Add accumulated files

047920/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,22000,21300,22450,21200,1000055,21893730175,00,0.00,N,2,550,
+20250326,21450,21000,21700,20600,676504,14369471425,00,0.00,N,2,200,
+20250325,21250,22550,22850,20800,2199609,48382019775,00,0.00,N,3,0,
+20250324,21250,18490,21350,18100,4823481,96374957895,00,0.00,N,2,4150,
 20250321,17100,17100,18880,17100,5275977,93026600665,00,0.00,N,4,-7300,
 20250320,24400,25100,28850,24400,1924235,49988122225,00,0.00,N,5,-1450,
 20250319,25850,27150,27550,25050,1065907,27971046700,00,0.00,N,5,-1750,

047920/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
+20250328,21250,-750,5,112574,-107800,135,2465,-2363,3,479686,73855,233,10334,1587,5,367112,181655,98,7870,3949,2
+20250327,22000,550,2,-10637,10249,-167,-253,244,-4,735233,262665,16,16086,5760,0,745870,252416,183,16339,5516,4
+20250326,21450,200,2,-31926,31499,-595,-668,661,-13,495845,172642,105,10540,3660,2,527771,141143,700,11208,2999,15
+20250325,21250,0,3,140454,-135159,477,3097,-2981,10,1720918,470721,794,37825,10380,17,1580464,605880,317,34729,13361,7
+20250324,21250,4150,2,-130053,115489,644,-2523,2248,14,3518274,1255464,1074,70403,25015,22,3648327,1139975,430,72926,22768,8
 20250321,17100,-7300,4,-38800,35342,1432,-624,567,26,4472786,786487,1948,78702,14029,34,4511586,751145,516,79326,13462,9
 20250320,24400,-1450,5,-23067,19787,-1301,-485,397,-32,1540259,375861,11,40061,9713,0,1563326,356074,1312,40546,9317,32
 20250319,25850,-1750,5,30646,-22461,-458,850,-638,-12,874356,189339,53,22966,4946,1,843710,211800,511,22115,5585,13

047920/min/candle-20250324.csv

@@ -0,0 +1,633 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,193100,95515170495,21250,21250,21250,21250,34988
+20250324,193000,95515170495,21250,21250,21250,21250,0
+20250324,192900,95515170495,21250,21250,21250,21250,0
+20250324,192800,95515170495,21250,21250,21250,21250,0
+20250324,192700,95515170495,21250,21250,21250,21250,0
+20250324,192600,95515170495,21250,21250,21250,21250,0
+20250324,192500,95515170495,21250,21250,21250,21250,0
+20250324,192400,95515170495,21250,21250,21250,21250,0
+20250324,192300,95515170495,21250,21250,21250,21250,0
+20250324,192200,95515170495,21250,21250,21250,21250,0
+20250324,192100,95515170495,21250,21250,21250,21250,0
+20250324,192000,95515170495,21250,21250,21250,21250,0
+20250324,191900,95515170495,21250,21250,21250,21250,0
+20250324,191800,95515170495,21250,21250,21250,21250,0
+20250324,191700,95515170495,21250,21250,21250,21250,0
+20250324,191600,95515170495,21250,21250,21250,21250,0
+20250324,191500,95515170495,21250,21250,21250,21250,0
+20250324,191400,95515170495,21250,21250,21250,21250,0
+20250324,191300,95515170495,21250,21250,21250,21250,0
+20250324,191200,95515170495,21250,21250,21250,21250,0
+20250324,191100,95515170495,21250,21250,21250,21250,0
+20250324,191000,95515170495,21250,21250,21250,21250,0
+20250324,190900,95515170495,21250,21250,21250,21250,0
+20250324,190800,95515170495,21250,21250,21250,21250,0
+20250324,190700,95515170495,21250,21250,21250,21250,0
+20250324,190600,95515170495,21250,21250,21250,21250,0
+20250324,190500,95515170495,21250,21250,21250,21250,0
+20250324,190400,95515170495,21250,21250,21250,21250,0
+20250324,190300,95515170495,21250,21250,21250,21250,0
+20250324,190200,95515170495,21250,21250,21250,21250,0
+20250324,190100,95515170495,21250,21250,21250,21250,34988
+20250324,190000,95515170495,21250,21250,21250,21250,0
+20250324,185900,95515170495,21250,21250,21250,21250,0
+20250324,185800,95515170495,21250,21250,21250,21250,0
+20250324,185700,95515170495,21250,21250,21250,21250,0
+20250324,185600,95515170495,21250,21250,21250,21250,0
+20250324,185500,95515170495,21250,21250,21250,21250,0
+20250324,185400,95515170495,21250,21250,21250,21250,0
+20250324,185300,95515170495,21250,21250,21250,21250,0
+20250324,185200,95515170495,21250,21250,21250,21250,0
+20250324,185100,95515170495,21250,21250,21250,21250,0
+20250324,185000,95515170495,21250,21250,21250,21250,0
+20250324,184900,95515170495,21250,21250,21250,21250,0
+20250324,184800,95515170495,21250,21250,21250,21250,0
+20250324,184700,95515170495,21250,21250,21250,21250,0
+20250324,184600,95515170495,21250,21250,21250,21250,0
+20250324,184500,95515170495,21250,21250,21250,21250,0
+20250324,184400,95515170495,21250,21250,21250,21250,0
+20250324,184300,95515170495,21250,21250,21250,21250,0
+20250324,184200,95515170495,21250,21250,21250,21250,0
+20250324,184100,95515170495,21250,21250,21250,21250,0
+20250324,184000,95515170495,21250,21250,21250,21250,0
+20250324,183900,95515170495,21250,21250,21250,21250,0
+20250324,183800,95515170495,21250,21250,21250,21250,0
+20250324,183700,95515170495,21250,21250,21250,21250,0
+20250324,183600,95515170495,21250,21250,21250,21250,0
+20250324,183500,95515170495,21250,21250,21250,21250,0
+20250324,183400,95515170495,21250,21250,21250,21250,0
+20250324,183300,95515170495,21250,21250,21250,21250,0
+20250324,183200,95515170495,21250,21250,21250,21250,0
+20250324,183100,95515170495,21250,21250,21250,21250,34988
+20250324,183000,95515170495,21250,21250,21250,21250,0
+20250324,182900,95515170495,21250,21250,21250,21250,0
+20250324,182800,95515170495,21250,21250,21250,21250,0
+20250324,182700,95515170495,21250,21250,21250,21250,0
+20250324,182600,95515170495,21250,21250,21250,21250,0
+20250324,182500,95515170495,21250,21250,21250,21250,0
+20250324,182400,95515170495,21250,21250,21250,21250,0
+20250324,182300,95515170495,21250,21250,21250,21250,0
+20250324,182200,95515170495,21250,21250,21250,21250,0
+20250324,182100,95515170495,21250,21250,21250,21250,0
+20250324,182000,95515170495,21250,21250,21250,21250,0
+20250324,181900,95515170495,21250,21250,21250,21250,0
+20250324,181800,95515170495,21250,21250,21250,21250,0
+20250324,181700,95515170495,21250,21250,21250,21250,0
+20250324,181600,95515170495,21250,21250,21250,21250,0
+20250324,181500,95515170495,21250,21250,21250,21250,0
+20250324,181400,95515170495,21250,21250,21250,21250,0
+20250324,181300,95515170495,21250,21250,21250,21250,0
+20250324,181200,95515170495,21250,21250,21250,21250,0
+20250324,181100,95515170495,21250,21250,21250,21250,0
+20250324,181000,95515170495,21250,21250,21250,21250,0
+20250324,180900,95515170495,21250,21250,21250,21250,0
+20250324,180800,95515170495,21250,21250,21250,21250,0
+20250324,180700,95515170495,21250,21250,21250,21250,0
+20250324,180600,95515170495,21250,21250,21250,21250,0
+20250324,180500,95515170495,21250,21250,21250,21250,0
+20250324,180400,95515170495,21250,21250,21250,21250,0
+20250324,180300,95515170495,21250,21250,21250,21250,0
+20250324,180200,95515170495,21250,21250,21250,21250,0
+20250324,180100,95515170495,21250,21250,21250,21250,34988
+20250324,180000,95515170495,21250,21250,21250,21250,0
+20250324,175900,95515170495,21250,21250,21250,21250,0
+20250324,175800,95515170495,21250,21250,21250,21250,0
+20250324,175700,95515170495,21250,21250,21250,21250,0
+20250324,175600,95515170495,21250,21250,21250,21250,0
+20250324,175500,95515170495,21250,21250,21250,21250,0
