53300,53200,14
+20250325,121800,3350915950,53200,53200,53200,53200,196
+20250325,121700,3340488750,53100,53100,53100,53000,81
+20250325,121600,3336188350,52900,53000,53100,52900,1195
+20250325,121500,3272870850,53000,53000,53000,53000,99
+20250325,121400,3267623850,53100,53100,53100,52900,539
+20250325,121300,3239033550,52900,53100,53100,52800,2785
+20250325,121200,3091546750,53200,53100,53200,53000,862
+20250325,121100,3045757750,53100,53000,53100,53000,135
+20250325,121000,3038600950,53000,53100,53100,53000,374
+20250325,120900,3018765550,53000,53100,53100,53000,477
+20250325,120800,2993480450,53000,53000,53100,53000,241
+20250325,120700,2980707350,53000,53000,53000,53000,617
+20250325,120600,2948006350,53000,53100,53200,53000,1204
+20250325,120500,2884133550,53100,53100,53100,53100,0
+20250325,120400,2884133550,53100,53100,53100,53100,12
+20250325,120300,2883496350,53200,53200,53200,53200,70
+20250325,120200,2879772350,53200,53200,53200,53200,0
+20250325,120100,2879772350,53200,53200,53200,53200,1
+20250325,120000,2879719150,53200,53200,53200,53200,7
+20250325,115900,2879346750,53200,53200,53200,53200,13
+20250325,115800,2878655150,53200,53200,53200,53200,60
+20250325,115700,2875463150,53200,53200,53200,53100,148
+20250325,115600,2867591150,53200,53200,53300,53100,375
+20250325,115500,2847640250,53300,53250,53300,53250,201
+20250325,115400,2836928150,53250,53250,53250,53250,0
+20250325,115300,2836928150,53250,53250,53250,53200,27
+20250325,115200,2835490450,53200,53200,53200,53200,112
+20250325,115100,2829532050,53200,53300,53300,53200,66
+20250325,115000,2826018850,53300,53300,53400,53200,168
+20250325,114900,2817073350,53300,53200,53300,53200,155
+20250325,114800,2808821150,53200,53200,53200,53000,639
+20250325,114700,2774837250,53300,53500,53500,53300,648
+20250325,114600,2740266050,53400,53400,53400,53400,206
+20250325,114500,2729265650,53300,53300,53300,53300,113
+20250325,114400,2723242750,53400,53400,53400,53400,20
+20250325,114300,2722174750,53400,53400,53400,53300,177
+20250325,114200,2712723050,53400,53300,53400,53300,32
+20250325,114100,2711014950,53300,53300,53300,53300,10
+20250325,114000,2710481950,53300,53400,53400,53300,95
+20250325,113900,2705415250,53400,53300,53400,53300,24
+20250325,113800,2704133750,53300,53300,53300,53300,2
+20250325,113700,2704027150,53400,53400,53400,53400,242
+20250325,113600,2691104350,53400,53400,53400,53400,6
+20250325,113500,2690783950,53400,53300,53400,53300,20
+20250325,113400,2689717850,53400,53400,53400,53400,9
+20250325,113300,2689237250,53400,53500,53500,53400,554
+20250325,113200,2659653550,53500,53500,53500,53400,72
+20250325,113100,2655802350,53500,53500,53500,53500,93
+20250325,113000,2650826850,53500,53500,53500,53500,35
+20250325,112900,2648954350,53500,53500,53500,53500,106
+20250325,112800,2643283350,53500,53400,53500,53400,38
+20250325,112700,2641253050,53500,53500,53500,53500,26
+20250325,112600,2639862050,53500,53600,53600,53500,111
+20250325,112500,2633923450,53600,53500,53600,53500,205
+20250325,112400,2622955850,53500,53600,53700,53500,493
+20250325,112300,2596540950,53700,53600,53700,53600,40
+20250325,112200,2594395950,53700,53700,53700,53700,30
+20250325,112100,2592784950,53700,53700,53700,53700,376
+20250325,112000,2572593750,53700,53700,53700,53700,232
+20250325,111900,2560135350,53600,53600,53600,53600,90
+20250325,111800,2555311350,53600,53600,53600,53600,43
+20250325,111700,2553006550,53700,53700,53700,53700,22
+20250325,111600,2551825150,53600,53700,53700,53600,284
+20250325,111500,2536596750,53700,53700,53700,53700,452
+20250325,111400,2512324350,53700,53800,53800,53700,20
+20250325,111300,2511248450,53800,53700,53800,53700,98
+20250325,111200,2505977150,53800,53700,53800,53700,5
+20250325,111100,2505708450,53700,53800,53800,53700,45
+20250325,111000,2503288650,53800,53700,53800,53700,90
+20250325,110900,2498449850,53800,53800,53800,53800,17
+20250325,110800,2497535250,53800,53600,53800,53600,236
+20250325,110700,2484843550,53700,53700,53700,53600,286
+20250325,110600,2469488850,53600,53700,53700,53600,26
+20250325,110500,2468094150,53600,53600,53600,53600,199
+20250325,110400,2457427750,53700,53800,53800,53700,243
+20250325,110300,2444377650,53700,53700,53700,53700,54
+20250325,110200,2441477850,53700,53600,53700,53600,303
+20250325,110100,2425207250,53600,53800,53800,53600,68
+20250325,110000,2421559050,53600,53600,53700,53600,61
+20250325,105900,2418286550,53600,53700,53800,53600,727
+20250325,105800,2379212750,53700,53700,53700,53500,314
+20250325,105700,2362379050,53700,53500,53700,53500,474
+20250325,105600,2336944050,53600,53500,53600,53500,217
+20250325,105500,2325314050,53600,53400,53600,53400,200
+20250325,105400,2314613250,53500,53500,53500,53400,131
+20250325,105300,2307615550,53500,53500,53500,53400,151
+20250325,105200,2299539350,53500,53500,53500,53500,169
+20250325,105100,2290497850,53500,53500,53500,53400,226
+20250325,105000,2278409150,53500,53400,53500,53400,183
+20250325,104900,2268634050,53400,53500,53500,53400,132
+20250325,104800,2261585050,53400,53400,53500,53300,172
+20250325,104700,2252400850,53500,53400,53500,53400,514
+20250325,104600,2224953050,53400,53500,53500,53400,114
+20250325,104500,2218856350,53400,53500,53500,53400,574
+20250325,104400,2188149650,53600,53400,53600,53400,145
+20250325,104300,2180405350,53400,53600,53600,53400,191
+20250325,104200,2170198050,53500,53500,53600,53500,181
+20250325,104100,2160514450,53600,53400,53700,53400,156
+20250325,104000,2152177650,53500,53400,53500,53400,427
+20250325,103900,2129335350,53400,53400,53500,53400,1047
+20250325,103800,2073389450,53300,53300,53400,53300,220
+20250325,103700,2061661850,53300,53300,53300,53300,131
+20250325,103600,2054679550,53300,53300,53300,53300,155
+20250325,103500,2046418050,53300,53400,53400,53300,23
+20250325,103400,2045192050,53500,53300,53500,53200,835
+20250325,103300,2000731050,53300,53300,53400,53300,292
+20250325,103200,1985151350,53300,53400,53400,53300,396
+20250325,103100,1964043850,53300,53400,53400,53300,172
+20250325,103000,1954874350,53400,53500,53500,53400,324
+20250325,102900,1937570150,53400,53400,53400,53400,72
+20250325,102800,1933725350,53500,53500,53500,53400,145
+20250325,102700,1925978650,53500,53500,53500,53500,154
+20250325,102600,1917739650,53600,53600,53600,53500,167
+20250325,102500,1908799250,53600,53500,53600,53400,673
+20250325,102400,1872803950,53500,53400,53600,53400,79
+20250325,102300,1868581950,53400,53500,53600,53400,309
+20250325,102200,1852061050,53500,53500,53600,53400,538
+20250325,102100,1823308250,53600,53600,53600,53500,160
+20250325,102000,1814743050,53600,53500,53600,53500,94
+20250325,101900,1809713150,53600,53700,53700,53400,1180
+20250325,101800,1746561950,53700,53500,53700,53500,224
+20250325,101700,1734571450,53500,53400,53500,53400,58
+20250325,101600,1731470750,53400,53500,53500,53400,197
+20250325,101500,1720947750,53600,53500,53600,53500,340
+20250325,101400,1702754050,53500,53600,53600,53500,132
+20250325,101300,1695691850,53600,53600,53600,53600,38
+20250325,101200,1693655050,53600,53500,53700,53500,1209
+20250325,101100,1628960350,53500,53500,53600,53500,155
+20250325,101000,1620655650,53500,53400,53500,53200,1437
+20250325,100900,1543900150,53400,53400,53400,53200,99
+20250325,100800,1538623250,53400,53200,53400,53100,840
+20250325,100700,1493810250,53200,53100,53200,53100,201
+20250325,100600,1483124450,53100,53100,53200,53100,304
+20250325,100500,1466959750,53100,53000,53200,53000,244
+20250325,100400,1454003250,53100,53100,53100,53000,237
+20250325,100300,1441427050,53100,52900,53100,52800,1219
+20250325,100200,1376930750,53000,52900,53000,52900,124
+20250325,100100,1370367250,53000,53100,53100,53000,663
+20250325,100000,1335197350,53200,53300,53300,53200,174
+20250325,095900,1325940250,53300,53400,53400,53300,221
+20250325,095800,1314159950,53400,53400,53400,53300,314
+20250325,095700,1297403150,53300,53300,53300,53300,65
+20250325,095600,1293938650,53300,53400,53400,53300,187
+20250325,095500,1283963250,53500,53400,53500,53400,21
+20250325,095400,1282839850,53400,53500,53500,53400,308
+20250325,095300,1266391750,53500,53450,53500,53400,202
+20250325,095200,1255602350,53500,53400,53500,53400,27
+20250325,095100,1254158650,53500,53500,53500,53500,222
+20250325,095000,1242281650,53500,53700,53700,53500,232
+20250325,094900,1229867750,53700,53600,53800,53600,367
+20250325,094800,1210165950,53600,53500,53600,53400,78
+20250325,094700,1205990650,53500,53400,53500,53400,13
+20250325,094600,1205295350,53400,53400,53500,53400,12
+20250325,094500,1204654350,53500,53400,53500,53400,66
+20250325,094400,1201126550,53400,53400,53400,53300,505
+20250325,094300,1174207650,53300,53200,53400,53200,366
+20250325,094200,1154699550,53200,53100,53200,53000,1601
+20250325,094100,1069815250,53100,53200,53200,53100,814
+20250325,094000,1026588450,53200,53200,53200,53200,17
+20250325,093900,1025684050,53200,53100,53200,53100,99
+20250325,093800,1020417950,53100,53100,53100,53100,0
+20250325,093700,1020417950,53100,53200,53200,53100,38
+20250325,093600,1018399350,53000,53100,53200,53000,355
+20250325,093500,999568850,53100,53000,53100,53000,62
+20250325,093400,996280950,53000,53000,53000,53000,17
+20250325,093300,995379950,53000,53000,53000,52900,133
+20250325,093200,988333850,52900,52800,53000,52800,447
+20250325,093100,964688450,52800,52900,53000,52800,410
+20250325,093000,943016250,52900,53000,53000,52900,306
+20250325,092900,926801050,52900,52900,53000,52800,192
+20250325,092800,916656850,52800,52900,52900,52800,192
+20250325,092700,906508750,52900,52900,53000,52700,392
+20250325,092600,885789950,52700,53000,53000,52700,1773
+20250325,092500,792063550,53000,53000,53000,53000,716
+20250325,092400,754115550,53100,53200,53200,53100,174
+20250325,092300,744875450,53200,53300,53300,53200,96
+20250325,092200,739767550,53200,53200,53200,53200,17
+20250325,092100,738863150,53250,53200,53250,53000,882
+20250325,092000,692046100,53200,53400,53400,53200,469
+20250325,091900,667008500,53400,53500,53500,53400,343
+20250325,091800,648691400,53500,53500,53500,53500,0
+20250325,091700,648691400,53500,53400,53500,53200,235
+20250325,091600,636141300,53600,53700,53700,53300,953
+20250325,091500,585201000,53700,53600,53700,53600,102
+20250325,091400,579723700,53600,53700,53700,53600,183
+20250325,091300,569911400,53700,53800,53800,53700,22
+20250325,091200,568729900,53600,53700,53700,53600,370
+20250325,091100,548892000,53600,53700,53700,53600,191
+20250325,091000,538644200,53700,53800,53800,53600,339
+20250325,090900,520437600,53800,53900,53900,53800,161
+20250325,090800,511766500,53900,54000,54000,53900,160
+20250325,090700,503133200,54000,53800,54000,53800,167
+20250325,090600,494125300,53700,53700,53800,53700,479
+20250325,090500,468398800,53700,53600,53700,53400,402
+20250325,090400,446837500,53400,53700,53700,53300,1582
+20250325,090300,362255200,53700,53800,54000,53700,136
+20250325,090200,354940200,53600,53800,53800,53600,1810
+20250325,090100,257663800,53800,53900,53900,53600,2533
+20250325,090000,121488100,54000,53900,54100,53900,2253

042000/min/candle-20250326.csv

@@ -0,0 +1,628 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,192600,4922374200,53600,53600,53600,53600,2311
+20250326,192500,4922374200,53600,53600,53600,53600,0
+20250326,192400,4922374200,53600,53600,53600,53600,0
+20250326,192300,4922374200,53600,53600,53600,53600,0
+20250326,192200,4922374200,53600,53600,53600,53600,0
+20250326,192100,4922374200,53600,53600,53600,53600,0
+20250326,192000,4922374200,53600,53600,53600,53600,0
+20250326,191900,4922374200,53600,53600,53600,53600,0
+20250326,191800,4922374200,53600,53600,53600,53600,0
+20250326,191700,4922374200,53600,53600,53600,53600,0
+20250326,191600,4922374200,53600,53600,53600,53600,0
+20250326,191500,4922374200,53600,53600,53600,53600,0
+20250326,191400,4922374200,53600,53600,53600,53600,0
+20250326,191300,4922374200,53600,53600,53600,53600,0
+20250326,191200,4922374200,53600,53600,53600,53600,0
+20250326,191100,4922374200,53600,53600,53600,53600,0
+20250326,191000,4922374200,53600,53600,53600,53600,0
+20250326,190900,4922374200,53600,53600,53600,53600,0
+20250326,190800,4922374200,53600,53600,53600,53600,0
+20250326,190700,4922374200,53600,53600,53600,53600,0
+20250326,190600,4922374200,53600,53600,53600,53600,0
+20250326,190500,4922374200,53600,53600,53600,53600,0
+20250326,190400,4922374200,53600,53600,53600,53600,0
+20250326,190300,4922374200,53600,53600,53600,53600,0
+20250326,190200,4922374200,53600,53600,53600,53600,0
+20250326,190100,4922374200,53600,53600,53600,53600,0
+20250326,190000,4922374200,53600,53600,53600,53600,0
+20250326,185900,4922374200,53600,53600,53600,53600,0
+20250326,185800,4922374200,53600,53600,53600,53600,0
+20250326,185700,4922374200,53600,53600,53600,53600,0
+20250326,185600,4922374200,53600,53600,53600,53600,2311
+20250326,185500,4922374200,53600,53600,53600,53600,0
+20250326,185400,4922374200,53600,53600,53600,53600,0
+20250326,185300,4922374200,53600,53600,53600,53600,0
+20250326,185200,4922374200,53600,53600,53600,53600,0
+20250326,185100,4922374200,53600,53600,53600,53600,0
+20250326,185000,4922374200,53600,53600,53600,53600,0
+20250326,184900,4922374200,53600,53600,53600,53600,0
+20250326,184800,4922374200,53600,53600,53600,53600,0
+20250326,184700,4922374200,53600,53600,53600,53600,0
+20250326,184600,4922374200,53600,53600,53600,53600,0
+20250326,184500,4922374200,53600,53600,53600,53600,0
+20250326,184400,4922374200,53600,53600,53600,53600,0
+20250326,184300,4922374200,53600,53600,53600,53600,0
+20250326,184200,4922374200,53600,53600,53600,53600,0
+20250326,184100,4922374200,53600,53600,53600,53600,0
+20250326,184000,4922374200,53600,53600,53600,53600,0
+20250326,183900,4922374200,53600,53600,53600,53600,0
+20250326,183800,4922374200,53600,53600,53600,53600,0
+20250326,183700,4922374200,53600,53600,53600,53600,0
+20250326,183600,4922374200,53600,53600,53600,53600,0
+20250326,183500,4922374200,53600,53600,53600,53600,0
+20250326,183400,4922374200,53600,53600,53600,53600,0
+20250326,183300,4922374200,53600,53600,53600,53600,0
+20250326,183200,4922374200,53600,53600,53600,53600,0
+20250326,183100,4922374200,53600,53600,53600,53600,0
+20250326,183000,4922374200,53600,53600,53600,53600,0
+20250326,182900,4922374200,53600,53600,53600,53600,0
+20250326,182800,4922374200,53600,53600,53600,53600,0
+20250326,182700,4922374200,53600,53600,53600,53600,0
+20250326,182600,4922374200,53600,53600,53600,53600,2311
+20250326,182500,4922374200,53600,53600,53600,53600,0
+20250326,182400,4922374200,53600,53600,53600,53600,0
+20250326,182300,4922374200,53600,53600,53600,53600,0
+20250326,182200,4922374200,53600,53600,53600,53600,0
+20250326,182100,4922374200,53600,53600,53600,53600,0
+20250326,182000,4922374200,53600,53600,53600,53600,0
+20250326,181900,4922374200,53600,53600,53600,53600,0
+20250326,181800,4922374200,53600,53600,53600,53600,0
+20250326,181700,4922374200,53600,53600,53600,53600,0
+20250326,181600,4922374200,53600,53600,53600,53600,0
+20250326,181500,4922374200,53600,53600,53600,53600,0
+20250326,181400,4922374200,53600,53600,53600,53600,0
+20250326,181300,4922374200,53600,53600,53600,53600,0
+20250326,181200,4922374200,53600,53600,53600,53600,0
+20250326,181100,4922374200,53600,53600,53600,53600,0
+20250326,181000,4922374200,53600,53600,53600,53600,0
+20250326,180900,4922374200,53600,53600,53600,53600,0
+20250326,180800,4922374200,53600,53600,53600,53600,0
+20250326,180700,4922374200,53600,53600,53600,53600,0
+20250326,180600,4922374200,53600,53600,53600,53600,0
+20250326,180500,4922374200,53600,53600,53600,53600,0
+20250326,180400,4922374200,53600,53600,53600,53600,0
+20250326,180300,4922374200,53600,53600,53600,53600,0
+20250326,180200,4922374200,53600,53600,53600,53600,0
+20250326,180100,4922374200,53600,53600,53600,53600,0
+20250326,180000,4922374200,53600,53600,53600,53600,0
+20250326,175900,4922374200,53600,53600,53600,53600,0
+20250326,175800,4922374200,53600,53600,53600,53600,0
+20250326,175700,4922374200,53600,53600,53600,53600,0
+20250326,175600,4922374200,53600,53600,53600,53600,2311
+20250326,175500,4922374200,53600,53600,53600,53600,0
+20250326,175400,4922374200,53600,53600,53600,53600,0
+20250326,175300,4922374200,53600,53600,53600,53600,0
+20250326,175200,4922374200,53600,53600,53600,53600,0
+20250326,175100,4922374200,53600,53600,53600,53600,0
+20250326,175000,4922374200,53600,53600,53600,53600,0
+20250326,174900,4922374200,53600,53600,53600,53600,0
+20250326,174800,4922374200,53600,53600,53600,53600,0
+20250326,174700,4922374200,53600,53600,53600,53600,0
+20250326,174600,4922374200,53600,53600,53600,53600,0
+20250326,174500,4922374200,53600,53600,53600,53600,0
+20250326,174400,4922374200,53600,53600,53600,53600,0
+20250326,174300,4922374200,53600,53600,53600,53600,0
+20250326,174200,4922374200,53600,53600,53600,53600,0
+20250326,174100,4922374200,53600,53600,53600,53600,0
+20250326,174000,4922374200,53600,53600,53600,53600,0