+20250324,175400,95515170495,21250,21250,21250,21250,0
+20250324,175300,95515170495,21250,21250,21250,21250,0
+20250324,175200,95515170495,21250,21250,21250,21250,0
+20250324,175100,95515170495,21250,21250,21250,21250,0
+20250324,175000,95515170495,21250,21250,21250,21250,0
+20250324,174900,95515170495,21250,21250,21250,21250,0
+20250324,174800,95515170495,21250,21250,21250,21250,0
+20250324,174700,95515170495,21250,21250,21250,21250,0
+20250324,174600,95515170495,21250,21250,21250,21250,0
+20250324,174500,95515170495,21250,21250,21250,21250,0
+20250324,174400,95515170495,21250,21250,21250,21250,0
+20250324,174300,95515170495,21250,21250,21250,21250,0
+20250324,174200,95515170495,21250,21250,21250,21250,0
+20250324,174100,95515170495,21250,21250,21250,21250,0
+20250324,174000,95515170495,21250,21250,21250,21250,0
+20250324,173900,95515170495,21250,21250,21250,21250,0
+20250324,173800,95515170495,21250,21250,21250,21250,0
+20250324,173700,95515170495,21250,21250,21250,21250,0
+20250324,173600,95515170495,21250,21250,21250,21250,0
+20250324,173500,95515170495,21250,21250,21250,21250,0
+20250324,173400,95515170495,21250,21250,21250,21250,0
+20250324,173300,95515170495,21250,21250,21250,21250,0
+20250324,173200,95515170495,21250,21250,21250,21250,0
+20250324,173100,95515170495,21250,21250,21250,21250,34988
+20250324,173000,95515170495,21250,21250,21250,21250,0
+20250324,172900,95515170495,21250,21250,21250,21250,0
+20250324,172800,95515170495,21250,21250,21250,21250,0
+20250324,172700,95515170495,21250,21250,21250,21250,0
+20250324,172600,95515170495,21250,21250,21250,21250,0
+20250324,172500,95515170495,21250,21250,21250,21250,0
+20250324,172400,95515170495,21250,21250,21250,21250,0
+20250324,172300,95515170495,21250,21250,21250,21250,0
+20250324,172200,95515170495,21250,21250,21250,21250,0
+20250324,172100,95515170495,21250,21250,21250,21250,0
+20250324,172000,95515170495,21250,21250,21250,21250,0
+20250324,171900,95515170495,21250,21250,21250,21250,0
+20250324,171800,95515170495,21250,21250,21250,21250,0
+20250324,171700,95515170495,21250,21250,21250,21250,0
+20250324,171600,95515170495,21250,21250,21250,21250,0
+20250324,171500,95515170495,21250,21250,21250,21250,0
+20250324,171400,95515170495,21250,21250,21250,21250,0
+20250324,171300,95515170495,21250,21250,21250,21250,0
+20250324,171200,95515170495,21250,21250,21250,21250,0
+20250324,171100,95515170495,21250,21250,21250,21250,0
+20250324,171000,95515170495,21250,21250,21250,21250,0
+20250324,170900,95515170495,21250,21250,21250,21250,0
+20250324,170800,95515170495,21250,21250,21250,21250,0
+20250324,170700,95515170495,21250,21250,21250,21250,0
+20250324,170600,95515170495,21250,21250,21250,21250,0
+20250324,170500,95515170495,21250,21250,21250,21250,0
+20250324,170400,95515170495,21250,21250,21250,21250,0
+20250324,170300,95515170495,21250,21250,21250,21250,0
+20250324,170200,95515170495,21250,21250,21250,21250,0
+20250324,170100,95515170495,21250,21250,21250,21250,34988
+20250324,170000,95515170495,21250,21250,21250,21250,0
+20250324,165900,95515170495,21250,21250,21250,21250,0
+20250324,165800,95515170495,21250,21250,21250,21250,0
+20250324,165700,95515170495,21250,21250,21250,21250,0
+20250324,165600,95515170495,21250,21250,21250,21250,0
+20250324,165500,95515170495,21250,21250,21250,21250,0
+20250324,165400,95515170495,21250,21250,21250,21250,0
+20250324,165300,95515170495,21250,21250,21250,21250,0
+20250324,165200,95515170495,21250,21250,21250,21250,0
+20250324,165100,95515170495,21250,21250,21250,21250,0
+20250324,165000,95515170495,21250,21250,21250,21250,0
+20250324,164900,95515170495,21250,21250,21250,21250,0
+20250324,164800,95515170495,21250,21250,21250,21250,0
+20250324,164700,95515170495,21250,21250,21250,21250,0
+20250324,164600,95515170495,21250,21250,21250,21250,0
+20250324,164500,95515170495,21250,21250,21250,21250,0
+20250324,164400,95515170495,21250,21250,21250,21250,0
+20250324,164300,95515170495,21250,21250,21250,21250,0
+20250324,164200,95515170495,21250,21250,21250,21250,0
+20250324,164100,95515170495,21250,21250,21250,21250,0
+20250324,164000,95515170495,21250,21250,21250,21250,0
+20250324,163900,95515170495,21250,21250,21250,21250,0
+20250324,163800,95515170495,21250,21250,21250,21250,0
+20250324,163700,95515170495,21250,21250,21250,21250,0
+20250324,163600,95515170495,21250,21250,21250,21250,0
+20250324,163500,95515170495,21250,21250,21250,21250,0
+20250324,163400,95515170495,21250,21250,21250,21250,0
+20250324,163300,95515170495,21250,21250,21250,21250,0
+20250324,163200,95515170495,21250,21250,21250,21250,0
+20250324,163100,95515170495,21250,21250,21250,21250,34988
+20250324,163000,95515170495,21250,21250,21250,21250,0
+20250324,162900,95515170495,21250,21250,21250,21250,0
+20250324,162800,95515170495,21250,21250,21250,21250,0
+20250324,162700,95515170495,21250,21250,21250,21250,0
+20250324,162600,95515170495,21250,21250,21250,21250,0
+20250324,162500,95515170495,21250,21250,21250,21250,0
+20250324,162400,95515170495,21250,21250,21250,21250,0
+20250324,162300,95515170495,21250,21250,21250,21250,0
+20250324,162200,95515170495,21250,21250,21250,21250,0
+20250324,162100,95515170495,21250,21250,21250,21250,0
+20250324,162000,95515170495,21250,21250,21250,21250,0
+20250324,161900,95515170495,21250,21250,21250,21250,0
+20250324,161800,95515170495,21250,21250,21250,21250,0
+20250324,161700,95515170495,21250,21250,21250,21250,0
+20250324,161600,95515170495,21250,21250,21250,21250,0
+20250324,161500,95515170495,21250,21250,21250,21250,0
+20250324,161400,95515170495,21250,21250,21250,21250,0
+20250324,161300,95515170495,21250,21250,21250,21250,0
+20250324,161200,95515170495,21250,21250,21250,21250,0
+20250324,161100,95515170495,21250,21250,21250,21250,0
+20250324,161000,95515170495,21250,21250,21250,21250,0
+20250324,160900,95515170495,21250,21250,21250,21250,0
+20250324,160800,95515170495,21250,21250,21250,21250,0
+20250324,160700,95515170495,21250,21250,21250,21250,0
+20250324,160600,95515170495,21250,21250,21250,21250,0
+20250324,160500,95515170495,21250,21250,21250,21250,0
+20250324,160400,95515170495,21250,21250,21250,21250,0
+20250324,160300,95515170495,21250,21250,21250,21250,0
+20250324,160200,95515170495,21250,21250,21250,21250,0
+20250324,160100,95515170495,21250,21250,21250,21250,34988
+20250324,160000,95515170495,21250,21250,21250,21250,0
+20250324,155900,95515170495,21250,21250,21250,21250,0
+20250324,155800,95515170495,21250,21250,21250,21250,0
+20250324,155700,95515170495,21250,21250,21250,21250,0
+20250324,155600,95515170495,21250,21250,21250,21250,0
+20250324,155500,95515170495,21250,21250,21250,21250,0
+20250324,155400,95515170495,21250,21250,21250,21250,0
+20250324,155300,95515170495,21250,21250,21250,21250,0
+20250324,155200,95515170495,21250,21250,21250,21250,0
+20250324,155100,95515170495,21250,21250,21250,21250,0
+20250324,155000,95515170495,21250,21250,21250,21250,0
+20250324,154900,95515170495,21250,21250,21250,21250,0
+20250324,154800,95515170495,21250,21250,21250,21250,0
+20250324,154700,95515170495,21250,21250,21250,21250,0