+20250326,173900,4922374200,53600,53600,53600,53600,0
+20250326,173800,4922374200,53600,53600,53600,53600,0
+20250326,173700,4922374200,53600,53600,53600,53600,0
+20250326,173600,4922374200,53600,53600,53600,53600,0
+20250326,173500,4922374200,53600,53600,53600,53600,0
+20250326,173400,4922374200,53600,53600,53600,53600,0
+20250326,173300,4922374200,53600,53600,53600,53600,0
+20250326,173200,4922374200,53600,53600,53600,53600,0
+20250326,173100,4922374200,53600,53600,53600,53600,0
+20250326,173000,4922374200,53600,53600,53600,53600,0
+20250326,172900,4922374200,53600,53600,53600,53600,0
+20250326,172800,4922374200,53600,53600,53600,53600,0
+20250326,172700,4922374200,53600,53600,53600,53600,0
+20250326,172600,4922374200,53600,53600,53600,53600,2311
+20250326,172500,4922374200,53600,53600,53600,53600,0
+20250326,172400,4922374200,53600,53600,53600,53600,0
+20250326,172300,4922374200,53600,53600,53600,53600,0
+20250326,172200,4922374200,53600,53600,53600,53600,0
+20250326,172100,4922374200,53600,53600,53600,53600,0
+20250326,172000,4922374200,53600,53600,53600,53600,0
+20250326,171900,4922374200,53600,53600,53600,53600,0
+20250326,171800,4922374200,53600,53600,53600,53600,0
+20250326,171700,4922374200,53600,53600,53600,53600,0
+20250326,171600,4922374200,53600,53600,53600,53600,0
+20250326,171500,4922374200,53600,53600,53600,53600,0
+20250326,171400,4922374200,53600,53600,53600,53600,0
+20250326,171300,4922374200,53600,53600,53600,53600,0
+20250326,171200,4922374200,53600,53600,53600,53600,0
+20250326,171100,4922374200,53600,53600,53600,53600,0
+20250326,171000,4922374200,53600,53600,53600,53600,0
+20250326,170900,4922374200,53600,53600,53600,53600,0
+20250326,170800,4922374200,53600,53600,53600,53600,0
+20250326,170700,4922374200,53600,53600,53600,53600,0
+20250326,170600,4922374200,53600,53600,53600,53600,0
+20250326,170500,4922374200,53600,53600,53600,53600,0
+20250326,170400,4922374200,53600,53600,53600,53600,0
+20250326,170300,4922374200,53600,53600,53600,53600,0
+20250326,170200,4922374200,53600,53600,53600,53600,0
+20250326,170100,4922374200,53600,53600,53600,53600,0
+20250326,170000,4922374200,53600,53600,53600,53600,0
+20250326,165900,4922374200,53600,53600,53600,53600,0
+20250326,165800,4922374200,53600,53600,53600,53600,0
+20250326,165700,4922374200,53600,53600,53600,53600,0
+20250326,165600,4922374200,53600,53600,53600,53600,2311
+20250326,165500,4922374200,53600,53600,53600,53600,0
+20250326,165400,4922374200,53600,53600,53600,53600,0
+20250326,165300,4922374200,53600,53600,53600,53600,0
+20250326,165200,4922374200,53600,53600,53600,53600,0
+20250326,165100,4922374200,53600,53600,53600,53600,0
+20250326,165000,4922374200,53600,53600,53600,53600,0
+20250326,164900,4922374200,53600,53600,53600,53600,0
+20250326,164800,4922374200,53600,53600,53600,53600,0
+20250326,164700,4922374200,53600,53600,53600,53600,0
+20250326,164600,4922374200,53600,53600,53600,53600,0
+20250326,164500,4922374200,53600,53600,53600,53600,0
+20250326,164400,4922374200,53600,53600,53600,53600,0
+20250326,164300,4922374200,53600,53600,53600,53600,0
+20250326,164200,4922374200,53600,53600,53600,53600,0
+20250326,164100,4922374200,53600,53600,53600,53600,0
+20250326,164000,4922374200,53600,53600,53600,53600,0
+20250326,163900,4922374200,53600,53600,53600,53600,0
+20250326,163800,4922374200,53600,53600,53600,53600,0
+20250326,163700,4922374200,53600,53600,53600,53600,0
+20250326,163600,4922374200,53600,53600,53600,53600,0
+20250326,163500,4922374200,53600,53600,53600,53600,0
+20250326,163400,4922374200,53600,53600,53600,53600,0
+20250326,163300,4922374200,53600,53600,53600,53600,0
+20250326,163200,4922374200,53600,53600,53600,53600,0
+20250326,163100,4922374200,53600,53600,53600,53600,0
+20250326,163000,4922374200,53600,53600,53600,53600,0
+20250326,162900,4922374200,53600,53600,53600,53600,0
+20250326,162800,4922374200,53600,53600,53600,53600,0
+20250326,162700,4922374200,53600,53600,53600,53600,0
+20250326,162600,4922374200,53600,53600,53600,53600,2311
+20250326,162500,4922374200,53600,53600,53600,53600,0
+20250326,162400,4922374200,53600,53600,53600,53600,0
+20250326,162300,4922374200,53600,53600,53600,53600,0
+20250326,162200,4922374200,53600,53600,53600,53600,0
+20250326,162100,4922374200,53600,53600,53600,53600,0
+20250326,162000,4922374200,53600,53600,53600,53600,0
+20250326,161900,4922374200,53600,53600,53600,53600,0
+20250326,161800,4922374200,53600,53600,53600,53600,0
+20250326,161700,4922374200,53600,53600,53600,53600,0
+20250326,161600,4922374200,53600,53600,53600,53600,0
+20250326,161500,4922374200,53600,53600,53600,53600,0
+20250326,161400,4922374200,53600,53600,53600,53600,0
+20250326,161300,4922374200,53600,53600,53600,53600,0
+20250326,161200,4922374200,53600,53600,53600,53600,0
+20250326,161100,4922374200,53600,53600,53600,53600,0
+20250326,161000,4922374200,53600,53600,53600,53600,0
+20250326,160900,4922374200,53600,53600,53600,53600,0
+20250326,160800,4922374200,53600,53600,53600,53600,0
+20250326,160700,4922374200,53600,53600,53600,53600,0
+20250326,160600,4922374200,53600,53600,53600,53600,0
+20250326,160500,4922374200,53600,53600,53600,53600,0
+20250326,160400,4922374200,53600,53600,53600,53600,0
+20250326,160300,4922374200,53600,53600,53600,53600,0
+20250326,160200,4922374200,53600,53600,53600,53600,0
+20250326,160100,4922374200,53600,53600,53600,53600,0
+20250326,160000,4922374200,53600,53600,53600,53600,0
+20250326,155900,4922374200,53600,53600,53600,53600,0
+20250326,155800,4922374200,53600,53600,53600,53600,0
+20250326,155700,4922374200,53600,53600,53600,53600,0
+20250326,155600,4922374200,53600,53600,53600,53600,2311
+20250326,155500,4922374200,53600,53600,53600,53600,0
+20250326,155400,4922374200,53600,53600,53600,53600,0
+20250326,155300,4922374200,53600,53600,53600,53600,0
+20250326,155200,4922374200,53600,53600,53600,53600,0
+20250326,155100,4922374200,53600,53600,53600,53600,0
+20250326,155000,4922374200,53600,53600,53600,53600,0
+20250326,154900,4922374200,53600,53600,53600,53600,0
+20250326,154800,4922374200,53600,53600,53600,53600,0
+20250326,154700,4922374200,53600,53600,53600,53600,0
+20250326,154600,4922374200,53600,53600,53600,53600,0
+20250326,154500,4922374200,53600,53600,53600,53600,0
+20250326,154400,4922374200,53600,53600,53600,53600,0
+20250326,154300,4922374200,53600,53600,53600,53600,0
+20250326,154200,4922374200,53600,53600,53600,53600,0
+20250326,154100,4922374200,53600,53600,53600,53600,0
+20250326,154000,4922374200,53600,53600,53600,53600,0
+20250326,153900,4922374200,53600,53600,53600,53600,0
+20250326,153800,4922374200,53600,53600,53600,53600,0
+20250326,153700,4922374200,53600,53600,53600,53600,0
+20250326,153600,4922374200,53600,53600,53600,53600,0
+20250326,153500,4922374200,53600,53600,53600,53600,0
+20250326,153400,4922374200,53600,53600,53600,53600,0
+20250326,153300,4922374200,53600,53600,53600,53600,0
+20250326,153200,4922374200,53600,53600,53600,53600,0
+20250326,153100,4922374200,53600,53600,53600,53600,0
+20250326,153000,4922374200,53600,53600,53600,53600,2311
+20250326,152900,4798504600,53600,53600,53600,53600,0
+20250326,152800,4798504600,53600,53600,53600,53600,0
+20250326,152700,4798504600,53600,53600,53600,53600,0
+20250326,152600,4798504600,53600,53600,53600,53600,0
+20250326,152500,4798504600,53600,53600,53600,53600,0
+20250326,152400,4798504600,53600,53600,53600,53600,0
+20250326,152300,4798504600,53600,53600,53600,53600,0
+20250326,152200,4798504600,53600,53600,53600,53600,0
+20250326,152100,4798504600,53600,53600,53600,53600,0
+20250326,152000,4798504600,53600,53600,53600,53600,0
+20250326,151900,4798504600,53600,53700,53700,53600,298
+20250326,151800,4782513800,53600,53700,53700,53600,240
+20250326,151700,4769627000,53600,53600,53700,53500,382
+20250326,151600,4749148700,53600,53700,53700,53600,229
+20250326,151500,4736874100,53600,53600,53700,53600,458
+20250326,151400,4712323500,53700,53600,53700,53600,215
+20250326,151300,4700794900,53600,53500,53600,53500,123
+20250326,151200,4694202500,53500,53500,53500,53500,3
+20250326,151100,4694042000,53500,53500,53500,53400,410
+20250326,151000,4672107900,53500,53600,53700,53500,1056
+20250326,150900,4615502900,53600,53700,53700,53600,162
+20250326,150800,4606809100,53700,53700,53700,53600,127
+20250326,150700,4599993600,53700,53650,53700,53600,122
+20250326,150600,4593446600,53600,53600,53600,53600,22
+20250326,150500,4592267400,53600,53700,53700,53600,109
+20250326,150400,4586414500,53700,53700,53700,53600,28
+20250326,150300,4584913300,53600,53700,53700,53600,3
+20250326,150200,4584752300,53500,53600,53600,53500,280
+20250326,150100,4569750300,53600,53700,53700,53500,480
+20250326,150000,4544029000,53600,53700,53700,53600,169
+20250326,145900,4534954400,53600,53600,53700,53600,206
+20250326,145800,4523896600,53700,53600,53700,53500,492
+20250326,145700,4497523200,53600,53600,53600,53600,236
+20250326,145600,4484873600,53600,53700,53700,53600,27
+20250326,145500,4483424200,53600,53700,53700,53600,224
+20250326,145400,4471397800,53700,53700,53700,53700,1
+20250326,145300,4471344100,53600,53600,53700,53600,58
+20250326,145200,4468235100,53600,53650,53700,53600,158
+20250326,145100,4459751900,53700,53700,53700,53700,0
+20250326,145000,4459751900,53700,53600,53700,53600,72
+20250326,144900,4455885600,53600,53700,53700,53600,187
+20250326,144800,4445844400,53700,53700,53700,53700,37
+20250326,144700,4443857500,53600,53700,53700,53600,77
+20250326,144600,4439722700,53600,53700,53800,53600,362
+20250326,144500,4420282700,53800,53600,53800,53600,456
+20250326,144400,4395791600,53700,53600,53700,53600,106
+20250326,144300,4390109700,53600,53700,53700,53600,25
+20250326,144200,4388767400,53700,53700,53700,53600,133
+20250326,144100,4381625600,53700,53600,53700,53600,41
+20250326,144000,4379427800,53600,53700,53700,53600,11
+20250326,143900,4378838100,53600,53600,53700,53600,151
+20250326,143800,4370735000,53500,53700,53700,53500,788
+20250326,143700,4328494200,53700,53700,53700,53700,0
+20250326,143600,4328494200,53700,53700,53700,53600,101
+20250326,143500,4323070600,53700,53700,53700,53700,93
+20250326,143400,4318076500,53700,53700,53700,53700,2
+20250326,143300,4317969100,53700,53600,53700,53600,868
+20250326,143200,4271358300,53600,53500,53600,53500,324
+20250326,143100,4253992000,53500,53500,53500,53500,7
+20250326,143000,4253617500,53500,53500,53500,53500,126
+20250326,142900,4246876500,53400,53450,53450,53400,36
+20250326,142800,4244953800,53500,53500,53500,53500,31
+20250326,142700,4243295300,53500,53500,53600,53400,699
+20250326,142600,4205894600,53600,53600,53600,53500,44
+20250326,142500,4203536400,53600,53600,53600,53600,50
+20250326,142400,4200856400,53600,53500,53600,53500,63
+20250326,142300,4197483700,53500,53500,53500,53400,99
+20250326,142200,4192187300,53400,53500,53500,53400,20
+20250326,142100,4191119000,53400,53400,53400,53400,5
+20250326,142000,4190852000,53500,53500,53500,53500,100
+20250326,141900,4185502000,53400,53500,53500,53400,6
+20250326,141800,4185181200,53400,53400,53400,53400,34
+20250326,141700,4183365600,53400,53600,53600,53400,875
+20250326,141600,4136489200,53700,53700,53700,53600,46
+20250326,141500,4134019300,53600,53600,53600,53600,3
+20250326,141400,4133858500,53600,53600,53600,53600,69
+20250326,141300,4130160100,53700,53600,53700,53600,64
+20250326,141200,4126727500,53600,53600,53600,53600,70
+20250326,141100,4122975500,53600,53600,53600,53600,3
+20250326,141000,4122814700,53700,53500,53700,53500,177
+20250326,140900,4113327800,53500,53500,53500,53500,4
+20250326,140800,4113113800,53500,53500,53600,53500,105
+20250326,140700,4107486400,53500,53600,53700,53500,679
+20250326,140600,4071092000,53600,53600,53600,53600,133
+20250326,140500,4063963200,53700,53600,53700,53600,109
+20250326,140400,4058119000,53500,53500,53600,53400,216
+20250326,140300,4046549600,53500,53400,53500,53400,121
+20250326,140200,4040076300,53400,53400,53500,53400,592
+20250326,140100,4008463300,53400,53400,53600,53400,176
+20250326,140000,3999039200,53500,53400,53500,53400,6
+20250326,135900,3998718400,53400,53500,53500,53400,4
+20250326,135800,3998504600,53500,53600,53600,53500,686
+20250326,135700,3961755800,53600,53600,53600,53600,2
+20250326,135600,3961648600,53700,53700,53700,53600,318
+20250326,135500,3944580600,53700,53600,53700,53600,96
+20250326,135400,3939425600,53600,53600,53600,53600,1
+20250326,135300,3939372000,53600,53600,53700,53600,97
+20250326,135200,3934164400,53600,53500,53600,53500,222
+20250326,135100,3922266900,53600,53600,53600,53500,12
+20250326,135000,3921623900,53600,53500,53600,53500,20
+20250326,134900,3920552000,53500,53600,53600,53500,73
+20250326,134800,3916639500,53600,53600,53600,53500,459
+20250326,134700,3892037300,53600,53500,53600,53500,9
+20250326,134600,3891555600,53500,53600,53600,53500,180
+20250326,134500,3881908200,53700,53600,53700,53600,3
+20250326,134400,3881747300,53700,53600,53700,53600,5
+20250326,134300,3881479000,53600,53600,53700,53600,41
+20250326,134200,3879277600,53700,53500,53700,53500,13
+20250326,134100,3878580400,53600,53700,53700,53600,1278
+20250326,134000,3809990300,53700,53800,53800,53700,50
+20250326,133900,3807301500,53800,53800,53800,53700,135
+20250326,133800,3800038900,53800,53700,53800,53700,58
+20250326,133700,3796918700,53800,53800,53800,53700,15
+20250326,133600,3796112200,53800,53700,53800,53700,77
+20250326,133500,3791969800,53700,53700,53700,53700,40
+20250326,133400,3789821800,53700,53700,53700,53700,17
+20250326,133300,3788908900,53800,53800,53800,53700,66
+20250326,133200,3785358300,53800,53800,53900,53800,395
+20250326,133100,3764107000,53800,53800,53800,53800,93
+20250326,133000,3759103600,53800,53700,53800,53700,61
+20250326,132900,3755824650,53700,53800,53800,53700,203
+20250326,132800,3744917050,53700,53800,53800,53700,280
+20250326,132700,3729876750,53800,53700,53800,53700,241
+20250326,132600,3716934850,53700,53800,53800,53600,1732
+20250326,132500,3623812350,53800,53800,53800,53800,23
+20250326,132400,3622574950,53800,53800,53800,53800,64
+20250326,132300,3619131750,53800,53700,53800,53700,68
+20250326,132200,3615473450,53700,53800,53800,53700,23
+20250326,132100,3614236150,53800,53800,53800,53800,3
+20250326,132000,3614074750,53800,53800,53800,53800,0
+20250326,131900,3614074750,53800,53700,53800,53600,630
+20250326,131800,3580244050,53700,53700,53700,53600,35
+20250326,131700,3578365450,53600,53600,53700,53600,400
+20250326,131600,3556912250,53600,53700,53700,53600,20
+20250326,131500,3555839250,53700,53700,53700,53700,36
+20250326,131400,3553906050,53700,53700,53700,53700,0
+20250326,131300,3553906050,53700,53700,53700,53600,46
+20250326,131200,3551436050,53700,53700,53700,53600,42
+20250326,131100,3549182250,53600,53600,53600,53600,0
+20250326,131000,3549182250,53600,53600,53700,53600,41
+20250326,130900,3546982650,53700,53700,53700,53600,48
+20250326,130800,3544409150,53600,53700,53700,53600,49
+20250326,130700,3541778350,53700,53700,53700,53600,107
+20250326,130600,3536032950,53600,53700,53700,53600,30
+20250326,130500,3534423150,53800,53700,53800,53700,92
+20250326,130400,3529476950,53900,53800,53900,53700,1907
+20250326,130300,3426958850,53900,53800,53900,53800,8
+20250326,130200,3426527850,53800,53800,53800,53800,410
+20250326,130100,3404469850,53800,53700,53800,53700,54
+20250326,130000,3401565850,53800,53800,53800,53700,17
+20250326,125900,3400652450,53800,53800,53800,53700,27
+20250326,125800,3399200050,53800,53800,53800,53800,64
+20250326,125700,3395756850,53800,53800,53800,53800,41
+20250326,125600,3393551050,53800,53800,53800,53700,79
+20250326,125500,3389300950,53800,53800,53800,53800,3
+20250326,125400,3389139550,53800,53800,53800,53700,48
+20250326,125300,3386559450,53800,53600,53800,53600,163
+20250326,125200,3377806350,53700,53700,53700,53700,3
+20250326,125100,3377645250,53700,53700,53700,53700,46
+20250326,125000,3375175050,53700,53700,53700,53700,78
+20250326,124900,3370986450,53700,53600,53700,53600,46
+20250326,124800,3368516550,53700,53700,53800,53700,197
+20250326,124700,3357937550,53700,53700,53800,53700,28
+20250326,124600,3356433650,53700,53700,53700,53600,167
+20250326,124500,3347465950,53800,53800,53800,53800,2
+20250326,124400,3347358350,53700,53600,53700,53600,315
+20250326,124300,3330444850,53700,53600,53700,53600,34
+20250326,124200,3328619150,53700,53700,53700,53700,23
+20250326,124100,3327384050,53700,53700,53700,53700,19
+20250326,124000,3326363750,53700,53600,53700,53600,80
+20250326,123900,3322067950,53600,53700,53700,53600,23
+20250326,123800,3320833050,53700,53700,53700,53700,51
+20250326,123700,3318094350,53700,53700,53700,53700,18
+20250326,123600,3317127750,53700,53600,53700,53600,9
+20250326,123500,3316644550,53700,53700,53700,53700,50
+20250326,123400,3313959550,53700,53700,53700,53700,0
+20250326,123300,3313959550,53700,53600,53700,53600,53
+20250326,123200,3311113650,53700,53700,53800,53700,310
+20250326,123100,3294465450,53700,53800,53800,53700,134
+20250326,123000,3287269550,53800,53700,53800,53700,79
+20250326,122900,3283026650,53700,53700,53700,53600,9
+20250326,122800,3282543450,53700,53800,53800,53700,243
+20250326,122700,3269489450,53800,53700,53800,53700,258
+20250326,122600,3255631250,53700,53700,53700,53700,234
+20250326,122500,3243065450,53700,53500,53700,53500,325
+20250326,122400,3225643650,53500,53500,53500,53500,119
+20250326,122300,3219277150,53400,53400,53500,53300,406
+20250326,122200,3197577050,53400,53300,53400,53300,32
+20250326,122100,3195869250,53400,53300,53400,53300,98
+20250326,122000,3190643850,53300,53300,53300,53300,76
+20250326,121900,3186593050,53200,53300,53300,53200,29
+20250326,121800,3185047550,53300,53300,53300,53300,80
+20250326,121700,3180783550,53300,53300,53300,53300,1
+20250326,121600,3180730250,53300,53300,53300,53200,23
+20250326,121500,3179504450,53300,53300,53300,53300,28
+20250326,121400,3178012050,53200,53300,53300,53200,470
+20250326,121300,3152971750,53300,53300,53400,53300,18
+20250326,121200,3152012150,53300,53300,53400,53300,18
+20250326,121100,3151052650,53400,53400,53400,53400,2
+20250326,121000,3150945850,53400,53300,53400,53300,31
+20250326,120900,3149290550,53300,53300,53300,53300,1
+20250326,120800,3149237250,53400,53300,53400,53300,144
+20250326,120700,3141561850,53300,53200,53300,53200,25
+20250326,120600,3140229650,53200,53200,53200,53200,13
+20250326,120500,3139538050,53200,53200,53300,53200,17
+20250326,120400,3138632950,53200,53200,53200,53200,12
+20250326,120300,3137994550,53300,53400,53400,53300,86
+20250326,120200,3133405350,53400,53300,53400,53300,4
+20250326,120100,3133191850,53300,53300,53300,53300,89
+20250326,120000,3128448150,53300,53200,53300,53200,108
+20250326,115900,3122692750,53300,53300,53400,53300,111
+20250326,115800,3116775850,53300,53400,53400,53300,223
+20250326,115700,3104871650,53400,53300,53400,53300,78
+20250326,115600,3100707750,53300,53300,53400,53300,114
+20250326,115500,3094629350,53400,53300,53400,53300,37
+20250326,115400,3092654350,53300,53400,53400,53300,35
+20250326,115300,3090787050,53400,53300,53400,53200,155
+20250326,115200,3082523850,53300,53300,53400,53300,94
+20250326,115100,3077511150,53400,53400,53400,53300,52
+20250326,115000,3074736750,53300,53400,53400,53300,302
+20250326,114900,3058638450,53300,53400,53500,53300,186
+20250326,114800,3048709950,53400,53400,53500,53400,245
+20250326,114700,3035625450,53400,53400,53400,53300,42
+20250326,114600,3033383950,53300,53300,53400,53300,57
+20250326,114500,3030342250,53400,53400,53400,53300,42
+20250326,114400,3028100650,53400,53300,53400,53300,110
+20250326,114300,3022229650,53400,53300,53400,53300,35
+20250326,114200,3020361950,53300,53300,53300,53200,195
+20250326,114100,3009976250,53300,53300,53300,53200,135
+20250326,114000,3002781450,53200,53200,53300,53200,66
+20250326,113900,2999266250,53300,53300,53300,53200,67
+20250326,113800,2995697950,53200,53300,53300,53200,177
+20250326,113700,2986274250,53300,53200,53300,53100,218
+20250326,113600,2974676350,53100,53300,53300,53100,53
+20250326,113500,2971857250,53200,53250,53250,53150,322
+20250326,113400,2954726600,53250,53200,53300,53200,28
+20250326,113300,2953235200,53200,53200,53300,53200,96
+20250326,113200,2948120300,53300,53300,53400,53200,76
+20250326,113100,2944067600,53400,53300,53400,53200,249
+20250326,113000,2930789100,53300,53200,53300,53200,40
+20250326,112900,2928659400,53300,53300,53400,53300,40
+20250326,112800,2926526800,53300,53400,53400,53200,365
+20250326,112700,2907065200,53400,53400,53400,53300,52
+20250326,112600,2904291300,53300,53300,53400,53300,42
+20250326,112500,2902050800,53400,53400,53400,53300,62
+20250326,112400,2898744000,53400,53500,53500,53300,274
+20250326,112300,2884110700,53500,53400,53500,53400,66
+20250326,112200,2880583300,53400,53400,53500,53400,110
+20250326,112100,2874706000,53500,53500,53500,53400,53
+20250326,112000,2871872500,53400,53400,53500,53400,72
+20250326,111900,2868024000,53400,53400,53500,53300,96
+20250326,111800,2862897400,53400,53600,53700,53400,621
+20250326,111700,2829700500,53600,53500,53600,53500,220
+20250326,111600,2817927300,53500,53600,53600,53500,79
+20250326,111500,2813696800,53600,53600,53600,53500,183
+20250326,111400,2803903000,53600,53600,53600,53500,97
+20250326,111300,2798705100,53600,53600,53600,53500,187
+20250326,111200,2788684300,53600,53600,53600,53500,47
+20250326,111100,2786166500,53500,53600,53600,53500,48
+20250326,111000,2783595000,53600,53500,53600,53500,40
+20250326,110900,2781452700,53600,53600,53600,53400,230
+20250326,110800,2769145100,53600,53600,53600,53500,50
+20250326,110700,2766466200,53500,53700,53800,53500,510
+20250326,110600,2739086500,53700,53700,53700,53600,251
+20250326,110500,2725612400,53700,53600,53700,53600,59
+20250326,110400,2722446800,53600,53700,53700,53600,87
+20250326,110300,2717778500,53700,53800,53800,53600,345
+20250326,110200,2699272400,53700,53700,53800,53600,260
+20250326,110100,2685311100,53700,53700,53700,53600,64
+20250326,110000,2681875500,53600,53700,53700,53600,89
+20250326,105900,2677097900,53600,53700,53700,53600,74
+20250326,105800,2673126000,53600,53700,53700,53600,236
+20250326,105700,2660453400,53700,53700,53700,53600,96
+20250326,105600,2655302400,53600,53700,53700,53600,51
+20250326,105500,2652564700,53700,53700,53700,53600,58
+20250326,105400,2649452400,53600,53700,53700,53600,84
+20250326,105300,2644943500,53600,53600,53700,53600,128
+20250326,105200,2638079000,53600,53500,53600,53500,109
+20250326,105100,2632238300,53600,53600,53600,53400,238
+20250326,105000,2619504000,53600,53600,53600,53400,194
+20250326,104900,2609122300,53600,53500,53600,53400,540
+20250326,104800,2580212700,53600,53600,53600,53500,73
+20250326,104700,2576301400,53600,53700,53700,53500,449
+20250326,104600,2552245000,53600,53700,53700,53600,46
+20250326,104500,2549778200,53700,53700,53700,53600,80
+20250326,104400,2545484600,53600,53600,53700,53500,197
+20250326,104300,2534924700,53600,53600,53600,53500,70
+20250326,104200,2531175000,53600,53600,53600,53600,220
+20250326,104100,2519383000,53600,53600,53700,53600,70
+20250326,104000,2515628300,53600,53600,53600,53500,105
+20250326,103900,2510002000,53600,53600,53700,53600,155
+20250326,103800,2501692300,53600,53600,53700,53600,108
+20250326,103700,2495901400,53700,53600,53700,53500,113
+20250326,103600,2489843100,53500,53600,53700,53500,211
+20250326,103500,2478530900,53600,53700,53700,53600,84
+20250326,103400,2474021600,53700,53600,53800,53600,147
+20250326,103300,2466132300,53700,53800,53800,53600,85
+20250326,103200,2461567400,53800,53500,53800,53500,78
+20250326,103100,2457381600,53600,53800,53900,53600,393
+20250326,103000,2436249900,53900,53800,53900,53800,245
+20250326,102900,2423060100,53700,53600,53800,53600,62
+20250326,102800,2419728100,53600,53600,53800,53500,386
+20250326,102700,2399000500,53600,53700,53800,53500,683
+20250326,102600,2362288900,53700,53600,53700,53500,251
+20250326,102500,2348830600,53900,53300,53900,53300,301
+20250326,102400,2332674400,53600,53800,53900,53000,615
+20250326,102300,2299744800,53700,53800,53800,53700,181
+20250326,102200,2290018800,53700,53700,53800,53700,328
+20250326,102100,2272384500,53800,53800,53800,52800,1952
+20250326,102000,2167993600,53700,53700,53800,53700,202
+20250326,101900,2157143800,53800,53800,53800,53700,616
+20250326,101800,2124056100,53800,53700,53800,53600,364
+20250326,101700,2104507200,53600,53600,53800,53600,847
+20250326,101600,2059046600,53600,53500,53600,53400,330
+20250326,101500,2041376500,53400,53500,53500,53400,114
+20250326,101400,2035280500,53500,53600,53600,53400,55
+20250326,101300,2032338400,53400,53500,53600,53400,1133
+20250326,101200,1971725700,53400,53400,53500,53400,308
+20250326,101100,1955272300,53400,53400,53400,53300,98
+20250326,101000,1950042500,53400,53400,53500,53300,279
+20250326,100900,1935134600,53400,53300,53400,53300,130
+20250326,100800,1928195800,53300,53400,53400,53200,243
+20250326,100700,1915244900,53400,53300,53400,53200,1205
+20250326,100600,1850924200,53400,53400,53400,53300,96
+20250326,100500,1845803100,53400,53300,53400,53300,304
+20250326,100400,1829573600,53300,53200,53300,53200,234
+20250326,100300,1817102000,53300,53200,53300,53100,1711
+20250326,100200,1726064400,53200,53000,53200,52950,587
+20250326,100100,1694908400,53000,52900,53000,52900,38
+20250326,100000,1692896100,52800,52700,52900,52700,337
+20250326,095900,1675091700,52700,52700,52800,52700,75
+20250326,095800,1671136800,52600,52700,52700,52500,87
+20250326,095700,1666560900,52500,52800,52800,52500,207
+20250326,095600,1655653900,52800,52700,52800,52600,524
+20250326,095500,1628057900,52800,52800,52800,52700,290
+20250326,095400,1612746100,52800,52800,52800,52600,195
+20250326,095300,1602468800,52800,52800,52900,52700,434
+20250326,095200,1579556900,52900,52900,52900,52800,181
+20250326,095100,1569984600,52900,53000,53000,52700,311
+20250326,095000,1553538400,53000,52800,53000,52800,1052
+20250326,094900,1497820900,52700,52800,52800,52700,144
+20250326,094800,1490220500,52800,52600,52800,52600,303
+20250326,094700,1474239100,52600,52800,52800,52600,317
+20250326,094600,1457538000,52700,52500,52800,52500,967
+20250326,094500,1406534700,52600,52400,52700,52400,782
+20250326,094400,1365473800,52300,52300,52500,51900,1347
+20250326,094300,1295255100,52300,52200,52400,52200,360
+20250326,094200,1276429200,52300,52400,52400,52100,1163
+20250326,094100,1215662700,52400,52300,52400,52300,224
+20250326,094000,1203946900,52300,52400,52500,52300,601
+20250326,093900,1172496700,52400,52400,52500,52300,976
+20250326,093800,1121334300,52500,52400,52500,52400,355
+20250326,093700,1102722400,52400,52500,52700,52400,231
+20250326,093600,1090605500,52500,52600,52700,52500,594
+20250326,093500,1059350600,52700,52500,52700,52500,180
+20250326,093400,1049896400,52500,52700,52800,52400,1137
+20250326,093300,990111700,52700,52800,52900,52700,542
+20250326,093200,961495000,52800,52800,52800,52700,586
+20250326,093100,930575100,52900,52800,52900,52800,381
+20250326,093000,910453200,52800,52900,53000,52800,365
+20250326,092900,891160400,52900,52900,53100,52900,265
+20250326,092800,877126700,52900,52900,53000,52800,1150
+20250326,092700,816340100,53000,52900,53000,52900,449
+20250326,092600,792546900,52900,52900,53000,52900,88
+20250326,092500,787889500,53000,53000,53100,52900,594
+20250326,092400,756405700,53200,53000,53200,53000,373
+20250326,092300,736627200,52900,52900,52900,52800,189
+20250326,092200,726631500,52900,52900,53000,52800,381
+20250326,092100,706476500,52900,53000,53000,52900,462
+20250326,092000,681993900,53000,53100,53100,53000,230
+20250326,091900,669799200,53000,53200,53300,53000,580
+20250326,091800,639021700,53300,53300,53300,53000,901
+20250326,091700,591145200,53200,53300,53400,53200,371
+20250326,091600,571372700,53300,53400,53400,53200,175
+20250326,091500,562042400,53400,53300,53400,53200,438
+20250326,091400,538687000,53100,53500,53500,53100,696
+20250326,091300,501571200,53500,53500,53600,53400,137
+20250326,091200,494241700,53500,53300,53600,53300,473
+20250326,091100,468935300,53600,53500,53700,53300,835
+20250326,091000,424294700,53500,53600,53800,53400,496
+20250326,090900,397719000,53500,53600,53900,53500,272
+20250326,090800,383145800,53600,53900,54000,53600,503
+20250326,090700,356097500,53900,53800,54000,53700,411
+20250326,090600,333963300,53800,53700,53900,53600,470
+20250326,090500,308715300,53700,54000,54100,53700,386
+20250326,090400,287910900,54000,54000,54100,53800,1109
+20250326,090300,228084400,54000,54000,54400,54000,541
+20250326,090200,198766400,54200,54000,54300,54000,1142
+20250326,090100,137015200,54200,54000,54600,53800,1466
+20250326,090000,57626100,54100,54000,54100,53800,1066

042000/min/candle-20250327.csv

@@ -0,0 +1,628 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,192600,7311120000,52400,52400,52400,52400,3515
+20250327,192500,7311120000,52400,52400,52400,52400,0
+20250327,192400,7311120000,52400,52400,52400,52400,0
+20250327,192300,7311120000,52400,52400,52400,52400,0
+20250327,192200,7311120000,52400,52400,52400,52400,0
+20250327,192100,7311120000,52400,52400,52400,52400,0
+20250327,192000,7311120000,52400,52400,52400,52400,0
+20250327,191900,7311120000,52400,52400,52400,52400,0
+20250327,191800,7311120000,52400,52400,52400,52400,0
+20250327,191700,7311120000,52400,52400,52400,52400,0
+20250327,191600,7311120000,52400,52400,52400,52400,0
+20250327,191500,7311120000,52400,52400,52400,52400,0
+20250327,191400,7311120000,52400,52400,52400,52400,0
+20250327,191300,7311120000,52400,52400,52400,52400,0
+20250327,191200,7311120000,52400,52400,52400,52400,0
+20250327,191100,7311120000,52400,52400,52400,52400,0
+20250327,191000,7311120000,52400,52400,52400,52400,0
+20250327,190900,7311120000,52400,52400,52400,52400,0
+20250327,190800,7311120000,52400,52400,52400,52400,0
+20250327,190700,7311120000,52400,52400,52400,52400,0
+20250327,190600,7311120000,52400,52400,52400,52400,0
+20250327,190500,7311120000,52400,52400,52400,52400,0
+20250327,190400,7311120000,52400,52400,52400,52400,0
+20250327,190300,7311120000,52400,52400,52400,52400,0
+20250327,190200,7311120000,52400,52400,52400,52400,0
+20250327,190100,7311120000,52400,52400,52400,52400,0
+20250327,190000,7311120000,52400,52400,52400,52400,0
+20250327,185900,7311120000,52400,52400,52400,52400,0
+20250327,185800,7311120000,52400,52400,52400,52400,0
+20250327,185700,7311120000,52400,52400,52400,52400,0
+20250327,185600,7311120000,52400,52400,52400,52400,3515
+20250327,185500,7311120000,52400,52400,52400,52400,0
+20250327,185400,7311120000,52400,52400,52400,52400,0
+20250327,185300,7311120000,52400,52400,52400,52400,0
+20250327,185200,7311120000,52400,52400,52400,52400,0
+20250327,185100,7311120000,52400,52400,52400,52400,0
+20250327,185000,7311120000,52400,52400,52400,52400,0
+20250327,184900,7311120000,52400,52400,52400,52400,0
+20250327,184800,7311120000,52400,52400,52400,52400,0
+20250327,184700,7311120000,52400,52400,52400,52400,0
+20250327,184600,7311120000,52400,52400,52400,52400,0
+20250327,184500,7311120000,52400,52400,52400,52400,0
+20250327,184400,7311120000,52400,52400,52400,52400,0
+20250327,184300,7311120000,52400,52400,52400,52400,0
+20250327,184200,7311120000,52400,52400,52400,52400,0
+20250327,184100,7311120000,52400,52400,52400,52400,0
+20250327,184000,7311120000,52400,52400,52400,52400,0
+20250327,183900,7311120000,52400,52400,52400,52400,0
+20250327,183800,7311120000,52400,52400,52400,52400,0
+20250327,183700,7311120000,52400,52400,52400,52400,0
+20250327,183600,7311120000,52400,52400,52400,52400,0
+20250327,183500,7311120000,52400,52400,52400,52400,0
+20250327,183400,7311120000,52400,52400,52400,52400,0
+20250327,183300,7311120000,52400,52400,52400,52400,0
+20250327,183200,7311120000,52400,52400,52400,52400,0
+20250327,183100,7311120000,52400,52400,52400,52400,0
+20250327,183000,7311120000,52400,52400,52400,52400,0
+20250327,182900,7311120000,52400,52400,52400,52400,0
+20250327,182800,7311120000,52400,52400,52400,52400,0
+20250327,182700,7311120000,52400,52400,52400,52400,0
+20250327,182600,7311120000,52400,52400,52400,52400,3515
+20250327,182500,7311120000,52400,52400,52400,52400,0
+20250327,182400,7311120000,52400,52400,52400,52400,0
+20250327,182300,7311120000,52400,52400,52400,52400,0
+20250327,182200,7311120000,52400,52400,52400,52400,0
+20250327,182100,7311120000,52400,52400,52400,52400,0
+20250327,182000,7311120000,52400,52400,52400,52400,0
+20250327,181900,7311120000,52400,52400,52400,52400,0
+20250327,181800,7311120000,52400,52400,52400,52400,0
+20250327,181700,7311120000,52400,52400,52400,52400,0
+20250327,181600,7311120000,52400,52400,52400,52400,0
+20250327,181500,7311120000,52400,52400,52400,52400,0
+20250327,181400,7311120000,52400,52400,52400,52400,0
+20250327,181300,7311120000,52400,52400,52400,52400,0
+20250327,181200,7311120000,52400,52400,52400,52400,0
+20250327,181100,7311120000,52400,52400,52400,52400,0
+20250327,181000,7311120000,52400,52400,52400,52400,0
+20250327,180900,7311120000,52400,52400,52400,52400,0
+20250327,180800,7311120000,52400,52400,52400,52400,0
+20250327,180700,7311120000,52400,52400,52400,52400,0
+20250327,180600,7311120000,52400,52400,52400,52400,0
+20250327,180500,7311120000,52400,52400,52400,52400,0
+20250327,180400,7311120000,52400,52400,52400,52400,0
+20250327,180300,7311120000,52400,52400,52400,52400,0
+20250327,180200,7311120000,52400,52400,52400,52400,0
+20250327,180100,7311120000,52400,52400,52400,52400,0
+20250327,180000,7311120000,52400,52400,52400,52400,0
+20250327,175900,7311120000,52400,52400,52400,52400,0
+20250327,175800,7311120000,52400,52400,52400,52400,0
+20250327,175700,7311120000,52400,52400,52400,52400,0
+20250327,175600,7311120000,52400,52400,52400,52400,3515
+20250327,175500,7311120000,52400,52400,52400,52400,0
+20250327,175400,7311120000,52400,52400,52400,52400,0
+20250327,175300,7311120000,52400,52400,52400,52400,0
+20250327,175200,7311120000,52400,52400,52400,52400,0
+20250327,175100,7311120000,52400,52400,52400,52400,0