+20250324,154600,95515170495,21250,21250,21250,21250,0
+20250324,154500,95515170495,21250,21250,21250,21250,0
+20250324,154400,95515170495,21250,21250,21250,21250,0
+20250324,154300,95515170495,21250,21250,21250,21250,0
+20250324,154200,95515170495,21250,21250,21250,21250,0
+20250324,154100,95515170495,21250,21250,21250,21250,0
+20250324,154000,95515170495,21250,21250,21250,21250,0
+20250324,153900,95515170495,21250,21250,21250,21250,0
+20250324,153800,95515170495,21250,21250,21250,21250,0
+20250324,153700,95515170495,21250,21250,21250,21250,0
+20250324,153600,95515170495,21250,21250,21250,21250,0
+20250324,153500,95515170495,21250,21250,21250,21250,0
+20250324,153400,95515170495,21250,21250,21250,21250,0
+20250324,153300,95515170495,21250,21250,21250,21250,0
+20250324,153200,95515170495,21250,21250,21250,21250,0
+20250324,153100,95515170495,21250,21250,21250,21250,34988
+20250324,153000,95515170495,21250,21250,21250,21250,34988
+20250324,152900,94771675495,21100,21100,21100,21100,0
+20250324,152800,94771675495,21100,21100,21100,21100,0
+20250324,152700,94771675495,21100,21100,21100,21100,0
+20250324,152600,94771675495,21100,21100,21100,21100,0
+20250324,152500,94771675495,21100,21100,21100,21100,0
+20250324,152400,94771675495,21100,21100,21100,21100,0
+20250324,152300,94771675495,21100,21100,21100,21100,0
+20250324,152200,94771675495,21100,21100,21100,21100,0
+20250324,152100,94771675495,21100,21100,21100,21100,0
+20250324,152000,94771675495,21100,21100,21100,21100,0
+20250324,151900,94771675495,21100,21150,21150,21000,27856
+20250324,151800,94184360945,21150,20900,21150,20850,39949
+20250324,151700,93345370295,20900,20700,20950,20700,20280
+20250324,151600,92922649845,20700,20750,20750,20700,2311
+20250324,151500,92874722045,20750,20700,20750,20700,4348
+20250324,151400,92784553195,20700,20700,20700,20650,6761
+20250324,151300,92644632745,20700,20650,20700,20650,3743
+20250324,151200,92567296695,20700,20750,20750,20650,6256
+20250324,151100,92437894145,20750,20700,20750,20700,1879
+20250324,151000,92398967520,20750,20850,20850,20700,7187
+20250324,150900,92249671295,20850,20850,20900,20800,9700
+20250324,150800,92047426495,20850,20800,20900,20800,10267
+20250324,150700,91833333745,20850,20775,20850,20775,9228
+20250324,150600,91641350820,20750,20750,20800,20700,2305
+20250324,150500,91593533295,20750,20700,20750,20700,6153
+20250324,150400,91465907745,20700,20650,20750,20650,3006
+20250324,150300,91403715145,20650,20700,20700,20650,1369
+20250324,150200,91375377420,20700,20700,20700,20650,2465
+20250324,150100,91324436970,20700,20750,20800,20700,3851
+20250324,150000,91244573745,20750,20750,20800,20700,1202
+20250324,145900,91219629195,20750,20750,20800,20700,4995
+20250324,145800,91116120545,20750,20750,20750,20700,2444
+20250324,145700,91065439345,20750,20700,20750,20700,1450
+20250324,145600,91035396645,20700,20650,20750,20600,6484
+20250324,145500,90901225245,20600,20600,20650,20550,3353
+20250324,145400,90832175495,20550,20550,20600,20550,538
+20250324,145300,90821110645,20550,20600,20600,20550,1225
+20250324,145200,90795914745,20600,20600,20600,20550,1606
+20250324,145100,90762865845,20600,20500,20600,20500,4096
+20250324,145000,90678781570,20550,20500,20600,20500,2719
+20250324,144900,90622949820,20500,20550,20600,20450,15742
+20250324,144800,90299842770,20600,20575,20600,20550,5411
+20250324,144700,90188456570,20600,20550,20600,20550,1508
+20250324,144600,90157440070,20600,20600,20600,20550,1537
+20250324,144500,90125835720,20550,20650,20700,20550,5226
+20250324,144400,90018113470,20650,20700,20750,20650,6875
+20250324,144300,89875986420,20750,20750,20750,20700,1154
+20250324,144200,89852064020,20750,20850,20850,20700,2806
+20250324,144100,89793713620,20850,20750,20850,20700,5865
+20250324,144000,89671911095,20750,20650,20750,20600,4168
+20250324,143900,89585832070,20700,20700,20800,20650,10768
+20250324,143800,89362802520,20750,20750,20750,20700,2285
+20250324,143700,89315413120,20750,20800,20800,20700,7043
+20250324,143600,89169219920,20800,20750,20850,20750,18227
+20250324,143500,88790055520,20750,20750,20750,20700,3215
+20250324,143400,88723352095,20750,20700,20750,20650,2130
+20250324,143300,88679191845,20650,20650,20700,20550,5281
+20250324,143200,88570113895,20600,20600,20600,20550,4428
+20250324,143100,88478987995,20550,20600,20650,20550,1413
+20250324,143000,88449881945,20650,20600,20650,20550,1358
+20250324,142900,88421904820,20600,20600,20650,20550,2047
+20250324,142800,88379712320,20600,20700,20700,20600,1476
+20250324,142700,88349260370,20700,20650,20750,20650,3525
+20250324,142600,88276313070,20650,20700,20700,20650,3007
+20250324,142500,88214151370,20700,20550,20750,20550,10854
+20250324,142400,87989715145,20550,20650,20650,20550,1636
+20250324,142300,87956029695,20600,20500,20650,20500,2178
+20250324,142200,87911186995,20500,20500,20550,20500,3051
+20250324,142100,87848625945,20500,20550,20600,20500,2583
+20250324,142000,87795560595,20550,20650,20650,20550,1859
+20250324,141900,87757269645,20600,20650,20650,20600,1895
+20250324,141800,87718205495,20650,20700,20700,20625,3263
+20250324,141700,87650808620,20700,20600,20700,20600,3410
+20250324,141600,87580364320,20600,20600,20650,20550,2488
+20250324,141500,87529120620,20600,20500,20600,20500,1077
+20250324,141400,87506978420,20550,20550,20550,20500,530
+20250324,141300,87496096970,20500,20450,20600,20450,1587
+20250324,141200,87463513070,20550,20500,20550,20450,2306
+20250324,141100,87416243370,20500,20650,20650,20500,3707
+20250324,141000,87339973595,20650,20550,20650,20550,2715
+20250324,140900,87284073595,20600,20650,20700,20550,2570
+20250324,140800,87231100095,20700,20750,20800,20600,12107
+20250324,140700,86980227295,20750,20650,20750,20650,4927
+20250324,140600,86878147245,20700,20500,20700,20450,11724
+20250324,140500,86636995545,20500,20550,20550,20475,863
+20250324,140400,86619300545,20500,20500,20550,20450,3489
+20250324,140300,86547799145,20500,20500,20550,20475,1703
+20250324,140200,86512870270,20550,20500,20550,20450,2665
+20250324,140100,86458192970,20450,20450,20450,20400,1337
+20250324,140000,86430857520,20450,20450,20500,20400,1548
+20250324,135900,86399185470,20500,20450,20500,20450,599
+20250324,135800,86386923495,20450,20500,20550,20450,852
+20250324,135700,86369475595,20500,20525,20550,20500,2215
+20250324,135600,86324047670,20550,20550,20600,20550,6007
+20250324,135500,86200540320,20500,20400,20550,20350,3764
+20250324,135400,86123521520,20350,20400,20400,20350,1546
+20250324,135300,86092021570,20350,20350,20400,20350,1991
+20250324,135200,86051462320,20350,20300,20400,20300,4387
+20250324,135100,85962216195,20300,20350,20400,20250,1761
+20250324,135000,85926460470,20350,20400,20400,20300,1189
+20250324,134900,85902283320,20400,20400,20400,20250,3094
+20250324,134800,85839402120,20300,20300,20400,20300,1609
+20250324,134700,85806695395,20300,20300,20350,20250,2708
+20250324,134600,85751717295,20300,20450,20450,20300,12303
+20250324,134500,85501570195,20400,20400,20400,20350,1639
+20250324,134400,85468169645,20350,20375,20450,20350,1922