+20250327,175000,7311120000,52400,52400,52400,52400,0
+20250327,174900,7311120000,52400,52400,52400,52400,0
+20250327,174800,7311120000,52400,52400,52400,52400,0
+20250327,174700,7311120000,52400,52400,52400,52400,0
+20250327,174600,7311120000,52400,52400,52400,52400,0
+20250327,174500,7311120000,52400,52400,52400,52400,0
+20250327,174400,7311120000,52400,52400,52400,52400,0
+20250327,174300,7311120000,52400,52400,52400,52400,0
+20250327,174200,7311120000,52400,52400,52400,52400,0
+20250327,174100,7311120000,52400,52400,52400,52400,0
+20250327,174000,7311120000,52400,52400,52400,52400,0
+20250327,173900,7311120000,52400,52400,52400,52400,0
+20250327,173800,7311120000,52400,52400,52400,52400,0
+20250327,173700,7311120000,52400,52400,52400,52400,0
+20250327,173600,7311120000,52400,52400,52400,52400,0
+20250327,173500,7311120000,52400,52400,52400,52400,0
+20250327,173400,7311120000,52400,52400,52400,52400,0
+20250327,173300,7311120000,52400,52400,52400,52400,0
+20250327,173200,7311120000,52400,52400,52400,52400,0
+20250327,173100,7311120000,52400,52400,52400,52400,0
+20250327,173000,7311120000,52400,52400,52400,52400,0
+20250327,172900,7311120000,52400,52400,52400,52400,0
+20250327,172800,7311120000,52400,52400,52400,52400,0
+20250327,172700,7311120000,52400,52400,52400,52400,0
+20250327,172600,7311120000,52400,52400,52400,52400,3515
+20250327,172500,7311120000,52400,52400,52400,52400,0
+20250327,172400,7311120000,52400,52400,52400,52400,0
+20250327,172300,7311120000,52400,52400,52400,52400,0
+20250327,172200,7311120000,52400,52400,52400,52400,0
+20250327,172100,7311120000,52400,52400,52400,52400,0
+20250327,172000,7311120000,52400,52400,52400,52400,0
+20250327,171900,7311120000,52400,52400,52400,52400,0
+20250327,171800,7311120000,52400,52400,52400,52400,0
+20250327,171700,7311120000,52400,52400,52400,52400,0
+20250327,171600,7311120000,52400,52400,52400,52400,0
+20250327,171500,7311120000,52400,52400,52400,52400,0
+20250327,171400,7311120000,52400,52400,52400,52400,0
+20250327,171300,7311120000,52400,52400,52400,52400,0
+20250327,171200,7311120000,52400,52400,52400,52400,0
+20250327,171100,7311120000,52400,52400,52400,52400,0
+20250327,171000,7311120000,52400,52400,52400,52400,0
+20250327,170900,7311120000,52400,52400,52400,52400,0
+20250327,170800,7311120000,52400,52400,52400,52400,0
+20250327,170700,7311120000,52400,52400,52400,52400,0
+20250327,170600,7311120000,52400,52400,52400,52400,0
+20250327,170500,7311120000,52400,52400,52400,52400,0
+20250327,170400,7311120000,52400,52400,52400,52400,0
+20250327,170300,7311120000,52400,52400,52400,52400,0
+20250327,170200,7311120000,52400,52400,52400,52400,0
+20250327,170100,7311120000,52400,52400,52400,52400,0
+20250327,170000,7311120000,52400,52400,52400,52400,0
+20250327,165900,7311120000,52400,52400,52400,52400,0
+20250327,165800,7311120000,52400,52400,52400,52400,0
+20250327,165700,7311120000,52400,52400,52400,52400,0
+20250327,165600,7311120000,52400,52400,52400,52400,3515
+20250327,165500,7311120000,52400,52400,52400,52400,0
+20250327,165400,7311120000,52400,52400,52400,52400,0
+20250327,165300,7311120000,52400,52400,52400,52400,0
+20250327,165200,7311120000,52400,52400,52400,52400,0
+20250327,165100,7311120000,52400,52400,52400,52400,0
+20250327,165000,7311120000,52400,52400,52400,52400,0
+20250327,164900,7311120000,52400,52400,52400,52400,0
+20250327,164800,7311120000,52400,52400,52400,52400,0
+20250327,164700,7311120000,52400,52400,52400,52400,0
+20250327,164600,7311120000,52400,52400,52400,52400,0
+20250327,164500,7311120000,52400,52400,52400,52400,0
+20250327,164400,7311120000,52400,52400,52400,52400,0
+20250327,164300,7311120000,52400,52400,52400,52400,0
+20250327,164200,7311120000,52400,52400,52400,52400,0
+20250327,164100,7311120000,52400,52400,52400,52400,0
+20250327,164000,7311120000,52400,52400,52400,52400,0
+20250327,163900,7311120000,52400,52400,52400,52400,0
+20250327,163800,7311120000,52400,52400,52400,52400,0
+20250327,163700,7311120000,52400,52400,52400,52400,0
+20250327,163600,7311120000,52400,52400,52400,52400,0
+20250327,163500,7311120000,52400,52400,52400,52400,0
+20250327,163400,7311120000,52400,52400,52400,52400,0
+20250327,163300,7311120000,52400,52400,52400,52400,0
+20250327,163200,7311120000,52400,52400,52400,52400,0
+20250327,163100,7311120000,52400,52400,52400,52400,0
+20250327,163000,7311120000,52400,52400,52400,52400,0
+20250327,162900,7311120000,52400,52400,52400,52400,0
+20250327,162800,7311120000,52400,52400,52400,52400,0
+20250327,162700,7311120000,52400,52400,52400,52400,0
+20250327,162600,7311120000,52400,52400,52400,52400,3515
+20250327,162500,7311120000,52400,52400,52400,52400,0
+20250327,162400,7311120000,52400,52400,52400,52400,0
+20250327,162300,7311120000,52400,52400,52400,52400,0
+20250327,162200,7311120000,52400,52400,52400,52400,0
+20250327,162100,7311120000,52400,52400,52400,52400,0
+20250327,162000,7311120000,52400,52400,52400,52400,0
+20250327,161900,7311120000,52400,52400,52400,52400,0
+20250327,161800,7311120000,52400,52400,52400,52400,0
+20250327,161700,7311120000,52400,52400,52400,52400,0
+20250327,161600,7311120000,52400,52400,52400,52400,0
+20250327,161500,7311120000,52400,52400,52400,52400,0
+20250327,161400,7311120000,52400,52400,52400,52400,0
+20250327,161300,7311120000,52400,52400,52400,52400,0
+20250327,161200,7311120000,52400,52400,52400,52400,0
+20250327,161100,7311120000,52400,52400,52400,52400,0
+20250327,161000,7311120000,52400,52400,52400,52400,0
+20250327,160900,7311120000,52400,52400,52400,52400,0
+20250327,160800,7311120000,52400,52400,52400,52400,0
+20250327,160700,7311120000,52400,52400,52400,52400,0
+20250327,160600,7311120000,52400,52400,52400,52400,0
+20250327,160500,7311120000,52400,52400,52400,52400,0
+20250327,160400,7311120000,52400,52400,52400,52400,0
+20250327,160300,7311120000,52400,52400,52400,52400,0
+20250327,160200,7311120000,52400,52400,52400,52400,0
+20250327,160100,7311120000,52400,52400,52400,52400,0
+20250327,160000,7311120000,52400,52400,52400,52400,0
+20250327,155900,7311120000,52400,52400,52400,52400,0
+20250327,155800,7311120000,52400,52400,52400,52400,0
+20250327,155700,7311120000,52400,52400,52400,52400,0
+20250327,155600,7311120000,52400,52400,52400,52400,3515
+20250327,155500,7311120000,52400,52400,52400,52400,0
+20250327,155400,7311120000,52400,52400,52400,52400,0
+20250327,155300,7311120000,52400,52400,52400,52400,0
+20250327,155200,7311120000,52400,52400,52400,52400,0
+20250327,155100,7311120000,52400,52400,52400,52400,0
+20250327,155000,7311120000,52400,52400,52400,52400,0
+20250327,154900,7311120000,52400,52400,52400,52400,0
+20250327,154800,7311120000,52400,52400,52400,52400,0
+20250327,154700,7311120000,52400,52400,52400,52400,0
+20250327,154600,7311120000,52400,52400,52400,52400,0
+20250327,154500,7311120000,52400,52400,52400,52400,0
+20250327,154400,7311120000,52400,52400,52400,52400,0
+20250327,154300,7311120000,52400,52400,52400,52400,0
+20250327,154200,7311120000,52400,52400,52400,52400,0
+20250327,154100,7311120000,52400,52400,52400,52400,0
+20250327,154000,7311120000,52400,52400,52400,52400,0
+20250327,153900,7311120000,52400,52400,52400,52400,0
+20250327,153800,7311120000,52400,52400,52400,52400,0
+20250327,153700,7311120000,52400,52400,52400,52400,0
+20250327,153600,7311120000,52400,52400,52400,52400,0
+20250327,153500,7311120000,52400,52400,52400,52400,0
+20250327,153400,7311120000,52400,52400,52400,52400,0
+20250327,153300,7311120000,52400,52400,52400,52400,0
+20250327,153200,7311120000,52400,52400,52400,52400,0
+20250327,153100,7311120000,52400,52400,52400,52400,0
+20250327,153000,7311120000,52400,52400,52400,52400,3515
+20250327,152900,7126934000,52300,52300,52300,52300,0
+20250327,152800,7126934000,52300,52300,52300,52300,0
+20250327,152700,7126934000,52300,52300,52300,52300,0
+20250327,152600,7126934000,52300,52300,52300,52300,0
+20250327,152500,7126934000,52300,52300,52300,52300,0
+20250327,152400,7126934000,52300,52300,52300,52300,0
+20250327,152300,7126934000,52300,52300,52300,52300,0
+20250327,152200,7126934000,52300,52300,52300,52300,0
+20250327,152100,7126934000,52300,52300,52300,52300,0
+20250327,152000,7126934000,52300,52300,52300,52300,0
+20250327,151900,7126934000,52300,52100,52400,52000,496
+20250327,151800,7101061400,52200,52400,52400,51900,12
+20250327,151700,7100436300,52300,52100,52300,51900,1098
+20250327,151600,7043330000,52000,52000,52400,52000,334
+20250327,151500,7025945400,52000,52000,52100,52000,518
+20250327,151400,6999007800,52000,52100,52100,52000,1868
+20250327,151300,6901760900,52100,52200,52200,52100,256
+20250327,151200,6888410300,52200,52200,52400,52200,509
+20250327,151100,6861823100,52200,52300,52300,52200,275
+20250327,151000,6847441750,52200,52100,52200,52100,466
+20250327,150900,6823124250,52100,52100,52100,52100,414
+20250327,150800,6801554850,52100,52300,52300,52100,1091
+20250327,150700,6744648250,52200,52200,52300,52200,852
+20250327,150600,6700154050,52200,52300,52300,52200,217
+20250327,150500,6688813950,52300,52300,52300,52200,213
+20250327,150400,6677676250,52300,52300,52300,52300,31
+20250327,150300,6676054950,52300,52300,52300,52200,155
+20250327,150200,6667948650,52400,52400,52400,52300,726
+20250327,150100,6629953950,52400,52300,52400,52300,397
+20250327,150000,6609156550,52300,52300,52400,52300,239
+20250327,145900,6596639650,52400,52400,52400,52300,286
+20250327,145800,6581663550,52300,52300,52400,52300,243
+20250327,145700,6568938150,52300,52300,52400,52300,143
+20250327,145600,6561457250,52400,52400,52400,52300,179
+20250327,145500,6552077850,52300,52400,52400,52300,32
+20250327,145400,6550401950,52300,52300,52400,52300,146
+20250327,145300,6542764050,52400,52400,52400,52300,93
+20250327,145200,6537896450,52400,52300,52400,52300,271
+20250327,145100,6523722850,52300,52300,52400,52300,79
+20250327,145000,6519590750,52500,52500,52500,52200,1194
+20250327,144900,6457089750,52400,52600,52600,52400,522
+20250327,144800,6429683050,52600,52500,52600,52500,203
+20250327,144700,6419013500,52600,52600,52600,52500,125
+20250327,144600,6412447200,52500,52600,52600,52500,149
+20250327,144500,6404622800,52600,52700,52700,52500,1144
+20250327,144400,6344437500,52700,52700,52700,52600,208
+20250327,144300,6333476600,52700,52700,52700,52600,569
+20250327,144200,6303498400,52600,52600,52700,52600,174
+20250327,144100,6294345500,52600,52600,52700,52500,225
+20250327,144000,6282509600,52600,52400,52600,52400,410
+20250327,143900,6260976800,52400,52500,52500,52400,172
+20250327,143800,6251962200,52500,52500,52500,52400,58
+20250327,143700,6248917600,52500,52500,52500,52500,26
+20250327,143600,6247552600,52500,52300,52500,52300,27
+20250327,143500,6246136500,52400,52400,52400,52300,437
+20250327,143400,6223253100,52400,52300,52400,52300,390
+20250327,143300,6202852900,52300,52400,52400,52300,127
+20250327,143200,6196208800,52400,52400,52500,52400,288
+20250327,143100,6181115900,52300,52400,52400,52300,19
+20250327,143000,6180120400,52300,52300,52400,52300,240
+20250327,142900,6167566400,52400,52400,52500,52300,388
+20250327,142800,6147243100,52400,52400,52500,52400,868
+20250327,142700,6101758300,52500,52600,52600,52500,928
+20250327,142600,6053036400,52600,52600,52800,52500,797
+20250327,142500,6011097600,52500,52600,52600,52500,170
+20250327,142400,6002164400,52500,52600,52700,52500,499
+20250327,142300,5975907400,52600,52800,52800,52500,57
+20250327,142200,5972909000,52800,52500,52800,52500,157
+20250327,142100,5964642900,52600,52700,52700,52600,114
+20250327,142000,5958636700,52700,52700,52700,52500,103
+20250327,141900,5953213700,52700,52700,52700,52500,108
+20250327,141800,5947527400,52700,52600,52700,52600,233
+20250327,141700,5935266400,52600,52600,52600,52600,168
+20250327,141600,5926429600,52600,52600,52600,52600,19
+20250327,141500,5925430200,52500,52600,52600,52500,62
+20250327,141400,5922171400,52500,52600,52700,52500,540
+20250327,141300,5893809400,52500,52600,52600,52500,75
+20250327,141200,5889868200,52600,52600,52700,52500,168
+20250327,141100,5881022600,52600,52700,52700,52600,194
+20250327,141000,5870808900,52500,52600,52600,52500,145
+20250327,140900,5863183800,52800,52600,52800,52600,323
+20250327,140800,5846180000,52700,52700,52700,52600,211
+20250327,140700,5835062300,52700,52700,52700,52600,299
+20250327,140600,5819318800,52600,52600,52700,52500,208
+20250327,140500,5808369100,52600,52700,52700,52600,193
+20250327,140400,5798207800,52700,52600,52800,52600,98
+20250327,140300,5793039500,52800,52700,52800,52600,245
+20250327,140200,5780125700,52600,52800,52800,52600,262
+20250327,140100,5766296800,52800,52700,52800,52700,168
+20250327,140000,5757435900,52600,52600,52700,52500,636
+20250327,135900,5723968400,52500,52600,52800,52500,168
+20250327,135800,5715113900,52600,52600,52800,52600,236
+20250327,135700,5702670400,52700,52700,52700,52700,61
+20250327,135600,5699455700,52800,52600,52800,52600,189
+20250327,135500,5689493500,52600,52600,52700,52600,206
+20250327,135400,5678654300,52700,52700,52700,52600,230
+20250327,135300,5666539500,52700,52800,52800,52600,681
+20250327,135200,5630698200,52800,52600,52800,52600,241
+20250327,135100,5617975600,52600,52600,52800,52600,104
+20250327,135000,5612486000,52800,52600,52800,52600,147
+20250327,134900,5604724600,52800,52700,52800,52700,115
+20250327,134800,5598656400,52700,52700,52800,52500,198
+20250327,134700,5588225300,52600,52600,52700,52500,188
+20250327,134600,5578325900,52700,52600,52700,52600,170
+20250327,134500,5569374300,52600,52700,52700,52600,37
+20250327,134400,5567425600,52600,52600,52600,52600,68
+20250327,134300,5563848800,52600,52600,52600,52600,60
+20250327,134200,5560692800,52500,52600,52600,52500,135
+20250327,134100,5553591900,52500,52600,52600,52500,47
+20250327,134000,5551121200,52600,52700,52700,52500,136
+20250327,133900,5543963100,52700,52700,52800,52600,1496
+20250327,133800,5465224200,52600,52800,52800,52600,72
+20250327,133700,5461423200,52600,52700,52700,52600,54
+20250327,133600,5458578100,52700,52800,52800,52700,773
+20250327,133500,5417826500,52800,52700,52800,52600,253
+20250327,133400,5404472200,52600,52600,52600,52600,32
+20250327,133300,5402789000,52600,52700,52800,52600,224
+20250327,133200,5390977600,52700,52700,52700,52600,554
+20250327,133100,5361782600,52700,52600,52700,52600,182
+20250327,133000,5352196600,52700,52600,52800,52500,229
+20250327,132900,5340134700,52600,52500,52600,52500,201
+20250327,132800,5329570300,52500,52600,52600,52500,209
+20250327,132700,5318577400,52600,52600,52600,52600,169
+20250327,132600,5309688000,52600,52700,52700,52600,159
+20250327,132500,5301315300,52600,52500,52700,52500,168
+20250327,132400,5292469300,52500,52500,52500,52500,138
+20250327,132300,5285224300,52500,52500,52500,52500,28
+20250327,132200,5283754300,52500,52600,52700,52500,322
+20250327,132100,5266817800,52600,52600,52600,52600,34
+20250327,132000,5265029400,52500,52700,52700,52500,377
+20250327,131900,5245206200,52600,52700,52700,52600,180
+20250327,131800,5235721300,52600,52700,52700,52600,159
+20250327,131700,5227343100,52700,52600,52700,52600,302
+20250327,131600,5211449500,52600,52600,52600,52600,15
+20250327,131500,5210660500,52700,52600,52700,52600,137
+20250327,131400,5203441400,52600,52600,52700,52600,173
+20250327,131300,5194329200,52600,52600,52600,52600,276
+20250327,131200,5179811600,52700,52700,52700,52700,175
+20250327,131100,5170589100,52700,52600,52700,52600,80
+20250327,131000,5166373300,52700,52700,52800,52600,111
+20250327,130900,5160515400,52700,52600,52700,52600,98
+20250327,130800,5155353600,52600,52600,52600,52600,8
+20250327,130700,5154932800,52600,52700,52700,52600,783
+20250327,130600,5113678800,52600,52600,52600,52600,18
+20250327,130500,5112732000,52500,52500,52500,52500,3
+20250327,130400,5112574500,52600,52600,52600,52600,316
+20250327,130300,5095952900,52500,52500,52500,52500,53
+20250327,130200,5093170400,52500,52600,52600,52500,31
+20250327,130100,5091540700,52600,52500,52600,52500,97
+20250327,130000,5086439600,52500,52600,52600,52500,104
+20250327,125900,5080977300,52600,52500,52600,52500,71
+20250327,125800,5077242900,52500,52500,52500,52500,360
+20250327,125700,5058342900,52400,52400,52400,52400,50
+20250327,125600,5055722900,52500,52500,52500,52500,410
+20250327,125500,5034197900,52500,52500,52500,52500,60
+20250327,125400,5031047900,52500,52500,52500,52500,0
+20250327,125300,5031047900,52500,52600,52600,52500,74
+20250327,125200,5027162800,52500,52500,52500,52500,18
+20250327,125100,5026217800,52500,52500,52500,52500,12
+20250327,125000,5025587800,52500,52500,52500,52500,4
+20250327,124900,5025377800,52500,52500,52500,52500,0
+20250327,124800,5025377800,52500,52500,52500,52400,48
+20250327,124700,5022858600,52400,52500,52500,52400,12
+20250327,124600,5022229700,52500,52600,52600,52500,454
+20250327,124500,4998365000,52600,52600,52600,52600,125
+20250327,124400,4991790000,52600,52500,52600,52500,211
+20250327,124300,4980692400,52500,52500,52500,52500,22
+20250327,124200,4979537400,52500,52500,52500,52500,75