+20250324,134300,85428998920,20400,20450,20450,20400,2822
+20250324,134200,85371425320,20450,20450,20500,20400,4164
+20250324,134100,85286392570,20500,20425,20500,20400,6638
+20250324,134000,85150704070,20450,20475,20475,20400,1493
+20250324,133900,85120177820,20450,20500,20500,20425,1590
+20250324,133800,85087653545,20450,20600,20600,20450,13518
+20250324,133700,84810081295,20600,20550,20600,20550,2725
+20250324,133600,84753974070,20550,20525,20600,20500,6343
+20250324,133500,84623453970,20550,20475,20600,20450,10505
+20250324,133400,84407528895,20475,20400,20500,20400,2385
+20250324,133300,84358739370,20450,20400,20450,20350,1536
+20250324,133200,84327455370,20400,20400,20425,20350,1851
+20250324,133100,84289700170,20400,20375,20500,20250,9357
+20250324,133000,84099251445,20350,20300,20350,20300,1687
+20250324,132900,84064923895,20300,20350,20400,20300,3835
+20250324,132800,83986905445,20400,20450,20450,20350,1691
+20250324,132700,83952406745,20400,20350,20450,20350,1218
+20250324,132600,83927562170,20400,20250,20400,20250,5858
+20250324,132500,83808504870,20300,20250,20300,20250,1591
+20250324,132400,83776274770,20300,20400,20450,20300,8505
+20250324,132300,83603227720,20400,20450,20500,20400,2564
+20250324,132200,83550804170,20400,20400,20450,20400,2185
+20250324,132100,83506151520,20450,20450,20500,20350,7601
+20250324,132000,83350980220,20450,20550,20550,20350,7664
+20250324,131900,83194137820,20550,20600,20600,20500,6413
+20250324,131800,83062161045,20550,20450,20600,20450,8084
+20250324,131700,82896069170,20500,20500,20500,20400,10135
+20250324,131600,82688573970,20500,20350,20500,20300,7617
+20250324,131500,82533266270,20350,20400,20400,20300,2354
+20250324,131400,82485449720,20350,20250,20350,20150,20002
+20250324,131300,82080859020,20250,20300,20300,20200,8734
+20250324,131200,81903701370,20300,20350,20400,20300,4260
+20250324,131100,81817008145,20350,20400,20400,20300,4547
+20250324,131000,81724448570,20350,20500,20500,20350,6416
+20250324,130900,81593377495,20500,20450,20500,20400,3778
+20250324,130800,81516035145,20400,20500,20550,20400,5367
+20250324,130700,81406265770,20500,20650,20650,20500,10533
+20250324,130600,81189351820,20600,20550,20700,20550,11335
+20250324,130500,80955657570,20550,20600,20600,20550,5354
+20250324,130400,80845581470,20600,20450,20650,20400,12720
+20250324,130300,80584532545,20450,20450,20500,20350,12385
+20250324,130200,80331144570,20400,20600,20650,20050,47920
+20250324,130100,79354769295,20600,20650,20750,20550,25958
+20250324,130000,78818919495,20650,20900,20900,20650,23504
+20250324,125900,78330145595,20900,21000,21000,20750,26371
+20250324,125800,77778935045,20950,21350,21350,20950,30438
+20250324,125700,77134331770,21350,20950,21350,20925,56838
+20250324,125600,75932255095,20950,20750,21000,20700,36926
+20250324,125500,75161299195,20700,20700,20750,20600,4895
+20250324,125400,75060080745,20650,20500,20700,20500,7317
+20250324,125300,74909435395,20550,20750,20750,20500,13541
+20250324,125200,74629839295,20750,20750,20800,20700,11457
+20250324,125100,74392232070,20750,20600,20750,20600,13626
+20250324,125000,74110203320,20600,20600,20650,20550,5336
+20250324,124900,74000283945,20600,20450,20600,20450,11529
+20250324,124800,73763573570,20450,20400,20500,20350,7452
+20250324,124700,73611211545,20400,20550,20550,20350,14047
+20250324,124600,73324261445,20525,20650,20700,20500,16692
+20250324,124500,72980210170,20700,20700,20750,20550,25103
+20250324,124400,72461657495,20700,20500,20700,20450,45053
+20250324,124300,71534639645,20450,20400,20500,20350,15110
+20250324,124200,71225909770,20400,20350,20400,20250,9558
+20250324,124100,71031288245,20300,20300,20350,20250,1626
+20250324,124000,70998282745,20250,20400,20400,20250,2586
+20250324,123900,70945751320,20400,20250,20400,20250,7064
+20250324,123800,70802118970,20300,20250,20300,20250,4915
+20250324,123700,70702440470,20250,20200,20300,20200,4863
+20250324,123600,70603906745,20200,20200,20200,20200,658
+20250324,123500,70590615145,20225,20250,20250,20200,967
+20250324,123400,70571051220,20250,20200,20250,20200,2023
+20250324,123300,70530175120,20150,20200,20200,20150,1650
+20250324,123200,70496870020,20200,20150,20200,20150,1059
+20250324,123100,70475530070,20100,20100,20150,20050,1350
+20250324,123000,70448407670,20100,20150,20150,20100,1058
+20250324,122900,70427122220,20150,20050,20150,20050,1123
+20250324,122800,70404530870,20050,20100,20100,20050,2843
+20250324,122700,70347466770,20100,20150,20150,20100,5102
+20250324,122600,70244908670,20150,20050,20150,20050,1426
+20250324,122500,70216251820,20100,20150,20200,20050,1539
+20250324,122400,70185318770,20150,20150,20200,20100,1941
+20250324,122300,70146180020,20200,20100,20200,20100,1679
+20250324,122200,70112400420,20100,20150,20250,20100,9151
+20250324,122100,69928284420,20150,20250,20250,20150,1948
+20250324,122000,69888946820,20200,20250,20300,20200,2622
+20250324,121900,69835852520,20250,20250,20300,20250,2065
+20250324,121800,69794008320,20250,20250,20350,20250,5016
+20250324,121700,69692209570,20250,20275,20300,20250,2092
+20250324,121600,69649826170,20300,20300,20300,20275,543
+20250324,121500,69638807595,20275,20325,20350,20250,5670
+20250324,121400,69523725895,20325,20350,20350,20200,8944
+20250324,121300,69342372920,20300,20300,20350,20300,2802
+20250324,121200,69285454420,20300,20300,20350,20250,2610
+20250324,121100,69232475820,20300,20450,20450,20300,5818
+20250324,121000,69114005670,20450,20400,20450,20350,12127
+20250324,120900,68866507570,20400,20250,20400,20150,35022
+20250324,120800,68155740345,20250,20200,20250,20150,7518
+20250324,120700,68003895745,20150,20150,20200,20150,3116
+20250324,120600,67941050545,20150,20100,20200,20100,10087
+20250324,120500,67737883895,20100,20100,20150,20100,1562
+20250324,120400,67706479045,20150,20150,20150,20100,793
+20250324,120300,67690505645,20150,20100,20150,20100,1107
+20250324,120200,67668217095,20100,20050,20150,20050,2313
+20250324,120100,67621718395,20100,20050,20100,20050,490
+20250324,120000,67611890545,20050,20050,20150,20000,3192
+20250324,115900,67547794195,20050,20050,20100,20000,2007
+20250324,115800,67507553395,20050,20050,20100,20000,4352
+20250324,115700,67420296545,20050,20100,20150,20050,4883
+20250324,115600,67322338920,20100,20100,20100,20050,10134
+20250324,115500,67118661070,20050,20100,20100,20050,1294
+20250324,115400,67092673070,20050,20100,20100,20050,1147
+20250324,115300,67069648395,20100,20050,20100,20050,1573
+20250324,115200,67038095395,20050,20050,20050,20050,1651
+20250324,115100,67004992845,20050,20100,20100,20000,1501
+20250324,115000,66974899195,20075,20050,20100,20050,1267
+20250324,114900,66949467920,20050,20050,20100,20050,1728
+20250324,114800,66914816045,20050,20000,20100,20000,3175
+20250324,114700,66851142820,20050,20000,20050,20000,1911
+20250324,114600,66812874520,20050,20000,20050,20000,3382
+20250324,114500,66745075870,20000,20050,20050,20000,866
+20250324,114400,66727717620,20050,20000,20050,20000,2944
+20250324,114300,66668748220,20000,20100,20100,20000,850
+20250324,114200,66651731520,20100,20050,20100,20050,3422
+20250324,114100,66583048145,20050,20000,20100,20000,5772
+20250324,114000,66467364295,20000,20000,20050,19990,2179
+20250324,113900,66423782815,20050,20025,20050,19995,2233
+20250324,113800,66379109760,20025,20000,20050,19995,2400
+20250324,113700,66331106240,20000,20050,20050,19990,2902
+20250324,113600,66273040450,20050,19990,20050,19990,12412
+20250324,113500,66024797640,19990,19990,20000,19990,2597
+20250324,113400,65972869970,19990,19940,20000,19940,13100
+20250324,113300,65710967160,19940,19930,19960,19920,3521
+20250324,113200,65640755190,19930,19920,19930,19920,580
+20250324,113100,65629199460,19920,19880,19920,19880,1344
+20250324,113000,65602455400,19880,19850,19900,19850,899
+20250324,112900,65584583560,19850,19830,19850,19820,407
+20250324,112800,65576511130,19820,19820,19840,19820,1256
+20250324,112700,65551610110,19830,19840,19890,19830,2043
+20250324,112600,65511065660,19840,19890,19890,19840,1777
+20250324,112500,65475770525,19890,19900,19970,19890,5596
+20250324,112400,65364121825,19900,19840,19900,19810,4322
+20250324,112300,65278305175,19840,19830,19850,19800,4570
+20250324,112200,65187667340,19830,19725,19830,19680,6346
+20250324,112100,65062386560,19725,19620,19770,19570,5735
+20250324,112000,64949460265,19630,19600,19640,19550,10718
+20250324,111900,64739402755,19610,19690,19700,19600,9419
+20250324,111800,64554279935,19690,19770,19770,19690,34881
+20250324,111700,63866144850,19770,19780,19790,19770,8583
+20250324,111600,63696429160,19790,19840,19840,19780,11086
+20250324,111500,63476959715,19810,19840,19840,19810,8395
+20250324,111400,63310542595,19830,19840,19850,19830,2945
+20250324,111300,63252123580,19840,19830,19850,19830,2354
+20250324,111200,63205421890,19820,19890,19890,19820,4849
+20250324,111100,63109181630,19890,19880,19890,19880,1484
+20250324,111000,63079678440,19890,19890,19900,19880,1353
+20250324,110900,63052775330,19890,19900,19900,19890,2068
+20250324,110800,63011639580,19890,19860,19890,19850,6263
+20250324,110700,62887221920,19860,19860,19870,19850,2869
+20250324,110600,62830252150,19860,19860,19880,19840,2387
+20250324,110500,62782858845,19850,19910,19910,19850,3107
+20250324,110400,62721083445,19910,19960,19980,19900,9064
+20250324,110300,62540423975,19970,19950,20000,19950,1855
+20250324,110200,62503398555,19950,19990,20000,19950,4531
+20250324,110100,62412915775,19990,20000,20000,19970,2121
+20250324,110000,62370518835,20000,20050,20050,19990,3092
+20250324,105900,62308650625,20025,20050,20050,20000,983
+20250324,105800,62288944350,20050,19980,20050,19970,6396
+20250324,105700,62161039850,19980,19970,19980,19970,1608
+20250324,105600,62128915815,19970,19950,19980,19950,1018
+20250324,105500,62108594625,19980,19930,19980,19910,995
+20250324,105400,62088774835,19930,19950,19970,19910,979
+20250324,105300,62069252255,19960,19990,19990,19910,6018
+20250324,105200,61949083405,19990,19895,20000,19895,3983
+20250324,105100,61869676920,19890,19850,19890,19850,4307
+20250324,105000,61784093230,19840,19820,19850,19820,3889
+20250324,104900,61706968860,19820,19800,19830,19795,1553
+20250324,104800,61676203005,19800,19800,19840,19800,6045
+20250324,104700,61556424970,19800,19810,19820,19760,21487
+20250324,104600,61131170170,19810,19860,19860,19800,14435
+20250324,104500,60844970470,19850,19930,19930,19840,20701
+20250324,104400,60433429390,19930,19960,20000,19910,11458
+20250324,104300,60204981150,19960,19990,20050,19940,10504
+20250324,104200,59995149570,19990,19970,19990,19940,4781
+20250324,104100,59899720710,19970,20000,20050,19950,31806
+20250324,104000,59264411310,20000,20075,20100,20000,6217
+20250324,103900,59139702610,20075,20050,20100,20050,2712
+20250324,103800,59085310535,20050,20200,20200,20050,12713
+20250324,103700,58829040135,20200,20250,20250,20200,933
+20250324,103600,58810182235,20250,20250,20300,20200,4259
+20250324,103500,58723884960,20250,20200,20300,20200,5871
+20250324,103400,58605012460,20250,20300,20350,20200,7138
+20250324,103300,58460274385,20300,20225,20350,20200,30244
+20250324,103200,57846599485,20250,20250,20250,20150,10087
+20250324,103100,57642844085,20250,20150,20250,20100,11560
+20250324,103000,57409368135,20100,20075,20150,20000,17671
+20250324,102900,57054063310,20100,20050,20100,20025,4478
+20250324,102800,56964272635,20050,20000,20050,19970,1280
+20250324,102700,56938664915,19970,19930,20010,19910,6305
+20250324,102600,56812832065,19920,19980,19980,19910,8186
+20250324,102500,56649657035,19940,20000,20000,19940,6041
+20250324,102400,56529055685,19990,19970,19990,19950,2329
+20250324,102300,56482553785,19970,19950,19990,19940,2471
+20250324,102200,56433226755,19940,19970,19970,19920,7592
+20250324,102100,56281848115,19980,20050,20100,19980,9824
+20250324,102000,56085241810,20050,20075,20100,20050,5286
+20250324,101900,55979227935,20075,20050,20075,20050,892
+20250324,101800,55961337685,20050,20050,20100,20050,1090
+20250324,101700,55939470260,20100,20050,20100,20000,3107
+20250324,101600,55877173160,20000,20050,20100,20000,8729
+20250324,101500,55702391610,20050,20100,20100,20000,3002
+20250324,101400,55642222910,20100,20100,20100,20050,1365
+20250324,101300,55614807235,20100,19980,20150,19980,7012
+20250324,101200,55474147720,19980,20050,20050,19980,2652
+20250324,101100,55421139410,19980,20050,20050,19920,9738
+20250324,101000,55226787880,20050,19990,20050,19970,3940
+20250324,100900,55147990130,19990,20000,20000,19970,4452
+20250324,100800,55058998620,20000,20000,20050,20000,2533
+20250324,100700,55008316070,20000,20100,20100,20000,1809
+20250324,100600,54972023995,20100,19980,20150,19970,8268
+20250324,100500,54806191865,19980,19970,19980,19930,1705
+20250324,100400,54772134285,19930,20050,20050,19890,9687
+20250324,100300,54578672550,20100,20100,20150,20050,7965
+20250324,100200,54418742850,20100,20050,20150,20000,6808
+20250324,100100,54282088800,20000,19920,20000,19890,9901
+20250324,100000,54084627700,19930,19910,19940,19900,2640
+20250324,095900,54032039770,19910,19860,19940,19830,13659
+20250324,095800,53760809485,19870,19850,19880,19830,7463
+20250324,095700,53612639385,19840,19920,20050,19830,29523
+20250324,095600,53025447165,19920,20050,20050,19850,21358
+20250324,095500,52600194835,20000,20150,20150,20000,5308
+20250324,095400,52493765185,20150,20400,20400,20050,13828
+20250324,095300,52214370135,20350,20100,20450,20100,56058
+20250324,095200,51077084010,20100,19970,20100,19970,13889
+20250324,095100,50798655350,19970,19980,19980,19930,4423
+20250324,095000,50710345185,19980,19930,19990,19890,5561
+20250324,094900,50599440330,19940,19860,19940,19840,9282
+20250324,094800,50414989160,19880,20000,20000,19820,13227
+20250324,094700,50151280740,19990,20000,20050,19990,8022
+20250324,094600,49990847730,20000,20000,20050,19990,8674
+20250324,094500,49817317180,20000,20050,20050,20000,13836
+20250324,094400,49540265730,20050,20000,20100,20000,6333
+20250324,094300,49413175180,20000,20050,20150,20000,13574
+20250324,094200,49140514280,20050,19900,20050,19900,21153