+20250327,124100,4975599900,52500,52600,52600,52500,188
+20250327,124000,4965711900,52600,52600,52700,52500,184
+20250327,123900,4956033500,52500,52500,52600,52500,14
+20250327,123800,4955298300,52500,52500,52500,52500,0
+20250327,123700,4955298300,52500,52500,52500,52500,155
+20250327,123600,4947160800,52400,52450,52450,52400,9
+20250327,123500,4946689150,52400,52300,52400,52300,112
+20250327,123400,4940821750,52400,52400,52400,52300,357
+20250327,123300,4922117850,52400,52400,52400,52400,0
+20250327,123200,4922117850,52400,52400,52400,52400,2
+20250327,123100,4922013050,52400,52400,52400,52400,11
+20250327,123000,4921436650,52500,52400,52500,52400,23
+20250327,122900,4920229250,52400,52600,52600,52400,355
+20250327,122800,4901590150,52600,52500,52600,52500,207
+20250327,122700,4890702750,52500,52600,52600,52500,289
+20250327,122600,4875502150,52500,52500,52500,52500,125
+20250327,122500,4868939650,52600,52500,52600,52500,190
+20250327,122400,4858947850,52500,52500,52600,52500,111
+20250327,122300,4853120250,52500,52500,52500,52500,5
+20250327,122200,4852857750,52500,52600,52600,52500,6
+20250327,122100,4852542550,52500,52500,52600,52500,784
+20250327,122000,4811355550,52500,52500,52500,52500,17
+20250327,121900,4810463050,52500,52500,52500,52500,101
+20250327,121800,4805160550,52500,52500,52500,52500,192
+20250327,121700,4795080550,52400,52400,52500,52400,96
+20250327,121600,4790042850,52400,52500,52500,52400,228
+20250327,121500,4778072950,52500,52400,52500,52400,720
+20250327,121400,4740343950,52300,52300,52300,52300,3
+20250327,121300,4740187050,52300,52200,52300,52200,40
+20250327,121200,4738095950,52200,52200,52300,52200,528
+20250327,121100,4710525550,52250,52300,52300,52250,186
+20250327,121000,4700798750,52300,52300,52300,52300,338
+20250327,120900,4683121350,52300,52300,52300,52300,23
+20250327,120800,4681918450,52200,52200,52200,52200,3
+20250327,120700,4681761850,52300,52300,52300,52300,52
+20250327,120600,4679042250,52300,52200,52300,52200,993
+20250327,120500,4627206750,52300,52300,52300,52300,65
+20250327,120400,4623807250,52300,52300,52300,52200,207
+20250327,120300,4612984050,52300,52300,52300,52300,50
+20250327,120200,4610369050,52300,52300,52300,52300,190
+20250327,120100,4600432050,52300,52300,52300,52300,390
+20250327,120000,4580035050,52300,52200,52300,52200,654
+20250327,115900,4545895450,52100,52200,52200,52100,30
+20250327,115800,4544331450,52100,52100,52100,52100,11
+20250327,115700,4543758350,52000,52000,52000,52000,0
+20250327,115600,4543758350,52000,52000,52000,52000,109
+20250327,115500,4538090350,52000,52000,52000,52000,129
+20250327,115400,4531382350,52100,52200,52200,52100,248
+20250327,115300,4518461350,52200,52100,52200,52000,246
+20250327,115200,4505643850,52000,51900,52000,51900,130
+20250327,115100,4498884650,51950,52000,52000,51950,53
+20250327,115000,4496130200,52000,51800,52000,51800,235
+20250327,114900,4483935700,51800,51900,51900,51800,147
+20250327,114800,4476310300,51900,51900,51900,51900,490
+20250327,114700,4450879300,51900,51900,51900,51900,692
+20250327,114600,4414964500,52000,51900,52000,51900,438
+20250327,114500,4392230600,51900,51900,52000,51900,340
+20250327,114400,4374571400,51900,52000,52000,51900,24
+20250327,114300,4373324800,52000,51900,52000,51900,19
+20250327,114200,4372337000,51900,51900,51900,51900,438
+20250327,114100,4349604800,51900,52000,52000,51800,438
+20250327,114000,4326870800,51900,52000,52000,51900,249
+20250327,113900,4313926600,52000,52000,52100,52000,71
+20250327,113800,4310234500,52000,52000,52000,52000,29
+20250327,113700,4308726500,52000,52000,52000,52000,11
+20250327,113600,4308154500,52200,52100,52200,52100,24
+20250327,113500,4306903700,52200,52200,52200,52200,0
+20250327,113400,4306903700,52200,52000,52200,52000,282
+20250327,113300,4292219600,52000,52100,52100,52000,63
+20250327,113200,4288939300,52000,52000,52000,52000,11
+20250327,113100,4288367300,52000,52100,52100,52000,51
+20250327,113000,4285712000,52100,52200,52200,52100,23
+20250327,112900,4284513500,52200,52200,52200,52100,168
+20250327,112800,4275757800,52200,52200,52200,52200,14
+20250327,112700,4275027000,52100,52100,52200,52100,191
+20250327,112600,4265066300,52100,52100,52100,52100,14
+20250327,112500,4264336900,52100,52100,52100,52100,16
+20250327,112400,4263503300,52000,52000,52000,52000,27
+20250327,112300,4262099300,52000,52000,52000,52000,19
+20250327,112200,4261111300,52200,52200,52200,52000,508
+20250327,112100,4234643100,52200,52100,52200,52000,414
+20250327,112000,4213100400,52000,52100,52100,51900,1051
+20250327,111900,4158450500,52000,52000,52100,52000,247
+20250327,111800,4145602800,52000,52200,52200,52000,240
+20250327,111700,4133101700,52100,52100,52200,52100,741
+20250327,111600,4094485900,52100,52100,52100,52000,137
+20250327,111500,4087359100,52100,52100,52400,52100,1090
+20250327,111400,4030500900,52100,52250,52250,52100,103
+20250327,111300,4025127800,52200,52300,52300,52100,93
+20250327,111200,4020268200,52300,52200,52300,52100,845
+20250327,111100,3976157000,52100,52300,52300,52100,130
+20250327,111000,3969360800,52300,52100,52300,52100,143
+20250327,110900,3961883700,52100,52200,52300,52100,766
+20250327,110800,3921968500,52100,52100,52200,52100,194
+20250327,110700,3911848600,52100,52100,52200,52100,70
+20250327,110600,3908197300,52100,52200,52200,52100,212
+20250327,110500,3897131000,52200,52300,52300,52100,190
+20250327,110400,3887212600,52100,52100,52300,52100,680
+20250327,110300,3851660700,52200,52100,52200,51900,650
+20250327,110200,3817842100,52100,52200,52200,52100,199
+20250327,110100,3807454500,52200,52000,52200,51900,1133
+20250327,110000,3748571100,52000,51900,52300,51900,670
+20250327,105900,3713609400,51900,52100,52200,51900,496
+20250327,105800,3687761300,52100,52100,52100,51600,20338
+20250327,105700,2636188600,51900,52000,52100,51900,225
+20250327,105600,2624500800,52000,52150,52150,51300,6080
+20250327,105500,2310273500,52200,52200,52200,51800,2194
+20250327,105400,2196415300,52200,52200,52300,52200,166
+20250327,105300,2187749600,52200,52200,52300,52200,689
+20250327,105200,2151751600,52000,52200,52200,52000,542
+20250327,105100,2123491200,51900,52300,52300,51800,3087
+20250327,105000,1963138500,52200,52100,52200,52000,1324
+20250327,104900,1894213000,52100,52500,52500,51900,4237
+20250327,104800,1673305300,52300,52400,52400,52300,163
+20250327,104700,1664765200,52400,52600,52600,52400,446
+20250327,104600,1641354100,52600,52600,52600,52500,126
+20250327,104500,1634727750,52600,52600,52600,52600,84
+20250327,104400,1630309350,52600,52600,52600,52600,64
+20250327,104300,1626942950,52600,52600,52600,52600,0
+20250327,104200,1626942950,52600,52600,52600,52600,182
+20250327,104100,1617369750,52500,52500,52500,52500,30
+20250327,104000,1615794750,52500,52500,52500,52500,7
+20250327,103900,1615427250,52500,52400,52500,52400,187
+20250327,103800,1605612550,52500,52400,52500,52400,60
+20250327,103700,1602465450,52400,52400,52400,52400,40
+20250327,103600,1600369450,52400,52400,52400,52400,171
+20250327,103500,1591409050,52400,52400,52400,52300,328
+20250327,103400,1574221950,52400,52400,52400,52400,21
+20250327,103300,1573121550,52400,52500,52500,52400,102
+20250327,103200,1567767150,52500,52500,52500,52500,200
+20250327,103100,1557267150,52600,52500,52600,52500,7
+20250327,103000,1556899550,52500,52600,52600,52400,541
+20250327,102900,1528515650,52500,52500,52500,52500,92
+20250327,102800,1523685650,52400,52550,52600,52400,656
+20250327,102700,1489221900,52500,52500,52500,52500,396
+20250327,102600,1468431900,52500,52500,52600,52450,42
+20250327,102500,1466227000,52400,52400,52500,52400,47
+20250327,102400,1463761300,52400,52400,52400,52400,304
+20250327,102300,1447831700,52400,52500,52500,52400,82
+20250327,102200,1443534700,52400,52300,52500,52300,12
+20250327,102100,1442905900,52400,52400,52500,52400,112
+20250327,102000,1437036500,52500,52500,52500,52400,778
+20250327,101900,1396268900,52500,52300,52500,52300,143
+20250327,101800,1388777000,52300,52300,52300,52300,15
+20250327,101700,1387992500,52300,52500,52500,52300,1003
+20250327,101600,1335404400,52500,52600,52700,52500,208
+20250327,101500,1324466700,52600,52500,52600,52500,30
+20250327,101400,1322891600,52500,52700,52700,52500,121
+20250327,101300,1316538900,52500,52600,52600,52500,399
+20250327,101200,1295556600,52600,52600,52700,52600,135
+20250327,101100,1288452500,52600,52600,52600,52600,5
+20250327,101000,1288189500,52600,52700,52700,52600,32
+20250327,100900,1286505300,52700,52600,52700,52600,37
+20250327,100800,1284556400,52600,52600,52600,52600,26
+20250327,100700,1283188800,52700,52700,52700,52700,62
+20250327,100600,1279921400,52700,52700,52700,52700,150
+20250327,100500,1272016400,52700,52700,52700,52700,1
+20250327,100400,1271963700,52700,52700,52700,52700,5
+20250327,100300,1271700200,52800,52900,52900,52700,42
+20250327,100200,1269484600,52900,52600,52900,52600,172
+20250327,100100,1260422100,52600,52700,52800,52600,128
+20250327,100000,1253667500,52600,52700,52700,52600,285
+20250327,095900,1238666300,52700,52800,52800,52700,66
+20250327,095800,1235188000,52800,52700,52800,52700,330
+20250327,095700,1217778400,52700,52700,52700,52600,369
+20250327,095600,1198343500,52700,52700,52700,52700,152
+20250327,095500,1190333100,52700,52700,52800,52700,148
+20250327,095400,1182533200,52700,52800,52800,52700,70
+20250327,095300,1178840800,52800,52700,52800,52700,1216
+20250327,095200,1114757400,52700,52700,52700,52700,126
+20250327,095100,1108117200,52700,52800,52800,52700,50
+20250327,095000,1105480700,52900,53000,53000,52800,17
+20250327,094900,1104580100,53000,52900,53000,52800,591
+20250327,094800,1073329300,52900,53000,53000,52900,179
+20250327,094700,1063853800,53000,53000,53100,52900,316
+20250327,094600,1047094100,53000,53000,53100,52900,338
+20250327,094500,1029173500,53000,52900,53000,52800,538
+20250327,094400,1000726700,52800,53000,53100,52800,362
+20250327,094300,981545900,53000,52900,53000,52900,270
+20250327,094200,967255500,52900,52800,53000,52800,260
+20250327,094100,953505400,52700,52600,52700,52600,837
+20250327,094000,909460800,52700,53000,53000,52700,866
+20250327,093900,863715900,53000,53000,53100,52900,351
+20250327,093800,845108500,52900,52900,53000,52900,206
+20250327,093700,834206800,52800,52800,53000,52800,349
+20250327,093600,815751100,52900,52800,52900,52700,149
+20250327,093500,807883800,52800,52800,52800,52800,146
+20250327,093400,800175000,52800,52800,52800,52800,185
+20250327,093300,790407000,52700,52800,52800,52700,6
+20250327,093200,790090700,52800,52700,52800,52700,143
+20250327,093100,782552100,52800,52800,52900,52800,1642
+20250327,093000,695787400,52800,52800,52900,52800,90
+20250327,092900,691034400,52800,52800,52900,52800,144
+20250327,092800,683417800,52900,52500,52900,52500,1290
+20250327,092700,615551300,52400,52500,52500,52400,32
+20250327,092600,613871800,52500,52500,52600,52400,684
+20250327,092500,577964900,52500,52500,52500,52500,20
+20250327,092400,576914900,52500,52700,52700,52500,1318
+20250327,092300,507627100,52700,52700,52700,52700,6
+20250327,092200,507310900,52600,52700,52800,52600,99
+20250327,092100,502095400,52600,52700,52700,52600,96
+20250327,092000,497037000,52700,52800,52800,52700,36
+20250327,091900,495136700,52700,52800,52800,52700,203
+20250327,091800,484437300,52800,52700,52800,52700,8
+20250327,091700,484015600,52600,52700,52700,52600,408
+20250327,091600,462514600,52800,52900,53000,52800,245
+20250327,091500,449576200,53000,52900,53000,52800,38
+20250327,091400,447566900,53000,52800,53000,52800,198
+20250327,091300,437096100,52800,52800,52800,52700,47
+20250327,091200,434615200,52700,52900,52900,52700,137
+20250327,091100,427380000,52900,52800,52900,52800,74
+20250327,091000,423470800,52600,52600,52800,52500,481
+20250327,090900,398162000,52800,52650,52800,52600,284
+20250327,090800,383182800,52700,52600,52800,52400,596
+20250327,090700,351863100,52400,52400,52500,52400,267
+20250327,090600,337870400,52300,52300,52500,52100,338
+20250327,090500,320205200,52200,52200,52500,52200,1556
+20250327,090400,238905400,52300,52400,52400,52200,1257
+20250327,090300,173193300,52400,52400,52400,52300,434
+20250327,090200,150452000,52400,52400,52500,52200,536
+20250327,090100,122387900,52400,52800,52800,52300,463
+20250327,090000,98077400,52700,53100,53100,52100,1852

042000/min/candle-20250328.csv

@@ -0,0 +1,628 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,192600,5193181250,51400,51400,51400,51400,8660
+20250328,192500,5193181250,51400,51400,51400,51400,0
+20250328,192400,5193181250,51400,51400,51400,51400,0
+20250328,192300,5193181250,51400,51400,51400,51400,0
+20250328,192200,5193181250,51400,51400,51400,51400,0
+20250328,192100,5193181250,51400,51400,51400,51400,0
+20250328,192000,5193181250,51400,51400,51400,51400,0
+20250328,191900,5193181250,51400,51400,51400,51400,0
+20250328,191800,5193181250,51400,51400,51400,51400,0
+20250328,191700,5193181250,51400,51400,51400,51400,0
+20250328,191600,5193181250,51400,51400,51400,51400,0
+20250328,191500,5193181250,51400,51400,51400,51400,0
+20250328,191400,5193181250,51400,51400,51400,51400,0
+20250328,191300,5193181250,51400,51400,51400,51400,0
+20250328,191200,5193181250,51400,51400,51400,51400,0
+20250328,191100,5193181250,51400,51400,51400,51400,0
+20250328,191000,5193181250,51400,51400,51400,51400,0
+20250328,190900,5193181250,51400,51400,51400,51400,0
+20250328,190800,5193181250,51400,51400,51400,51400,0
+20250328,190700,5193181250,51400,51400,51400,51400,0
+20250328,190600,5193181250,51400,51400,51400,51400,0
+20250328,190500,5193181250,51400,51400,51400,51400,0
+20250328,190400,5193181250,51400,51400,51400,51400,0
+20250328,190300,5193181250,51400,51400,51400,51400,0
+20250328,190200,5193181250,51400,51400,51400,51400,0
+20250328,190100,5193181250,51400,51400,51400,51400,0
+20250328,190000,5193181250,51400,51400,51400,51400,0
+20250328,185900,5193181250,51400,51400,51400,51400,0
+20250328,185800,5193181250,51400,51400,51400,51400,0
+20250328,185700,5193181250,51400,51400,51400,51400,0
+20250328,185600,5193181250,51400,51400,51400,51400,8660
+20250328,185500,5193181250,51400,51400,51400,51400,0
+20250328,185400,5193181250,51400,51400,51400,51400,0
+20250328,185300,5193181250,51400,51400,51400,51400,0
+20250328,185200,5193181250,51400,51400,51400,51400,0
+20250328,185100,5193181250,51400,51400,51400,51400,0
+20250328,185000,5193181250,51400,51400,51400,51400,0
+20250328,184900,5193181250,51400,51400,51400,51400,0
+20250328,184800,5193181250,51400,51400,51400,51400,0
+20250328,184700,5193181250,51400,51400,51400,51400,0
+20250328,184600,5193181250,51400,51400,51400,51400,0
+20250328,184500,5193181250,51400,51400,51400,51400,0
+20250328,184400,5193181250,51400,51400,51400,51400,0
+20250328,184300,5193181250,51400,51400,51400,51400,0
+20250328,184200,5193181250,51400,51400,51400,51400,0
+20250328,184100,5193181250,51400,51400,51400,51400,0
+20250328,184000,5193181250,51400,51400,51400,51400,0
+20250328,183900,5193181250,51400,51400,51400,51400,0
+20250328,183800,5193181250,51400,51400,51400,51400,0
+20250328,183700,5193181250,51400,51400,51400,51400,0
+20250328,183600,5193181250,51400,51400,51400,51400,0
+20250328,183500,5193181250,51400,51400,51400,51400,0
+20250328,183400,5193181250,51400,51400,51400,51400,0
+20250328,183300,5193181250,51400,51400,51400,51400,0
+20250328,183200,5193181250,51400,51400,51400,51400,0
+20250328,183100,5193181250,51400,51400,51400,51400,0
+20250328,183000,5193181250,51400,51400,51400,51400,0
+20250328,182900,5193181250,51400,51400,51400,51400,0
+20250328,182800,5193181250,51400,51400,51400,51400,0
+20250328,182700,5193181250,51400,51400,51400,51400,0
+20250328,182600,5193181250,51400,51400,51400,51400,8660
+20250328,182500,5193181250,51400,51400,51400,51400,0
+20250328,182400,5193181250,51400,51400,51400,51400,0
+20250328,182300,5193181250,51400,51400,51400,51400,0
+20250328,182200,5193181250,51400,51400,51400,51400,0
+20250328,182100,5193181250,51400,51400,51400,51400,0
+20250328,182000,5193181250,51400,51400,51400,51400,0
+20250328,181900,5193181250,51400,51400,51400,51400,0
+20250328,181800,5193181250,51400,51400,51400,51400,0
+20250328,181700,5193181250,51400,51400,51400,51400,0
+20250328,181600,5193181250,51400,51400,51400,51400,0
+20250328,181500,5193181250,51400,51400,51400,51400,0
+20250328,181400,5193181250,51400,51400,51400,51400,0
+20250328,181300,5193181250,51400,51400,51400,51400,0
+20250328,181200,5193181250,51400,51400,51400,51400,0
+20250328,181100,5193181250,51400,51400,51400,51400,0
+20250328,181000,5193181250,51400,51400,51400,51400,0
+20250328,180900,5193181250,51400,51400,51400,51400,0
+20250328,180800,5193181250,51400,51400,51400,51400,0
+20250328,180700,5193181250,51400,51400,51400,51400,0
+20250328,180600,5193181250,51400,51400,51400,51400,0
+20250328,180500,5193181250,51400,51400,51400,51400,0
+20250328,180400,5193181250,51400,51400,51400,51400,0
+20250328,180300,5193181250,51400,51400,51400,51400,0
+20250328,180200,5193181250,51400,51400,51400,51400,0