+20250324,094100,48717979240,19910,19860,19910,19820,13493
+20250324,094000,48449905080,19860,19910,19910,19830,15537
+20250324,093900,48141296790,19920,19860,19990,19850,18630
+20250324,093800,47770251240,19890,19710,19900,19690,22754
+20250324,093700,47319255855,19700,19830,19840,19700,34388
+20250324,093600,46639715595,19830,19920,19980,19800,31504
+20250324,093500,46013793705,19930,19960,20050,19900,23886
+20250324,093400,45537284505,19960,20100,20100,19910,46732
+20250324,093300,44602932785,20050,20150,20300,20050,23839
+20250324,093200,44123245235,20150,20250,20300,20150,15635
+20250324,093100,43806830335,20250,20400,20450,20150,30809
+20250324,093000,43182401135,20400,20500,20550,20400,22078
+20250324,092900,42729725435,20500,20300,20550,20300,24098
+20250324,092800,42236910785,20300,20350,20600,20300,42338
+20250324,092700,41370991660,20350,20475,20500,20250,38268
+20250324,092600,40588929285,20475,20500,20550,20250,36409
+20250324,092500,39844681510,20550,20100,20600,20100,104835
+20250324,092400,37707521010,20150,20250,20300,20050,25409
+20250324,092300,37194845110,20300,20100,20300,20050,58229
+20250324,092200,36019911235,20100,19950,20200,19900,35367
+20250324,092100,35311969090,19950,19890,19980,19820,40834
+20250324,092000,34499764520,19890,19890,19930,19740,22499
+20250324,091900,34053350750,19900,19710,19970,19700,27234
+20250324,091800,33513287535,19710,20150,20150,19700,54720
+20250324,091700,32427974145,20150,20050,20300,19920,60652
+20250324,091600,31211407795,20050,20200,20300,20050,37233
+20250324,091500,30460227345,20200,20300,20300,20000,73766
+20250324,091400,28977301420,20250,19960,20450,19930,109292
+20250324,091300,26769631640,19970,19680,20050,19610,62101
+20250324,091200,25538981750,19650,19940,19970,19600,89390
+20250324,091100,23772923485,19900,20200,20200,19800,62881
+20250324,091000,22510283665,20250,20250,20250,20250,0
+20250324,090900,22510283665,20250,19690,20300,19670,88285
+20250324,090800,20742423305,19690,19890,19950,19550,132285
+20250324,090700,18126484210,19900,19100,19900,19100,127340
+20250324,090600,15637675040,19170,19080,19250,18740,115935
+20250324,090500,13437988535,19080,19490,19540,18920,97783
+20250324,090400,11559722990,19500,19090,19770,19090,130966
+20250324,090300,9009587585,19100,18540,19160,18530,87730
+20250324,090200,7359241810,18540,18370,18800,18350,122706
+20250324,090100,5069628440,18340,18250,18570,18250,116004
+20250324,090000,2934313950,18230,18490,18490,18100,150596

047920/min/candle-20250325.csv

@@ -0,0 +1,632 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,193000,48173534175,21250,21250,21250,21250,7097
+20250325,192900,48173534175,21250,21250,21250,21250,0
+20250325,192800,48173534175,21250,21250,21250,21250,0
+20250325,192700,48173534175,21250,21250,21250,21250,0
+20250325,192600,48173534175,21250,21250,21250,21250,0
+20250325,192500,48173534175,21250,21250,21250,21250,0
+20250325,192400,48173534175,21250,21250,21250,21250,0
+20250325,192300,48173534175,21250,21250,21250,21250,0
+20250325,192200,48173534175,21250,21250,21250,21250,0
+20250325,192100,48173534175,21250,21250,21250,21250,0
+20250325,192000,48173534175,21250,21250,21250,21250,0
+20250325,191900,48173534175,21250,21250,21250,21250,0
+20250325,191800,48173534175,21250,21250,21250,21250,0
+20250325,191700,48173534175,21250,21250,21250,21250,0
+20250325,191600,48173534175,21250,21250,21250,21250,0
+20250325,191500,48173534175,21250,21250,21250,21250,0
+20250325,191400,48173534175,21250,21250,21250,21250,0
+20250325,191300,48173534175,21250,21250,21250,21250,0
+20250325,191200,48173534175,21250,21250,21250,21250,0
+20250325,191100,48173534175,21250,21250,21250,21250,0
+20250325,191000,48173534175,21250,21250,21250,21250,0
+20250325,190900,48173534175,21250,21250,21250,21250,0
+20250325,190800,48173534175,21250,21250,21250,21250,0
+20250325,190700,48173534175,21250,21250,21250,21250,0
+20250325,190600,48173534175,21250,21250,21250,21250,0
+20250325,190500,48173534175,21250,21250,21250,21250,0
+20250325,190400,48173534175,21250,21250,21250,21250,0
+20250325,190300,48173534175,21250,21250,21250,21250,0
+20250325,190200,48173534175,21250,21250,21250,21250,0
+20250325,190100,48173534175,21250,21250,21250,21250,0
+20250325,190000,48173534175,21250,21250,21250,21250,7097
+20250325,185900,48173534175,21250,21250,21250,21250,0
+20250325,185800,48173534175,21250,21250,21250,21250,0
+20250325,185700,48173534175,21250,21250,21250,21250,0
+20250325,185600,48173534175,21250,21250,21250,21250,0
+20250325,185500,48173534175,21250,21250,21250,21250,0
+20250325,185400,48173534175,21250,21250,21250,21250,0
+20250325,185300,48173534175,21250,21250,21250,21250,0
+20250325,185200,48173534175,21250,21250,21250,21250,0
+20250325,185100,48173534175,21250,21250,21250,21250,0
+20250325,185000,48173534175,21250,21250,21250,21250,0
+20250325,184900,48173534175,21250,21250,21250,21250,0
+20250325,184800,48173534175,21250,21250,21250,21250,0
+20250325,184700,48173534175,21250,21250,21250,21250,0
+20250325,184600,48173534175,21250,21250,21250,21250,0
+20250325,184500,48173534175,21250,21250,21250,21250,0
+20250325,184400,48173534175,21250,21250,21250,21250,0
+20250325,184300,48173534175,21250,21250,21250,21250,0
+20250325,184200,48173534175,21250,21250,21250,21250,0
+20250325,184100,48173534175,21250,21250,21250,21250,0
+20250325,184000,48173534175,21250,21250,21250,21250,0
+20250325,183900,48173534175,21250,21250,21250,21250,0
+20250325,183800,48173534175,21250,21250,21250,21250,0
+20250325,183700,48173534175,21250,21250,21250,21250,0
+20250325,183600,48173534175,21250,21250,21250,21250,0
+20250325,183500,48173534175,21250,21250,21250,21250,0
+20250325,183400,48173534175,21250,21250,21250,21250,0
+20250325,183300,48173534175,21250,21250,21250,21250,0
+20250325,183200,48173534175,21250,21250,21250,21250,0
+20250325,183100,48173534175,21250,21250,21250,21250,0
+20250325,183000,48173534175,21250,21250,21250,21250,7097
+20250325,182900,48173534175,21250,21250,21250,21250,0
+20250325,182800,48173534175,21250,21250,21250,21250,0
+20250325,182700,48173534175,21250,21250,21250,21250,0
+20250325,182600,48173534175,21250,21250,21250,21250,0
+20250325,182500,48173534175,21250,21250,21250,21250,0
+20250325,182400,48173534175,21250,21250,21250,21250,0
+20250325,182300,48173534175,21250,21250,21250,21250,0
+20250325,182200,48173534175,21250,21250,21250,21250,0
+20250325,182100,48173534175,21250,21250,21250,21250,0
+20250325,182000,48173534175,21250,21250,21250,21250,0
+20250325,181900,48173534175,21250,21250,21250,21250,0
+20250325,181800,48173534175,21250,21250,21250,21250,0
+20250325,181700,48173534175,21250,21250,21250,21250,0
+20250325,181600,48173534175,21250,21250,21250,21250,0
+20250325,181500,48173534175,21250,21250,21250,21250,0
+20250325,181400,48173534175,21250,21250,21250,21250,0
+20250325,181300,48173534175,21250,21250,21250,21250,0
+20250325,181200,48173534175,21250,21250,21250,21250,0
+20250325,181100,48173534175,21250,21250,21250,21250,0
+20250325,181000,48173534175,21250,21250,21250,21250,0
+20250325,180900,48173534175,21250,21250,21250,21250,0
+20250325,180800,48173534175,21250,21250,21250,21250,0
+20250325,180700,48173534175,21250,21250,21250,21250,0
+20250325,180600,48173534175,21250,21250,21250,21250,0
+20250325,180500,48173534175,21250,21250,21250,21250,0
+20250325,180400,48173534175,21250,21250,21250,21250,0
+20250325,180300,48173534175,21250,21250,21250,21250,0
+20250325,180200,48173534175,21250,21250,21250,21250,0
+20250325,180100,48173534175,21250,21250,21250,21250,0
+20250325,180000,48173534175,21250,21250,21250,21250,7097
+20250325,175900,48173534175,21250,21250,21250,21250,0
+20250325,175800,48173534175,21250,21250,21250,21250,0
+20250325,175700,48173534175,21250,21250,21250,21250,0
+20250325,175600,48173534175,21250,21250,21250,21250,0
+20250325,175500,48173534175,21250,21250,21250,21250,0
+20250325,175400,48173534175,21250,21250,21250,21250,0
+20250325,175300,48173534175,21250,21250,21250,21250,0
+20250325,175200,48173534175,21250,21250,21250,21250,0
+20250325,175100,48173534175,21250,21250,21250,21250,0
+20250325,175000,48173534175,21250,21250,21250,21250,0
+20250325,174900,48173534175,21250,21250,21250,21250,0
+20250325,174800,48173534175,21250,21250,21250,21250,0
+20250325,174700,48173534175,21250,21250,21250,21250,0
+20250325,174600,48173534175,21250,21250,21250,21250,0
+20250325,174500,48173534175,21250,21250,21250,21250,0
+20250325,174400,48173534175,21250,21250,21250,21250,0
+20250325,174300,48173534175,21250,21250,21250,21250,0
+20250325,174200,48173534175,21250,21250,21250,21250,0
+20250325,174100,48173534175,21250,21250,21250,21250,0
+20250325,174000,48173534175,21250,21250,21250,21250,0
+20250325,173900,48173534175,21250,21250,21250,21250,0
+20250325,173800,48173534175,21250,21250,21250,21250,0
+20250325,173700,48173534175,21250,21250,21250,21250,0
+20250325,173600,48173534175,21250,21250,21250,21250,0
+20250325,173500,48173534175,21250,21250,21250,21250,0
+20250325,173400,48173534175,21250,21250,21250,21250,0
+20250325,173300,48173534175,21250,21250,21250,21250,0
+20250325,173200,48173534175,21250,21250,21250,21250,0
+20250325,173100,48173534175,21250,21250,21250,21250,0
+20250325,173000,48173534175,21250,21250,21250,21250,7097
+20250325,172900,48173534175,21250,21250,21250,21250,0
+20250325,172800,48173534175,21250,21250,21250,21250,0
+20250325,172700,48173534175,21250,21250,21250,21250,0
+20250325,172600,48173534175,21250,21250,21250,21250,0
+20250325,172500,48173534175,21250,21250,21250,21250,0
+20250325,172400,48173534175,21250,21250,21250,21250,0
+20250325,172300,48173534175,21250,21250,21250,21250,0
+20250325,172200,48173534175,21250,21250,21250,21250,0
+20250325,172100,48173534175,21250,21250,21250,21250,0
+20250325,172000,48173534175,21250,21250,21250,21250,0
+20250325,171900,48173534175,21250,21250,21250,21250,0
+20250325,171800,48173534175,21250,21250,21250,21250,0
+20250325,171700,48173534175,21250,21250,21250,21250,0
+20250325,171600,48173534175,21250,21250,21250,21250,0
+20250325,171500,48173534175,21250,21250,21250,21250,0
+20250325,171400,48173534175,21250,21250,21250,21250,0
+20250325,171300,48173534175,21250,21250,21250,21250,0
+20250325,171200,48173534175,21250,21250,21250,21250,0
+20250325,171100,48173534175,21250,21250,21250,21250,0
+20250325,171000,48173534175,21250,21250,21250,21250,0
+20250325,170900,48173534175,21250,21250,21250,21250,0
+20250325,170800,48173534175,21250,21250,21250,21250,0
+20250325,170700,48173534175,21250,21250,21250,21250,0
+20250325,170600,48173534175,21250,21250,21250,21250,0
+20250325,170500,48173534175,21250,21250,21250,21250,0
+20250325,170400,48173534175,21250,21250,21250,21250,0
+20250325,170300,48173534175,21250,21250,21250,21250,0
+20250325,170200,48173534175,21250,21250,21250,21250,0
+20250325,170100,48173534175,21250,21250,21250,21250,0
+20250325,170000,48173534175,21250,21250,21250,21250,7097
+20250325,165900,48173534175,21250,21250,21250,21250,0
+20250325,165800,48173534175,21250,21250,21250,21250,0
+20250325,165700,48173534175,21250,21250,21250,21250,0
+20250325,165600,48173534175,21250,21250,21250,21250,0
+20250325,165500,48173534175,21250,21250,21250,21250,0
+20250325,165400,48173534175,21250,21250,21250,21250,0
+20250325,165300,48173534175,21250,21250,21250,21250,0
+20250325,165200,48173534175,21250,21250,21250,21250,0
+20250325,165100,48173534175,21250,21250,21250,21250,0
+20250325,165000,48173534175,21250,21250,21250,21250,0
+20250325,164900,48173534175,21250,21250,21250,21250,0
+20250325,164800,48173534175,21250,21250,21250,21250,0
+20250325,164700,48173534175,21250,21250,21250,21250,0
+20250325,164600,48173534175,21250,21250,21250,21250,0
+20250325,164500,48173534175,21250,21250,21250,21250,0
+20250325,164400,48173534175,21250,21250,21250,21250,0
+20250325,164300,48173534175,21250,21250,21250,21250,0
+20250325,164200,48173534175,21250,21250,21250,21250,0
+20250325,164100,48173534175,21250,21250,21250,21250,0
+20250325,164000,48173534175,21250,21250,21250,21250,0
+20250325,163900,48173534175,21250,21250,21250,21250,0
+20250325,163800,48173534175,21250,21250,21250,21250,0
+20250325,163700,48173534175,21250,21250,21250,21250,0
+20250325,163600,48173534175,21250,21250,21250,21250,0
+20250325,163500,48173534175,21250,21250,21250,21250,0
+20250325,163400,48173534175,21250,21250,21250,21250,0
+20250325,163300,48173534175,21250,21250,21250,21250,0
+20250325,163200,48173534175,21250,21250,21250,21250,0
+20250325,163100,48173534175,21250,21250,21250,21250,0
+20250325,163000,48173534175,21250,21250,21250,21250,7097
+20250325,162900,48173534175,21250,21250,21250,21250,0
+20250325,162800,48173534175,21250,21250,21250,21250,0
+20250325,162700,48173534175,21250,21250,21250,21250,0
+20250325,162600,48173534175,21250,21250,21250,21250,0
+20250325,162500,48173534175,21250,21250,21250,21250,0
+20250325,162400,48173534175,21250,21250,21250,21250,0
+20250325,162300,48173534175,21250,21250,21250,21250,0
+20250325,162200,48173534175,21250,21250,21250,21250,0
+20250325,162100,48173534175,21250,21250,21250,21250,0
+20250325,162000,48173534175,21250,21250,21250,21250,0
+20250325,161900,48173534175,21250,21250,21250,21250,0
+20250325,161800,48173534175,21250,21250,21250,21250,0
+20250325,161700,48173534175,21250,21250,21250,21250,0
+20250325,161600,48173534175,21250,21250,21250,21250,0
+20250325,161500,48173534175,21250,21250,21250,21250,0
+20250325,161400,48173534175,21250,21250,21250,21250,0
+20250325,161300,48173534175,21250,21250,21250,21250,0
+20250325,161200,48173534175,21250,21250,21250,21250,0
+20250325,161100,48173534175,21250,21250,21250,21250,0
+20250325,161000,48173534175,21250,21250,21250,21250,0
+20250325,160900,48173534175,21250,21250,21250,21250,0
+20250325,160800,48173534175,21250,21250,21250,21250,0
+20250325,160700,48173534175,21250,21250,21250,21250,0
+20250325,160600,48173534175,21250,21250,21250,21250,0
+20250325,160500,48173534175,21250,21250,21250,21250,0
+20250325,160400,48173534175,21250,21250,21250,21250,0
+20250325,160300,48173534175,21250,21250,21250,21250,0
+20250325,160200,48173534175,21250,21250,21250,21250,0