+20250328,180100,5193181250,51400,51400,51400,51400,0
+20250328,180000,5193181250,51400,51400,51400,51400,0
+20250328,175900,5193181250,51400,51400,51400,51400,0
+20250328,175800,5193181250,51400,51400,51400,51400,0
+20250328,175700,5193181250,51400,51400,51400,51400,0
+20250328,175600,5193181250,51400,51400,51400,51400,8660
+20250328,175500,5193181250,51400,51400,51400,51400,0
+20250328,175400,5193181250,51400,51400,51400,51400,0
+20250328,175300,5193181250,51400,51400,51400,51400,0
+20250328,175200,5193181250,51400,51400,51400,51400,0
+20250328,175100,5193181250,51400,51400,51400,51400,0
+20250328,175000,5193181250,51400,51400,51400,51400,0
+20250328,174900,5193181250,51400,51400,51400,51400,0
+20250328,174800,5193181250,51400,51400,51400,51400,0
+20250328,174700,5193181250,51400,51400,51400,51400,0
+20250328,174600,5193181250,51400,51400,51400,51400,0
+20250328,174500,5193181250,51400,51400,51400,51400,0
+20250328,174400,5193181250,51400,51400,51400,51400,0
+20250328,174300,5193181250,51400,51400,51400,51400,0
+20250328,174200,5193181250,51400,51400,51400,51400,0
+20250328,174100,5193181250,51400,51400,51400,51400,0
+20250328,174000,5193181250,51400,51400,51400,51400,0
+20250328,173900,5193181250,51400,51400,51400,51400,0
+20250328,173800,5193181250,51400,51400,51400,51400,0
+20250328,173700,5193181250,51400,51400,51400,51400,0
+20250328,173600,5193181250,51400,51400,51400,51400,0
+20250328,173500,5193181250,51400,51400,51400,51400,0
+20250328,173400,5193181250,51400,51400,51400,51400,0
+20250328,173300,5193181250,51400,51400,51400,51400,0
+20250328,173200,5193181250,51400,51400,51400,51400,0
+20250328,173100,5193181250,51400,51400,51400,51400,0
+20250328,173000,5193181250,51400,51400,51400,51400,0
+20250328,172900,5193181250,51400,51400,51400,51400,0
+20250328,172800,5193181250,51400,51400,51400,51400,0
+20250328,172700,5193181250,51400,51400,51400,51400,0
+20250328,172600,5193181250,51400,51400,51400,51400,8660
+20250328,172500,5193181250,51400,51400,51400,51400,0
+20250328,172400,5193181250,51400,51400,51400,51400,0
+20250328,172300,5193181250,51400,51400,51400,51400,0
+20250328,172200,5193181250,51400,51400,51400,51400,0
+20250328,172100,5193181250,51400,51400,51400,51400,0
+20250328,172000,5193181250,51400,51400,51400,51400,0
+20250328,171900,5193181250,51400,51400,51400,51400,0
+20250328,171800,5193181250,51400,51400,51400,51400,0
+20250328,171700,5193181250,51400,51400,51400,51400,0
+20250328,171600,5193181250,51400,51400,51400,51400,0
+20250328,171500,5193181250,51400,51400,51400,51400,0
+20250328,171400,5193181250,51400,51400,51400,51400,0
+20250328,171300,5193181250,51400,51400,51400,51400,0
+20250328,171200,5193181250,51400,51400,51400,51400,0
+20250328,171100,5193181250,51400,51400,51400,51400,0
+20250328,171000,5193181250,51400,51400,51400,51400,0
+20250328,170900,5193181250,51400,51400,51400,51400,0
+20250328,170800,5193181250,51400,51400,51400,51400,0
+20250328,170700,5193181250,51400,51400,51400,51400,0
+20250328,170600,5193181250,51400,51400,51400,51400,0
+20250328,170500,5193181250,51400,51400,51400,51400,0
+20250328,170400,5193181250,51400,51400,51400,51400,0
+20250328,170300,5193181250,51400,51400,51400,51400,0
+20250328,170200,5193181250,51400,51400,51400,51400,0
+20250328,170100,5193181250,51400,51400,51400,51400,0
+20250328,170000,5193181250,51400,51400,51400,51400,0
+20250328,165900,5193181250,51400,51400,51400,51400,0
+20250328,165800,5193181250,51400,51400,51400,51400,0
+20250328,165700,5193181250,51400,51400,51400,51400,0
+20250328,165600,5193181250,51400,51400,51400,51400,8660
+20250328,165500,5193181250,51400,51400,51400,51400,0
+20250328,165400,5193181250,51400,51400,51400,51400,0
+20250328,165300,5193181250,51400,51400,51400,51400,0
+20250328,165200,5193181250,51400,51400,51400,51400,0
+20250328,165100,5193181250,51400,51400,51400,51400,0
+20250328,165000,5193181250,51400,51400,51400,51400,0
+20250328,164900,5193181250,51400,51400,51400,51400,0
+20250328,164800,5193181250,51400,51400,51400,51400,0
+20250328,164700,5193181250,51400,51400,51400,51400,0
+20250328,164600,5193181250,51400,51400,51400,51400,0
+20250328,164500,5193181250,51400,51400,51400,51400,0
+20250328,164400,5193181250,51400,51400,51400,51400,0
+20250328,164300,5193181250,51400,51400,51400,51400,0
+20250328,164200,5193181250,51400,51400,51400,51400,0
+20250328,164100,5193181250,51400,51400,51400,51400,0
+20250328,164000,5193181250,51400,51400,51400,51400,0
+20250328,163900,5193181250,51400,51400,51400,51400,0
+20250328,163800,5193181250,51400,51400,51400,51400,0
+20250328,163700,5193181250,51400,51400,51400,51400,0
+20250328,163600,5193181250,51400,51400,51400,51400,0
+20250328,163500,5193181250,51400,51400,51400,51400,0
+20250328,163400,5193181250,51400,51400,51400,51400,0
+20250328,163300,5193181250,51400,51400,51400,51400,0
+20250328,163200,5193181250,51400,51400,51400,51400,0
+20250328,163100,5193181250,51400,51400,51400,51400,0
+20250328,163000,5193181250,51400,51400,51400,51400,0
+20250328,162900,5193181250,51400,51400,51400,51400,0
+20250328,162800,5193181250,51400,51400,51400,51400,0
+20250328,162700,5193181250,51400,51400,51400,51400,0
+20250328,162600,5193181250,51400,51400,51400,51400,8660
+20250328,162500,5193181250,51400,51400,51400,51400,0
+20250328,162400,5193181250,51400,51400,51400,51400,0
+20250328,162300,5193181250,51400,51400,51400,51400,0
+20250328,162200,5193181250,51400,51400,51400,51400,0
+20250328,162100,5193181250,51400,51400,51400,51400,0
+20250328,162000,5193181250,51400,51400,51400,51400,0
+20250328,161900,5193181250,51400,51400,51400,51400,0
+20250328,161800,5193181250,51400,51400,51400,51400,0
+20250328,161700,5193181250,51400,51400,51400,51400,0
+20250328,161600,5193181250,51400,51400,51400,51400,0
+20250328,161500,5193181250,51400,51400,51400,51400,0
+20250328,161400,5193181250,51400,51400,51400,51400,0
+20250328,161300,5193181250,51400,51400,51400,51400,0
+20250328,161200,5193181250,51400,51400,51400,51400,0
+20250328,161100,5193181250,51400,51400,51400,51400,0
+20250328,161000,5193181250,51400,51400,51400,51400,0
+20250328,160900,5193181250,51400,51400,51400,51400,0
+20250328,160800,5193181250,51400,51400,51400,51400,0
+20250328,160700,5193181250,51400,51400,51400,51400,0
+20250328,160600,5193181250,51400,51400,51400,51400,0
+20250328,160500,5193181250,51400,51400,51400,51400,0
+20250328,160400,5193181250,51400,51400,51400,51400,0
+20250328,160300,5193181250,51400,51400,51400,51400,0
+20250328,160200,5193181250,51400,51400,51400,51400,0
+20250328,160100,5193181250,51400,51400,51400,51400,0
+20250328,160000,5193181250,51400,51400,51400,51400,0
+20250328,155900,5193181250,51400,51400,51400,51400,0
+20250328,155800,5193181250,51400,51400,51400,51400,0
+20250328,155700,5193181250,51400,51400,51400,51400,0
+20250328,155600,5193181250,51400,51400,51400,51400,8660
+20250328,155500,5193181250,51400,51400,51400,51400,0
+20250328,155400,5193181250,51400,51400,51400,51400,0
+20250328,155300,5193181250,51400,51400,51400,51400,0
+20250328,155200,5193181250,51400,51400,51400,51400,0
+20250328,155100,5193181250,51400,51400,51400,51400,0
+20250328,155000,5193181250,51400,51400,51400,51400,0
+20250328,154900,5193181250,51400,51400,51400,51400,0
+20250328,154800,5193181250,51400,51400,51400,51400,0
+20250328,154700,5193181250,51400,51400,51400,51400,0
+20250328,154600,5193181250,51400,51400,51400,51400,0
+20250328,154500,5193181250,51400,51400,51400,51400,0
+20250328,154400,5193181250,51400,51400,51400,51400,0
+20250328,154300,5193181250,51400,51400,51400,51400,0
+20250328,154200,5193181250,51400,51400,51400,51400,0
+20250328,154100,5193181250,51400,51400,51400,51400,0
+20250328,154000,5193181250,51400,51400,51400,51400,0
+20250328,153900,5193181250,51400,51400,51400,51400,0
+20250328,153800,5193181250,51400,51400,51400,51400,0
+20250328,153700,5193181250,51400,51400,51400,51400,0
+20250328,153600,5193181250,51400,51400,51400,51400,0
+20250328,153500,5193181250,51400,51400,51400,51400,0
+20250328,153400,5193181250,51400,51400,51400,51400,0
+20250328,153300,5193181250,51400,51400,51400,51400,0
+20250328,153200,5193181250,51400,51400,51400,51400,0
+20250328,153100,5193181250,51400,51400,51400,51400,0
+20250328,153000,5193181250,51400,51400,51400,51400,8660
+20250328,152900,4748057250,51800,51800,51800,51800,0
+20250328,152800,4748057250,51800,51800,51800,51800,0
+20250328,152700,4748057250,51800,51800,51800,51800,0
+20250328,152600,4748057250,51800,51800,51800,51800,0
+20250328,152500,4748057250,51800,51800,51800,51800,0
+20250328,152400,4748057250,51800,51800,51800,51800,0
+20250328,152300,4748057250,51800,51800,51800,51800,0
+20250328,152200,4748057250,51800,51800,51800,51800,0
+20250328,152100,4748057250,51800,51800,51800,51800,0
+20250328,152000,4748057250,51800,51800,51800,51800,0
+20250328,151900,4748057250,51800,51900,51900,51700,331
+20250328,151800,4730894150,51800,51800,51900,51800,153
+20250328,151700,4722960150,51800,51900,52100,51800,1315
+20250328,151600,4654645650,52000,52000,52000,51800,1163
+20250328,151500,4594234850,51900,51700,52000,51700,445
+20250328,151400,4571156650,51700,51800,51900,51700,834
+20250328,151300,4527956150,51800,51900,51900,51800,167
+20250328,151200,4519292550,51800,51800,51900,51800,675
+20250328,151100,4484325050,51900,51900,52000,51800,814
+20250328,151000,4442085250,51900,51900,52000,51800,485
+20250328,150900,4416908450,51800,51800,51900,51800,327
+20250328,150800,4399937450,51800,51800,51800,51800,208
+20250328,150700,4389163050,51900,51900,52000,51800,660
+20250328,150600,4354899150,51900,51800,51900,51800,71
+20250328,150500,4351215150,51800,51800,51900,51800,550
+20250328,150400,4322721650,51800,51800,51800,51800,1104
+20250328,150300,4265534450,51800,51800,51800,51700,233
+20250328,150200,4253465350,51800,51700,51800,51700,16
+20250328,150100,4252637050,51800,51600,51800,51500,792
+20250328,150000,4211730350,51600,51600,51600,51500,92
+20250328,145900,4206986750,51600,51500,51600,51500,72
+20250328,145800,4203277750,51600,51600,51600,51500,159
+20250328,145700,4195089050,51600,51500,51600,51500,28
+20250328,145600,4193646850,51600,51500,51600,51500,499
+20250328,145500,4167947650,51500,51500,51600,51500,132
+20250328,145400,4161143350,51500,51700,51700,51500,779
+20250328,145300,4120947450,51700,51700,51700,51700,136
+20250328,145200,4113916250,51700,51700,51800,51600,426
+20250328,145100,4091894750,51700,51700,51700,51700,82
+20250328,145000,4087655350,51600,51600,51600,51500,236
+20250328,144900,4075478150,51600,51600,51600,51600,117
+20250328,144800,4069440950,51600,51600,51600,51500,154
+20250328,144700,4061494950,51600,51600,51600,51500,27
+20250328,144600,4060103950,51600,51600,51600,51500,81
+20250328,144500,4055928950,51500,51500,51600,51500,68
+20250328,144400,4052422950,51500,51500,51500,51500,3
+20250328,144300,4052268450,51600,51600,51600,51600,1
+20250328,144200,4052216850,51500,51500,51500,51400,1163
+20250328,144100,3992376150,51400,51400,51500,51400,134
+20250328,144000,3985478950,51500,51400,51500,51400,18
+20250328,143900,3984553350,51400,51600,51600,51400,363
+20250328,143800,3965858450,51600,51600,51600,51600,867
+20250328,143700,3921121250,51600,51500,51600,51500,14
+20250328,143600,3920399550,51600,51600,51600,51500,4
+20250328,143500,3920193350,51600,51500,51600,51500,55
+20250328,143400,3917356650,51400,51400,51500,51300,1186
+20250328,143300,3856455650,51400,51400,51400,51300,1259
+20250328,143200,3791781050,51400,51500,51500,51300,1873
+20250328,143100,3695558250,51400,51400,51500,51400,168
+20250328,143000,3686919350,51400,51500,51600,51400,584
+20250328,142900,3656843350,51600,51600,51600,51500,120
+20250328,142800,3650659150,51500,51600,51600,51500,31
+20250328,142700,3649060250,51600,51600,51600,51500,26
+20250328,142600,3647718750,51600,51600,51600,51500,25
+20250328,142500,3646429150,51500,51600,51600,51500,674
+20250328,142400,3611710950,51600,51700,51700,51600,258
+20250328,142300,3598396250,51700,51700,51700,51600,24
+20250328,142200,3597155750,51700,51700,51700,51600,38
+20250328,142100,3595191750,51700,51600,51700,51600,194
+20250328,142000,3585179750,51600,51700,51700,51600,136
+20250328,141900,3578161550,51600,51700,51800,51600,538
+20250328,141800,3550346750,51800,51800,51800,51700,70
+20250328,141700,3546721550,51800,51800,51800,51700,75
+20250328,141600,3542838850,51800,51800,51800,51700,84
+20250328,141500,3538493550,51800,51800,51900,51600,1047
+20250328,141400,3484370050,51800,51900,51900,51700,48
+20250328,141300,3481882350,51800,51800,51900,51800,472
+20250328,141200,3457431050,51900,51900,51900,51800,30
+20250328,141100,3455874250,51900,51800,51900,51800,256
+20250328,141000,3442588150,51900,51900,51900,51800,203
+20250328,140900,3432063550,51900,51800,51900,51800,52
+20250328,140800,3429364850,51900,51900,51900,51800,49
+20250328,140700,3426822850,51900,51800,51900,51800,85
+20250328,140600,3422412150,51900,51900,51900,51800,25
+20250328,140500,3421114950,51800,51900,51900,51800,73
+20250328,140400,3417326350,51900,51800,51900,51800,54
+20250328,140300,3414524350,51900,51800,51900,51800,63
+20250328,140200,3411254850,51800,51700,51900,51700,429
+20250328,140100,3389032450,51800,51800,51800,51700,46
+20250328,140000,3386650050,51800,51800,51800,51700,111
+20250328,135900,3380907050,51800,51800,51800,51800,66
+20250328,135800,3377488250,51700,51800,51800,51700,75
+20250328,135700,3373605150,51800,51800,51800,51700,60
+20250328,135600,3370498250,51900,51900,51900,51800,173
+20250328,135500,3361535450,51900,51800,51900,51800,106
+20250328,135400,3356034450,51900,51900,51900,51700,82
+20250328,135300,3351784150,51700,51900,51900,51700,194
+20250328,135200,3341734650,51900,51900,51900,51800,26
+20250328,135100,3340385450,51900,51800,51900,51700,153
+20250328,135000,3332464650,51800,51800,51800,51700,107
+20250328,134900,3326927250,51800,51700,51800,51700,27
+20250328,134800,3325528950,51700,51800,51900,51700,694
+20250328,134700,3289587350,51800,51800,51800,51800,75
+20250328,134600,3285702350,51800,51800,51800,51700,66
+20250328,134500,3282284850,51700,51800,51800,51700,76
+20250328,134400,3278354050,51700,51800,51800,51700,659
+20250328,134300,3244278750,51800,51800,51800,51800,137
+20250328,134200,3237182150,51800,51800,51800,51700,23
+20250328,134100,3235991150,51800,51800,51800,51700,169
+20250328,134000,3227251450,51800,51800,51800,51700,57
+20250328,133900,3224302050,51700,51800,51800,51600,157
+20250328,133800,3216184250,51800,51800,51800,51600,589
+20250328,133700,3185699450,51800,51800,51800,51800,239
+20250328,133600,3173319250,51800,51800,51800,51800,24
+20250328,133500,3172076050,51700,51800,51800,51700,33
+20250328,133400,3170367750,51800,51800,51800,51700,34
+20250328,133300,3168607550,51800,51800,51800,51700,33
+20250328,133200,3166898550,51800,51700,51800,51700,274
+20250328,133100,3152730850,51800,51700,51800,51700,285
+20250328,133000,3137995350,51700,51700,51700,51600,283
+20250328,132900,3123381650,51700,51700,51700,51600,30
+20250328,132800,3121831050,51700,51700,51700,51600,234
+20250328,132700,3109733850,51700,51600,51700,51600,39
+20250328,132600,3107719050,51700,51700,51700,51700,44
+20250328,132500,3105444250,51700,51700,51700,51600,60
+20250328,132400,3102344950,51600,51700,51700,51600,49
+20250328,132300,3099813650,51700,51700,51700,51600,34
+20250328,132200,3098056850,51600,51700,51700,51600,32
+20250328,132100,3096403450,51700,51700,51700,51700,23
+20250328,132000,3095214350,51700,51600,51700,51600,68
+20250328,131900,3091703150,51600,51700,51700,51600,499
+20250328,131800,3065926150,51700,51700,51800,51700,35
+20250328,131700,3064116350,51700,51800,51800,51700,40
+20250328,131600,3062046550,51800,51800,51800,51700,35
+20250328,131500,3060233950,51800,51900,51900,51800,125
+20250328,131400,3053753550,51800,51800,51800,51800,0
+20250328,131300,3053753550,51800,51800,51900,51700,72
+20250328,131200,3050018950,51800,51800,51900,51800,452
+20250328,131100,3026605250,51800,52000,52000,51800,211
+20250328,131000,3015670050,51800,51800,51900,51800,82
+20250328,130900,3011416950,51900,51900,51900,51900,51
+20250328,130800,3008770050,52000,52000,52000,51800,66
+20250328,130700,3005338450,52000,51900,52000,51800,78
+20250328,130600,3001291350,52000,51900,52000,51900,59
+20250328,130500,2998229050,51900,51900,51900,51900,67
+20250328,130400,2994751750,51900,51900,52000,51900,495
+20250328,130300,2969051750,51900,51900,51900,51900,105
+20250328,130200,2963602250,51900,51800,51900,51800,67
+20250328,130100,2960126050,51800,51800,51800,51800,8
+20250328,130000,2959711650,51800,51900,51900,51800,139
+20250328,125900,2952501450,51900,51900,51900,51800,164
+20250328,125800,2943990950,51900,51800,51900,51700,592
+20250328,125700,2913299450,51700,51700,51700,51700,2
+20250328,125600,2913196050,51800,51700,51800,51700,11
+20250328,125500,2912626550,51700,51700,51800,51700,54
+20250328,125400,2909829550,51800,51700,51800,51700,88
+20250328,125300,2905279850,51700,51800,51800,51700,316
+20250328,125200,2888937150,51800,51700,51800,51700,108
+20250328,125100,2883343250,51700,51700,51800,51700,63
+20250328,125000,2880082850,51800,51700,51800,51700,120
+20250328,124900,2873867650,51900,51800,51900,51700,108
+20250328,124800,2868274150,51800,51800,51800,51800,51
+20250328,124700,2865632350,51800,51700,51800,51700,54
+20250328,124600,2862835450,51900,51800,51900,51700,57
+20250328,124500,2859877550,51900,51900,51900,51800,103
+20250328,124400,2854541850,51900,51800,51900,51800,190
+20250328,124300,2844694750,51800,51700,51900,51700,473
+20250328,124200,2820165550,51800,51800,51800,51800,6
+20250328,124100,2819854750,51700,51800,51800,51700,277
+20250328,124000,2805527250,51700,51800,51800,51700,233
+20250328,123900,2793475750,51800,51800,51900,51700,124
+20250328,123800,2787053050,51800,51800,51900,51800,68
+20250328,123700,2783525550,51800,51800,51900,51800,557
+20250328,123600,2754672850,51900,51900,51900,51800,161
+20250328,123500,2746322450,51900,51900,52000,51900,858
+20250328,123400,2701791850,51900,51800,51900,51800,29
+20250328,123300,2700287050,52000,51900,52000,51900,51
+20250328,123200,2697640050,51900,51900,52000,51900,192
+20250328,123100,2687666050,52000,52000,52000,52000,183
+20250328,123000,2678150050,52000,51900,52000,51900,29
+20250328,122900,2676644850,51800,51900,51900,51800,145
+20250328,122800,2669120350,51800,51900,51900,51800,109
+20250328,122700,2663465050,52000,52000,52000,51900,56
+20250328,122600,2660553350,51900,52000,52000,51900,244
+20250328,122500,2647882350,51800,52000,52100,51800,416
+20250328,122400,2626295350,52000,52100,52100,52000,316
+20250328,122300,2609858050,52100,52000,52100,52000,8
+20250328,122200,2609441650,52000,52000,52100,51900,96
+20250328,122100,2604450550,52000,52000,52100,52000,123
+20250328,122000,2598049250,52100,52100,52100,52100,90
+20250328,121900,2593360250,52100,52000,52100,52000,381
+20250328,121800,2573514150,52000,52000,52100,52000,57
+20250328,121700,2570549550,52000,51900,52000,51900,96
+20250328,121600,2565558350,52000,51900,52000,51900,18
+20250328,121500,2564623950,52100,52000,52100,52000,63
+20250328,121400,2561347650,52100,52000,52100,52000,96
+20250328,121300,2556355550,52000,52100,52100,52000,184
+20250328,121200,2546787350,52100,52100,52100,52000,57
+20250328,121100,2543817950,52100,52000,52100,52000,7
+20250328,121000,2543453650,52000,51900,52000,51900,73
+20250328,120900,2539657950,52000,52000,52000,52000,52
+20250328,120800,2536953950,52000,51900,52000,51900,89
+20250328,120700,2532329350,51800,51800,51900,51800,35
+20250328,120600,2530514350,51900,51800,51900,51800,164
+20250328,120500,2522003550,51900,51900,51900,51800,9
+20250328,120400,2521536750,51800,51900,51900,51800,56
+20250328,120300,2518630750,51900,51800,51900,51800,74
+20250328,120200,2514797350,51800,51900,51900,51800,375
+20250328,120100,2495372250,51900,52000,52000,51900,131
+20250328,120000,2488572750,51900,51900,51900,51900,71
+20250328,115900,2484887850,51900,51900,51900,51900,55
+20250328,115800,2482033350,52000,51900,52000,51900,62
+20250328,115700,2478810450,51900,51900,51900,51900,132
+20250328,115600,2471959650,52000,52000,52000,51900,197
+20250328,115500,2461733150,52000,51900,52000,51900,76
+20250328,115400,2457782050,52000,52000,52000,51900,117
+20250328,115300,2451698350,52000,51900,52000,51900,22
+20250328,115200,2450556350,52000,51900,52000,51900,52
+20250328,115100,2447857450,51900,52200,52200,51900,214
+20250328,115000,2436734350,52000,52100,52100,52000,430
+20250328,114900,2414369150,52000,52000,52000,52000,12
+20250328,114800,2413745150,52000,52000,52100,52000,328
+20250328,114700,2396680450,52100,52100,52100,52100,382
+20250328,114600,2376778250,52200,52200,52300,52200,66
+20250328,114500,2373332950,52100,52200,52200,52100,96
+20250328,114400,2368322050,52200,52000,52200,52000,17
+20250328,114300,2367436950,52100,52100,52100,52100,52
+20250328,114200,2364727750,52100,52100,52100,52100,4
+20250328,114100,2364519350,52000,52100,52200,52000,68
+20250328,114000,2360971950,52100,52100,52100,52100,93
+20250328,113900,2356126650,52200,52000,52200,52000,92
+20250328,113800,2351336450,52000,52100,52100,52000,121
+20250328,113700,2345044350,52100,52000,52100,52000,62
+20250328,113600,2341814450,52100,52100,52100,52100,50
+20250328,113500,2339209450,52100,52100,52100,52100,54
+20250328,113400,2336396050,52000,52100,52100,52000,709
+20250328,113300,2299459750,52300,52100,52300,52100,40
+20250328,113200,2297375450,52300,52200,52300,52200,103
+20250328,113100,2291991050,52200,52200,52200,52100,79
+20250328,113000,2287868750,52200,52100,52200,52100,82
+20250328,112900,2283593450,52100,52200,52200,52100,104
+20250328,112800,2278165450,52100,52100,52100,52000,98
+20250328,112700,2273062150,52100,52100,52100,52100,112
+20250328,112600,2267226950,52100,52000,52100,52000,60
+20250328,112500,2264101550,52100,52100,52100,52100,51
+20250328,112400,2261444450,52100,52000,52100,52000,129
+20250328,112300,2254731150,52000,52000,52100,52000,296
+20250328,112200,2239339050,52100,52000,52100,52000,39
+20250328,112100,2237310250,52100,52100,52100,52100,261
+20250328,112000,2223712150,52200,52100,52200,52100,139
+20250328,111900,2216470050,52000,52100,52200,52000,320
+20250328,111800,2199825350,52100,52300,52300,52100,448
+20250328,111700,2176449650,52300,52300,52300,52200,64
+20250328,111600,2173102750,52300,52200,52300,52200,62
+20250328,111500,2169862650,52200,52100,52200,52100,125
+20250328,111400,2163342950,52100,52200,52200,52100,159
+20250328,111300,2155043550,52200,52200,52200,52100,94
+20250328,111200,2150139850,52200,52000,52300,52000,171
+20250328,111100,2141212350,52000,52000,52200,52000,228
+20250328,111000,2129336050,52100,52100,52100,51900,67
+20250328,110900,2125846950,52000,51800,52000,51700,222
+20250328,110800,2114328550,51800,51900,51900,51800,393
+20250328,110700,2093970950,51800,51800,51900,51700,99
+20250328,110600,2088842850,51800,51700,51800,51700,43
+20250328,110500,2086618550,51700,51800,51800,51700,281
+20250328,110400,2072090750,51700,51600,51800,51600,9
+20250328,110300,2071625650,51600,51800,51800,51600,111
+20250328,110200,2065886550,51800,51800,51800,51800,41
+20250328,110100,2063762750,51800,51800,51800,51700,119
+20250328,110000,2057609750,51800,51800,51800,51700,18
+20250328,105900,2056678550,51800,51800,51900,51700,33
+20250328,105800,2054967450,51800,51600,51900,51600,350
+20250328,105700,2036872150,51500,51600,51600,51500,5
+20250328,105600,2036614450,51600,51400,51600,51400,317
+20250328,105500,2020312550,51500,51500,51500,51400,5
+20250328,105400,2020055350,51500,51500,51500,51500,121
+20250328,105300,2013823850,51600,51600,51600,51600,6
+20250328,105200,2013514250,51500,51600,51600,51500,14
+20250328,105100,2012793050,51500,51600,51600,51500,102
+20250328,105000,2007539850,51600,51500,51600,51500,35
+20250328,104900,2005736050,51600,51500,51600,51500,87
+20250328,104800,2001253750,51500,51600,51700,51500,196
+20250328,104700,1991141650,51700,51600,51700,51600,42
+20250328,104600,1988974250,51800,51700,51800,51600,21
+20250328,104500,1987887450,51800,51800,51800,51600,525
+20250328,104400,1960695050,51900,51900,51900,51800,53
+20250328,104300,1957944650,51800,51800,51900,51800,16
+20250328,104200,1957115550,51900,51900,51900,51800,21
+20250328,104100,1956025750,51800,51900,51900,51800,67
+20250328,104000,1952552250,51900,52000,52000,51900,44
+20250328,103900,1950268450,51900,51900,51900,51800,271
+20250328,103800,1936203850,52000,51900,52100,51900,41
+20250328,103700,1934072550,52100,52100,52100,52000,5
+20250328,103600,1933812350,52100,51900,52100,51900,20
+20250328,103500,1932772750,52000,52000,52100,52000,61
+20250328,103400,1929600450,52200,52000,52200,51900,309
+20250328,103300,1913543550,52200,52200,52200,52000,148
+20250328,103200,1905832750,52300,52200,52300,52200,45
+20250328,103100,1903483550,52200,52200,52200,52100,270
+20250328,103000,1889413350,52300,52300,52400,52300,155
+20250328,102900,1881301450,52300,52300,52300,52200,268
+20250328,102800,1867292850,52300,52200,52300,52100,246
+20250328,102700,1854450050,52200,52200,52200,52100,164
+20250328,102600,1845890050,52200,52200,52200,52200,266
+20250328,102500,1832004850,52200,52000,52200,52000,2161
+20250328,102400,1719586250,52000,52300,52300,52000,3529
+20250328,102300,1535773250,52300,52200,52300,52100,165
+20250328,102200,1527160350,52200,52200,52200,52100,268
+20250328,102100,1513171050,52100,52100,52200,52100,259
+20250328,102000,1499668150,52200,52100,52200,52100,300
+20250328,101900,1484033750,52200,52200,52200,52100,294
+20250328,101800,1468716050,52100,52200,52200,52100,260
+20250328,101700,1455160650,52100,52200,52200,52100,285
+20250328,101600,1440309650,52300,52200,52300,52100,407
+20250328,101500,1419077350,52200,52000,52200,52000,228
+20250328,101400,1407207950,52100,52000,52100,52000,21
+20250328,101300,1406115850,52100,52000,52100,51900,291
+20250328,101200,1390976450,51900,51900,52000,51800,258
+20250328,101100,1377597050,51900,51800,51900,51800,129
+20250328,101000,1370902250,51900,51900,51900,51800,289
+20250328,100900,1355926550,51900,51700,51900,51600,530
+20250328,100800,1328513350,51600,51600,51700,51600,338
+20250328,100700,1311071550,51600,51600,51700,51600,187
+20250328,100600,1301422050,51600,51600,51600,51500,146
+20250328,100500,1293889250,51600,51600,51600,51500,64
+20250328,100400,1290592750,51500,51500,51600,51500,56
+20250328,100300,1287708450,51500,51400,51500,51400,16
+20250328,100200,1286885850,51400,51400,51400,51400,125
+20250328,100100,1280460850,51500,51400,51500,51400,266
+20250328,100000,1266788050,51500,51400,51500,51300,328
+20250328,095900,1249939650,51500,51500,51600,51500,152
+20250328,095800,1242111550,51500,51600,51600,51500,146
+20250328,095700,1234592450,51500,51600,51800,51500,343
+20250328,095600,1216893750,51600,51600,51600,51600,12
+20250328,095500,1216274550,51500,51400,51600,51400,275
+20250328,095400,1202115250,51400,51500,51500,51400,874
+20250328,095300,1157164250,51600,51600,51600,51500,36
+20250328,095200,1155306950,51800,51600,51800,51500,176
+20250328,095100,1146217750,51700,51700,51800,51700,415
+20250328,095000,1124744150,51800,51700,51800,51700,18
+20250328,094900,1123811950,51700,51900,51900,51700,29
+20250328,094800,1122311450,51800,52000,52000,51800,243
+20250328,094700,1109702550,51900,51900,52000,51900,96
+20250328,094600,1104719750,52000,52000,52100,51900,450
+20250328,094500,1081346650,52100,52100,52100,52000,99
+20250328,094400,1076191450,52100,52000,52200,51900,261
+20250328,094300,1062601150,52100,51900,52100,51900,72
+20250328,094200,1058851650,52100,51900,52100,51900,304
+20250328,094100,1043044550,51900,51900,51900,51800,121
+20250328,094000,1036766950,51900,51900,51900,51900,239
+20250328,093900,1024362850,51900,51800,51900,51800,299
+20250328,093800,1008874350,51800,51800,51900,51800,667
+20250328,093700,974323650,51700,51600,51700,51600,950
+20250328,093600,925243150,51500,51600,51600,51500,110
+20250328,093500,919570550,51500,51500,51500,51400,137
+20250328,093400,912517550,51400,51400,51500,51400,125
+20250328,093300,906085850,51500,51300,51500,51300,62
+20250328,093200,902894500,51400,51500,51500,51400,240
+20250328,093100,890547800,51500,51600,51600,51500,128
+20250328,093000,883950200,51600,51500,51600,51400,391
+20250328,092900,863813400,51500,51500,51500,51400,226
+20250328,092800,852185450,51500,51400,51500,51300,81
+20250328,092700,848018250,51400,51300,51400,51200,748
+20250328,092600,809592050,51300,51400,51400,51300,106
+20250328,092500,804149550,51400,51300,51400,51300,141
+20250328,092400,796909350,51300,51400,51400,51100,303
+20250328,092300,781391350,51400,51400,51400,51200,100
+20250328,092200,776259550,51400,51300,51400,51300,169
+20250328,092100,767589450,51300,51000,51300,51000,162
+20250328,092000,759291750,51100,51100,51200,51100,361
+20250328,091900,740843250,51100,51200,51200,51100,145
+20250328,091800,733433350,51200,51100,51200,51000,897
+20250328,091700,687645750,51200,51200,51300,51200,165
+20250328,091600,679191750,51200,51300,51300,51100,380
+20250328,091500,659743850,51300,51400,51500,51300,228
+20250328,091400,648036550,51400,51200,51400,51200,290
+20250328,091300,633162050,51200,51200,51300,50900,86
+20250328,091200,628772350,51000,51300,51300,50900,741
+20250328,091100,590969650,50900,50800,51300,50700,2435
+20250328,091000,467115350,50700,50900,51100,50700,1041
+20250328,090900,414142350,50900,51200,51300,50100,3357
+20250328,090800,243457850,51200,51500,51500,51100,886
+20250328,090700,197968000,51500,51500,51500,51400,135
+20250328,090600,191017100,51500,51400,51700,51400,370
+20250328,090500,171940900,51400,51800,51900,51400,1186
+20250328,090400,110755300,52000,51700,52000,51700,14
+20250328,090300,110030000,51700,52100,52100,51700,938
+20250328,090200,61394200,52000,52200,52300,52000,212
+20250328,090100,50352400,52400,52000,52500,51900,351
+20250328,090000,32087600,52400,52100,52400,51900,594

042000/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
+20250328,160507,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,51400,-1000,5,-1.91,5200428650,100646,71.92,52100,52500,50100,68100,36700,52400,51670.72,28.09,0,14062,54066,53232,52266,51432,50466,52750,50950,121,15700,500,37720,100,1,24253054,12466,48.22,5.70,12,0.41,1066.00,9011.00,69700,20250226,-26.26,14660,20240426,250.61,69700,-26.26,20250226,33600,52.98,20250102,69700,-26.26,20250226,14660,250.61,20240426,3.32,N,042000,500,121 억,,6812651,N,N,759,N,00,N
+20250328,150509,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,51800,-600,5,-1.15,4341266050,84005,60.03,52100,52500,50100,68100,36700,52400,51678.48,28.09,0,11224,54066,53232,52266,51432,50466,52750,50950,121,15700,500,37720,100,1,24253054,12563,48.59,5.75,12,0.35,1066.00,9011.00,69700,20250226,-25.68,14660,20240426,253.34,69700,-25.68,20250226,33600,54.17,20250102,69700,-25.68,20250226,14660,253.34,20240426,3.32,N,042000,500,121 억,,6812651,N,N,199,N,00,N
+20250328,140511,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,51900,-500,5,-0.95,3417949150,66101,47.23,52100,52500,50100,68100,36700,52400,51707.76,28.09,0,4615,54066,53232,52266,51432,50466,52750,50950,121,15700,500,37720,100,1,24253054,12587,48.69,5.76,12,0.27,1066.00,9011.00,69700,20250226,-25.54,14660,20240426,254.02,69700,-25.54,20250226,33600,54.46,20250102,69700,-25.54,20250226,14660,254.02,20240426,3.32,N,042000,500,121 억,,6812651,N,N,199,N,00,N
+20250328,130510,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,51900,-500,5,-0.95,2994803650,57926,41.39,52100,52500,50100,68100,36700,52400,51700.25,28.09,0,3096,54066,53232,52266,51432,50466,52750,50950,121,15700,500,37720,100,1,24253054,12587,48.69,5.76,12,0.24,1066.00,9011.00,69700,20250226,-25.54,14660,20240426,254.02,69700,-25.54,20250226,33600,54.46,20250102,69700,-25.54,20250226,14660,254.02,20240426,3.32,N,042000,500,121 억,,6812651,N,N,199,N,00,N
+20250328,120509,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,51900,-500,5,-0.95,2521692450,48808,34.88,52100,52500,50100,68100,36700,52400,51665.24,28.09,0,5531,54066,53232,52266,51432,50466,52750,50950,121,15700,500,37720,100,1,24253054,12587,48.69,5.76,12,0.20,1066.00,9011.00,69700,20250226,-25.54,14660,20240426,254.02,69700,-25.54,20250226,33600,54.46,20250102,69700,-25.54,20250226,14660,254.02,20240426,3.32,N,042000,500,121 억,,6812651,N,N,199,N,00,N
+20250328,110507,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,51700,-700,5,-1.34,2072194250,40168,28.70,52100,52500,50100,68100,36700,52400,51587.76,28.09,0,6152,54066,53232,52266,51432,50466,52750,50950,121,15700,500,37720,100,1,24253054,12539,48.50,5.74,12,0.17,1066.00,9011.00,69700,20250226,-25.82,14660,20240426,252.66,69700,-25.82,20250226,33600,53.87,20250102,69700,-25.82,20250226,14660,252.66,20240426,3.32,N,042000,500,121 억,,6812651,N,N,199,N,00,N
+20250328,100509,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,51500,-900,5,-1.72,1290592750,25130,17.96,52100,52500,50100,68100,36700,52400,51355.78,28.09,0,4172,54066,53232,52266,51432,50466,52750,50950,121,15700,500,37720,100,1,24253054,12490,48.31,5.72,12,0.10,1066.00,9011.00,69700,20250226,-26.11,14660,20240426,251.30,69700,-26.11,20250226,33600,53.27,20250102,69700,-26.11,20250226,14660,251.30,20240426,3.32,N,042000,500,121 억,,6812651,N,N,199,N,00,N
+20250328,090514,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,51800,-600,5,-1.15,159877900,3083,2.20,52100,52500,51400,68100,36700,52400,51854.18,28.09,0,-1096,54066,53232,52266,51432,50466,52750,50950,121,15700,500,37720,100,1,24253054,12563,48.59,5.75,12,0.01,1066.00,9011.00,69700,20250226,-25.68,14660,20240426,253.34,69700,-25.68,20250226,33600,54.17,20250102,69700,-25.68,20250226,14660,253.34,20240426,3.32,N,042000,500,121 억,,6812651,N,N,199,N,00,N
+20250327,161410,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,52400,-1200,5,-2.24,7314735600,139949,151.82,53100,53100,51300,69600,37600,53600,52267.03,27.82,0,22333,56066,54832,53366,52132,50666,54100,51400,121,16000,500,38590,100,1,24253054,12709,49.16,5.82,12,0.58,1066.00,9011.00,69700,20250226,-24.82,14660,20240426,257.44,69700,-24.82,20250226,33600,55.95,20250102,69700,-24.82,20250226,14660,257.44,20240426,3.33,N,042000,500,121 억,,6747771,N,N,199,N,00,N
+20250327,150509,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,52300,-1300,5,-2.43,6678722250,127766,138.60,53100,53100,51300,69600,37600,53600,52273.02,27.82,0,21713,56066,54832,53366,52132,50666,54100,51400,121,16000,500,38590,100,1,24253054,12684,49.06,5.80,12,0.53,1066.00,9011.00,69700,20250226,-24.96,14660,20240426,256.75,69700,-24.96,20250226,33600,55.65,20250102,69700,-24.96,20250226,14660,256.75,20240426,3.33,N,042000,500,121 억,,6747771,N,N,13,N,00,N
+20250327,140506,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,52700,-900,5,-1.68,5798365900,110995,120.41,53100,53100,51300,69600,37600,53600,52239.81,27.82,0,28944,56066,54832,53366,52132,50666,54100,51400,121,16000,500,38590,100,1,24253054,12781,49.44,5.85,12,0.46,1066.00,9011.00,69700,20250226,-24.39,14660,20240426,259.48,69700,-24.39,20250226,33600,56.85,20250102,69700,-24.39,20250226,14660,259.48,20240426,3.33,N,042000,500,121 억,,6747771,N,N,13,N,00,N
+20250327,130505,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,52500,-1100,5,-2.05,5112627000,97975,106.28,53100,53100,51300,69600,37600,53600,52182.89,27.82,0,34977,56066,54832,53366,52132,50666,54100,51400,121,16000,500,38590,100,1,24253054,12733,49.25,5.83,12,0.40,1066.00,9011.00,69700,20250226,-24.68,14660,20240426,258.12,69700,-24.68,20250226,33600,56.25,20250102,69700,-24.68,20250226,14660,258.12,20240426,3.33,N,042000,500,121 억,,6747771,N,N,13,N,00,N
+20250327,120510,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,52300,-1300,5,-2.43,4624539450,88669,96.19,53100,53100,51300,69600,37600,53600,52154.99,27.82,0,36137,56066,54832,53366,52132,50666,54100,51400,121,16000,500,38590,100,1,24253054,12684,49.06,5.80,12,0.37,1066.00,9011.00,69700,20250226,-24.96,14660,20240426,256.75,69700,-24.96,20250226,33600,55.65,20250102,69700,-24.96,20250226,14660,256.75,20240426,3.33,N,042000,500,121 억,,6747771,N,N,13,N,00,N
+20250327,110510,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,52300,-1300,5,-2.43,3892697500,74615,80.94,53100,53100,51300,69600,37600,53600,52170.33,27.82,0,30869,56066,54832,53366,52132,50666,54100,51400,121,16000,500,38590,100,1,24253054,12684,49.06,5.80,12,0.31,1066.00,9011.00,69700,20250226,-24.96,14660,20240426,256.75,69700,-24.96,20250226,33600,55.65,20250102,69700,-24.96,20250226,14660,256.75,20240426,3.33,N,042000,500,121 억,,6747771,N,N,13,N,00,N
+20250327,100506,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,52700,-900,5,-1.68,1271963700,24153,26.20,53100,53100,52100,69600,37600,53600,52662.53,27.82,0,558,56066,54832,53366,52132,50666,54100,51400,121,16000,500,38590,100,1,24253054,12781,49.44,5.85,12,0.10,1066.00,9011.00,69700,20250226,-24.39,14660,20240426,259.48,69700,-24.39,20250226,33600,56.85,20250102,69700,-24.39,20250226,14660,259.48,20240426,3.33,N,042000,500,121 억,,6747771,N,N,13,N,00,N
+20250327,090508,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,52300,-1300,5,-2.43,238905400,4548,4.93,53100,53100,52100,69600,37600,53600,52528.36,27.82,0,-783,56066,54832,53366,52132,50666,54100,51400,121,16000,500,38590,100,1,24253054,12684,49.06,5.80,12,0.02,1066.00,9011.00,69700,20250226,-24.96,14660,20240426,256.75,69700,-24.96,20250226,33600,55.65,20250102,69700,-24.96,20250226,14660,256.75,20240426,3.33,N,042000,500,121 억,,6747771,N,N,13,N,00,N
+20250326,160503,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,53600,100,2,0.19,4922374200,92182,82.09,54000,54600,51900,69500,37500,53500,53398.43,27.86,0,-2257,54833,54166,53433,52766,52033,53800,52400,121,16000,500,38520,100,1,24253054,13000,50.28,5.95,12,0.38,1066.00,9011.00,69700,20250226,-23.10,14660,20240426,265.62,69700,-23.10,20250226,33600,59.52,20250102,69700,-23.10,20250226,14660,265.62,20240426,3.30,N,042000,500,121 억,,6757458,N,N,13,N,00,N
+20250326,150502,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,53700,200,2,0.37,4586468200,85916,76.51,54000,54600,51900,69500,37500,53500,53383.17,27.86,0,-3565,54833,54166,53433,52766,52033,53800,52400,121,16000,500,38520,100,1,24253054,13024,50.38,5.96,12,0.35,1066.00,9011.00,69700,20250226,-22.96,14660,20240426,266.30,69700,-22.96,20250226,33600,59.82,20250102,69700,-22.96,20250226,14660,266.30,20240426,3.30,N,042000,500,121 억,,6757458,N,N,181,N,00,N
+20250326,140504,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,53500,0,3,0.00,4058119000,76062,67.74,54000,54600,51900,69500,37500,53500,53352.78,27.86,0,-4988,54833,54166,53433,52766,52033,53800,52400,121,16000,500,38520,100,1,24253054,12975,50.19,5.94,12,0.31,1066.00,9011.00,69700,20250226,-23.24,14660,20240426,264.94,69700,-23.24,20250226,33600,59.23,20250102,69700,-23.24,20250226,14660,264.94,20240426,3.30,N,042000,500,121 억,,6757458,N,N,181,N,00,N
+20250326,130505,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,53700,200,2,0.37,3529584350,66214,58.97,54000,54600,51900,69500,37500,53500,53305.71,27.86,0,-2830,54833,54166,53433,52766,52033,53800,52400,121,16000,500,38520,100,1,24253054,13024,50.38,5.96,12,0.27,1066.00,9011.00,69700,20250226,-22.96,14660,20240426,266.30,69700,-22.96,20250226,33600,59.82,20250102,69700,-22.96,20250226,14660,266.30,20240426,3.30,N,042000,500,121 억,,6757458,N,N,181,N,00,N
+20250326,120506,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,53200,-300,5,-0.56,3138792550,58929,52.48,54000,54600,51900,69500,37500,53500,53263.97,27.86,0,-680,54833,54166,53433,52766,52033,53800,52400,121,16000,500,38520,100,1,24253054,12903,49.91,5.90,12,0.24,1066.00,9011.00,69700,20250226,-23.67,14660,20240426,262.89,69700,-23.67,20250226,33600,58.33,20250102,69700,-23.67,20250226,14660,262.89,20240426,3.30,N,042000,500,121 억,,6757458,N,N,181,N,00,N
+20250326,110504,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,53600,100,2,0.19,2722661200,51137,45.54,54000,54600,51900,69500,37500,53500,53242.48,27.86,0,1481,54833,54166,53433,52766,52033,53800,52400,121,16000,500,38520,100,1,24253054,13000,50.28,5.95,12,0.21,1066.00,9011.00,69700,20250226,-23.10,14660,20240426,265.62,69700,-23.10,20250226,33600,59.52,20250102,69700,-23.10,20250226,14660,265.62,20240426,3.30,N,042000,500,121 억,,6757458,N,N,181,N,00,N
+20250326,100505,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,53300,-200,5,-0.37,1829840100,34473,30.70,54000,54600,51900,69500,37500,53500,53080.37,27.86,0,2726,54833,54166,53433,52766,52033,53800,52400,121,16000,500,38520,100,1,24253054,12927,50.00,5.91,12,0.14,1066.00,9011.00,69700,20250226,-23.53,14660,20240426,263.57,69700,-23.53,20250226,33600,58.63,20250102,69700,-23.53,20250226,14660,263.57,20240426,3.30,N,042000,500,121 억,,6757458,N,N,181,N,00,N
+20250326,090504,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,53900,400,2,0.75,291746200,5396,4.81,54000,54600,53800,69500,37500,53500,54067.23,27.86,0,621,54833,54166,53433,52766,52033,53800,52400,121,16000,500,38520,100,1,24253054,13072,50.56,5.98,12,0.02,1066.00,9011.00,69700,20250226,-22.67,14660,20240426,267.67,69700,-22.67,20250226,33600,60.42,20250102,69700,-22.67,20250226,14660,267.67,20240426,3.30,N,042000,500,121 억,,6757458,N,N,181,N,00,N
+20250325,160503,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,53500,100,2,0.19,5990023950,112293,83.17,53900,54100,52700,69400,37400,53400,53342.80,27.68,0,8272,56400,54900,53800,52300,51200,55650,53050,121,16000,500,38440,100,1,24253054,12975,50.19,5.94,12,0.46,1066.00,9011.00,69700,20250226,-23.24,14660,20240426,264.94,69700,-23.24,20250226,33600,59.23,20250102,69700,-23.24,20250226,14660,264.94,20240426,3.43,N,042000,500,121 억,,6713881,N,N,181,N,00,N
+20250325,150503,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,53300,-100,5,-0.19,5586433650,104734,77.57,53900,54100,52700,69400,37400,53400,53339.26,27.68,0,6671,56400,54900,53800,52300,51200,55650,53050,121,16000,500,38440,100,1,24253054,12927,50.00,5.91,12,0.43,1066.00,9011.00,69700,20250226,-23.53,14660,20240426,263.57,69700,-23.53,20250226,33600,58.63,20250102,69700,-23.53,20250226,14660,263.57,20240426,3.43,N,042000,500,121 억,,6713881,N,N,413,N,00,N
+20250325,140500,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,53100,-300,5,-0.56,4501104050,84397,62.51,53900,54100,52700,69400,37400,53400,53332.51,27.68,0,8263,56400,54900,53800,52300,51200,55650,53050,121,16000,500,38440,100,1,24253054,12878,49.81,5.89,12,0.35,1066.00,9011.00,69700,20250226,-23.82,14660,20240426,262.21,69700,-23.82,20250226,33600,58.04,20250102,69700,-23.82,20250226,14660,262.21,20240426,3.43,N,042000,500,121 억,,6713881,N,N,413,N,00,N
+20250325,130502,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,53300,-100,5,-0.19,3840465450,72004,53.33,53900,54100,52700,69400,37400,53400,53336.83,27.68,0,10417,56400,54900,53800,52300,51200,55650,53050,121,16000,500,38440,100,1,24253054,12927,50.00,5.91,12,0.30,1066.00,9011.00,69700,20250226,-23.53,14660,20240426,263.57,69700,-23.53,20250226,33600,58.63,20250102,69700,-23.53,20250226,14660,263.57,20240426,3.43,N,042000,500,121 억,,6713881,N,N,413,N,00,N
+20250325,120501,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,53100,-300,5,-0.56,2884133550,53999,39.99,53900,54100,52700,69400,37400,53400,53410.87,27.68,0,3599,56400,54900,53800,52300,51200,55650,53050,121,16000,500,38440,100,1,24253054,12878,49.81,5.89,12,0.22,1066.00,9011.00,69700,20250226,-23.82,14660,20240426,262.21,69700,-23.82,20250226,33600,58.04,20250102,69700,-23.82,20250226,14660,262.21,20240426,3.43,N,042000,500,121 억,,6713881,N,N,413,N,00,N
+20250325,110501,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,53700,300,2,0.56,2457427750,46017,34.08,53900,54100,52700,69400,37400,53400,53402.61,27.68,0,4766,56400,54900,53800,52300,51200,55650,53050,121,16000,500,38440,100,1,24253054,13024,50.38,5.96,12,0.19,1066.00,9011.00,69700,20250226,-22.96,14660,20240426,266.30,69700,-22.96,20250226,33600,59.82,20250102,69700,-22.96,20250226,14660,266.30,20240426,3.43,N,042000,500,121 억,,6713881,N,N,413,N,00,N
+20250325,100510,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,53100,-300,5,-0.56,1454003250,27246,20.18,53900,54100,52700,69400,37400,53400,53365.75,27.68,0,-1392,56400,54900,53800,52300,51200,55650,53050,121,16000,500,38440,100,1,24253054,12878,49.81,5.89,12,0.11,1066.00,9011.00,69700,20250226,-23.82,14660,20240426,262.21,69700,-23.82,20250226,33600,58.04,20250102,69700,-23.82,20250226,14660,262.21,20240426,3.43,N,042000,500,121 억,,6713881,N,N,413,N,00,N
+20250325,090504,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,53600,200,2,0.37,447855900,8333,6.17,53900,54100,53300,69400,37400,53400,53744.86,27.68,0,-3049,56400,54900,53800,52300,51200,55650,53050,121,16000,500,38440,100,1,24253054,13000,50.28,5.95,12,0.03,1066.00,9011.00,69700,20250226,-23.10,14660,20240426,265.62,69700,-23.10,20250226,33600,59.52,20250102,69700,-23.10,20250226,14660,265.62,20240426,3.43,N,042000,500,121 억,,6713881,N,N,413,N,00,N
+20250324,160500,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,53400,-200,5,-0.37,7301777650,135021,46.67,52700,55300,52700,69600,37600,53600,54079.06,27.73,0,-14460,56266,54932,53366,52032,50466,55050,52150,121,16000,500,38590,100,1,24253054,12951,50.09,5.93,12,0.56,1066.00,9011.00,69700,20250226,-23.39,14660,20240426,264.26,69700,-23.39,20250226,33600,58.93,20250102,69700,-23.39,20250226,14660,264.26,20240426,3.67,N,042000,500,121 억,,6725963,N,N,413,N,00,N
+20250324,150503,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,53600,0,3,0.00,6814198550,125888,43.52,52700,55300,52700,69600,37600,53600,54129.12,27.73,0,-17610,56266,54932,53366,52032,50466,55050,52150,121,16000,500,38590,100,1,24253054,13000,50.28,5.95,12,0.52,1066.00,9011.00,69700,20250226,-23.10,14660,20240426,265.62,69700,-23.10,20250226,33600,59.52,20250102,69700,-23.10,20250226,14660,265.62,20240426,3.67,N,042000,500,121 억,,6725963,N,N,617,N,00,N
+20250324,140504,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,53700,100,2,0.19,6151054200,113498,39.23,52700,55300,52700,69600,37600,53600,54195.35,27.73,0,-15763,56266,54932,53366,52032,50466,55050,52150,121,16000,500,38590,100,1,24253054,13024,50.38,5.96,12,0.47,1066.00,9011.00,69700,20250226,-22.96,14660,20240426,266.30,69700,-22.96,20250226,33600,59.82,20250102,69700,-22.96,20250226,14660,266.30,20240426,3.67,N,042000,500,121 억,,6725963,N,N,617,N,00,N
+20250324,130503,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,53600,0,3,0.00,5567196500,102596,35.47,52700,55300,52700,69600,37600,53600,54263.39,27.73,0,-16192,56266,54932,53366,52032,50466,55050,52150,121,16000,500,38590,100,1,24253054,13000,50.28,5.95,12,0.42,1066.00,9011.00,69700,20250226,-23.10,14660,20240426,265.62,69700,-23.10,20250226,33600,59.52,20250102,69700,-23.10,20250226,14660,265.62,20240426,3.67,N,042000,500,121 억,,6725963,N,N,617,N,00,N
+20250324,120504,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,53900,300,2,0.56,5258181300,96841,33.48,52700,55300,52700,69600,37600,53600,54297.17,27.73,0,-15598,56266,54932,53366,52032,50466,55050,52150,121,16000,500,38590,100,1,24253054,13072,50.56,5.98,12,0.40,1066.00,9011.00,69700,20250226,-22.67,14660,20240426,267.67,69700,-22.67,20250226,33600,60.42,20250102,69700,-22.67,20250226,14660,267.67,20240426,3.67,N,042000,500,121 억,,6725963,N,N,617,N,00,N
+20250324,110503,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,54100,500,2,0.93,4799570450,88337,30.54,52700,55300,52700,69600,37600,53600,54332.64,27.73,0,-13161,56266,54932,53366,52032,50466,55050,52150,121,16000,500,38590,100,1,24253054,13121,50.75,6.00,12,0.36,1066.00,9011.00,69700,20250226,-22.38,14660,20240426,269.03,69700,-22.38,20250226,33600,61.01,20250102,69700,-22.38,20250226,14660,269.03,20240426,3.67,N,042000,500,121 억,,6725963,N,N,617,N,00,N
+20250324,100501,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,54100,500,2,0.93,4029896300,74105,25.62,52700,55300,52700,69600,37600,53600,54381.06,27.73,0,-10573,56266,54932,53366,52032,50466,55050,52150,121,16000,500,38590,100,1,24253054,13121,50.75,6.00,12,0.31,1066.00,9011.00,69700,20250226,-22.38,14660,20240426,269.03,69700,-22.38,20250226,33600,61.01,20250102,69700,-22.38,20250226,14660,269.03,20240426,3.67,N,042000,500,121 억,,6725963,N,N,617,N,00,N
+20250324,090503,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,53500,-100,5,-0.19,598271700,11246,3.89,52700,53800,52700,69600,37600,53600,53198.05,27.73,0,-2686,56266,54932,53366,52032,50466,55050,52150,121,16000,500,38590,100,1,24253054,12975,50.19,5.94,12,0.05,1066.00,9011.00,69700,20250226,-23.24,14660,20240426,264.94,69700,-23.24,20250226,33600,59.23,20250102,69700,-23.24,20250226,14660,264.94,20240426,3.67,N,042000,500,121 억,,6725963,N,N,617,N,00,N
 20250321,160519,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,53600,-400,5,-0.74,15250109550,286028,78.50,53600,54700,51800,70200,37800,54000,53314.98,27.60,0,50705,59333,56666,55033,52366,50733,55850,51550,121,16200,500,38880,100,1,24253054,13000,50.28,5.95,12,1.18,1066.00,9011.00,69700,20250226,-23.10,14660,20240426,265.62,69700,-23.10,20250226,33600,59.52,20250102,69700,-23.10,20250226,14660,265.62,20240426,3.68,N,042000,500,121 억,,6693981,N,N,617,N,00,N
 20250321,150502,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,53100,-900,5,-1.67,13654563200,256189,70.31,53600,54700,51800,70200,37800,54000,53298.78,27.60,0,55059,59333,56666,55033,52366,50733,55850,51550,121,16200,500,38880,100,1,24253054,12878,49.81,5.89,12,1.06,1066.00,9011.00,69700,20250226,-23.82,14660,20240426,262.21,69700,-23.82,20250226,33600,58.04,20250102,69700,-23.82,20250226,14660,262.21,20240426,3.68,N,042000,500,121 억,,6693981,N,N,206,N,00,N
 20250321,140502,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,52600,-1400,5,-2.59,10618895750,198416,54.46,53600,54700,52400,70200,37800,54000,53518.33,27.60,0,32882,59333,56666,55033,52366,50733,55850,51550,121,16200,500,38880,100,1,24253054,12757,49.34,5.84,12,0.82,1066.00,9011.00,69700,20250226,-24.53,14660,20240426,258.80,69700,-24.53,20250226,33600,56.55,20250102,69700,-24.53,20250226,14660,258.80,20240426,3.68,N,042000,500,121 억,,6693981,N,N,206,N,00,N

042000/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,31446,24253054,1685505600,1299963694400,0.13
+20250325,29655,24253054,1586542500,1297538389000,0.12
+20250324,29546,24253054,1577756400,1295113083600,0.12
+20250321,29158,24253054,1562868800,1299963694400,0.12
+20250320,26980,24253054,1456920000,1309664916000,0.11
 20250319,30780,24253054,1748304000,1377573467200,0.13
 20250318,33630,24253054,2017800000,1455183240000,0.14
 20250317,35055,24253054,1994629500,1379998772600,0.14

042000/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,53600,56900,61400,51800,1831196,104525984300,00,0.00,N,5,-2100,
 20250310,55700,55100,58000,52900,1610076,89778456100,00,0.00,N,2,200,
 20250304,55500,62000,64000,54700,2076022,123336526850,00,0.00,N,5,-7100,
 20250224,62600,52400,69700,52400,7464839,486515474200,00,0.00,N,2,8800,