+20250325,160100,48173534175,21250,21250,21250,21250,0
+20250325,160000,48173534175,21250,21250,21250,21250,7097
+20250325,155900,48173534175,21250,21250,21250,21250,0
+20250325,155800,48173534175,21250,21250,21250,21250,0
+20250325,155700,48173534175,21250,21250,21250,21250,0
+20250325,155600,48173534175,21250,21250,21250,21250,0
+20250325,155500,48173534175,21250,21250,21250,21250,0
+20250325,155400,48173534175,21250,21250,21250,21250,0
+20250325,155300,48173534175,21250,21250,21250,21250,0
+20250325,155200,48173534175,21250,21250,21250,21250,0
+20250325,155100,48173534175,21250,21250,21250,21250,0
+20250325,155000,48173534175,21250,21250,21250,21250,0
+20250325,154900,48173534175,21250,21250,21250,21250,0
+20250325,154800,48173534175,21250,21250,21250,21250,0
+20250325,154700,48173534175,21250,21250,21250,21250,0
+20250325,154600,48173534175,21250,21250,21250,21250,0
+20250325,154500,48173534175,21250,21250,21250,21250,0
+20250325,154400,48173534175,21250,21250,21250,21250,0
+20250325,154300,48173534175,21250,21250,21250,21250,0
+20250325,154200,48173534175,21250,21250,21250,21250,0
+20250325,154100,48173534175,21250,21250,21250,21250,0
+20250325,154000,48173534175,21250,21250,21250,21250,0
+20250325,153900,48173534175,21250,21250,21250,21250,0
+20250325,153800,48173534175,21250,21250,21250,21250,0
+20250325,153700,48173534175,21250,21250,21250,21250,0
+20250325,153600,48173534175,21250,21250,21250,21250,0
+20250325,153500,48173534175,21250,21250,21250,21250,0
+20250325,153400,48173534175,21250,21250,21250,21250,0
+20250325,153300,48173534175,21250,21250,21250,21250,0
+20250325,153200,48173534175,21250,21250,21250,21250,0
+20250325,153100,48173534175,21250,21250,21250,21250,0
+20250325,153000,48173534175,21250,21250,21250,21250,14194
+20250325,152900,48022722925,21250,21250,21250,21250,0
+20250325,152800,48022722925,21250,21250,21250,21250,0
+20250325,152700,48022722925,21250,21250,21250,21250,0
+20250325,152600,48022722925,21250,21250,21250,21250,0
+20250325,152500,48022722925,21250,21250,21250,21250,0
+20250325,152400,48022722925,21250,21250,21250,21250,0
+20250325,152300,48022722925,21250,21250,21250,21250,0
+20250325,152200,48022722925,21250,21250,21250,21250,0
+20250325,152100,48022722925,21250,21250,21250,21250,0
+20250325,152000,48022722925,21250,21250,21250,21250,0
+20250325,151900,48022722925,21250,21250,21300,21200,4507
+20250325,151800,47926893875,21250,21250,21300,21200,2482
+20250325,151700,47874134425,21200,21200,21250,21200,573
+20250325,151600,47861962850,21200,21250,21300,21150,5662
+20250325,151500,47741791250,21250,21250,21250,21250,1240
+20250325,151400,47715441250,21250,21200,21250,21150,1746
+20250325,151300,47678410450,21150,21150,21200,21100,1118
+20250325,151200,47654758050,21150,21175,21200,21100,1842
+20250325,151100,47615805350,21175,21200,21200,21150,1215
+20250325,151000,47590107125,21150,21200,21250,21150,2908
+20250325,150900,47528466325,21200,21200,21250,21200,1640
+20250325,150800,47493675825,21200,21200,21300,21200,204
+20250325,150700,47489341625,21250,21275,21300,21200,4410
+20250325,150600,47395574175,21300,21300,21300,21250,425
+20250325,150500,47386537375,21300,21300,21350,21250,569
+20250325,150400,47374433825,21300,21350,21350,21300,1839
+20250325,150300,47335248525,21300,21250,21350,21250,881
+20250325,150200,47316472525,21300,21300,21300,21250,2184
+20250325,150100,47269991875,21250,21350,21350,21250,6024
+20250325,150000,47141453775,21350,21350,21400,21350,3405
+20250325,145900,47068592125,21350,21400,21400,21350,1301
+20250325,145800,47040787425,21400,21350,21400,21300,1923
+20250325,145700,46999728375,21300,21275,21350,21250,2425
+20250325,145600,46948078775,21275,21250,21275,21200,792
+20250325,145500,46931248675,21250,21250,21300,21200,1065
+20250325,145400,46908606500,21250,21250,21300,21200,1724
+20250325,145300,46871961750,21250,21250,21300,21200,744
+20250325,145200,46856149950,21300,21200,21300,21200,736
+20250325,145100,46840524400,21250,21275,21300,21200,1068
+20250325,145000,46817807400,21300,21250,21300,21250,599
+20250325,144900,46805064450,21300,21250,21300,21250,2488
+20250325,144800,46752134050,21200,21250,21250,21200,282
+20250325,144700,46746152425,21250,21250,21275,21200,934
+20250325,144600,46726305000,21250,21100,21250,21100,1718
+20250325,144500,46689897100,21150,21150,21150,21150,46
+20250325,144400,46688924200,21150,21100,21150,21100,1183
+20250325,144300,46663962800,21100,21150,21150,21100,1296
+20250325,144200,46636568100,21150,21200,21200,21150,1606
+20250325,144100,46602600150,21200,21200,21250,21150,877
+20250325,144000,46584008200,21200,21200,21200,21150,1229
+20250325,143900,46557958950,21200,21150,21200,21150,732
+20250325,143800,46542459900,21150,21150,21200,21150,1179
+20250325,143700,46517518150,21100,21100,21150,21100,630
+20250325,143600,46504224150,21100,21200,21200,21100,1307
+20250325,143500,46476601500,21200,21200,21200,21150,571
+20250325,143400,46464496750,21200,21200,21200,21200,202
+20250325,143300,46460214350,21200,21200,21200,21150,761
+20250325,143200,46444112650,21100,21100,21200,21100,657
+20250325,143100,46430216850,21100,21100,21150,21100,1410
+20250325,143000,46400463350,21100,21100,21100,21100,355
+20250325,142900,46392972850,21100,21025,21100,21025,2112
+20250325,142800,46348515275,21050,21000,21050,21000,359
+20250325,142700,46340960825,21000,21150,21150,21000,2525
+20250325,142600,46287773075,21150,21100,21150,21050,1255
+20250325,142500,46261264525,21050,21150,21150,21050,1483
+20250325,142400,46229972925,21150,21150,21150,21100,4583
+20250325,142300,46133182225,21150,21050,21150,21050,1393
+20250325,142200,46103795225,21050,21000,21050,20950,2490
+20250325,142100,46051471825,21000,21050,21050,20950,2234
+20250325,142000,46004583425,21100,20950,21100,20900,4891
+20250325,141900,45901918325,20950,20900,21000,20900,2827
+20250325,141800,45842656625,20950,20900,21000,20900,4716
+20250325,141700,45744028925,20900,20850,20900,20800,1818
+20250325,141600,45706175225,20850,20900,20950,20850,3604
+20250325,141500,45630958825,20900,20900,20900,20800,5469
+20250325,141400,45516986025,20900,20900,20950,20850,671
+20250325,141300,45502964225,20900,20900,20950,20900,1839
+20250325,141200,45464516025,20900,20950,20975,20900,9196
+20250325,141100,45272145175,20950,20975,20975,20950,1415
+20250325,141000,45242500325,20950,21050,21100,20950,3369
+20250325,140900,45171669525,21050,21050,21050,21025,1392
+20250325,140800,45142368175,21050,21100,21100,21050,1412
+20250325,140700,45112609950,21100,21150,21150,21050,2219
+20250325,140600,45065764200,21150,21150,21150,21100,1570
+20250325,140500,45032583800,21150,21150,21200,21150,706
+20250325,140400,45017638350,21150,21100,21200,21100,5777
+20250325,140300,44895669800,21100,20950,21100,20950,10081
+20250325,140200,44684005500,21000,21000,21050,20950,10652
+20250325,140100,44460322775,21000,21100,21100,21000,5006
+20250325,140000,44354953775,21100,21100,21150,21100,5053
+20250325,135900,44248335425,21100,21100,21150,21100,522
+20250325,135800,44237313375,21100,21150,21150,21100,1488
+20250325,135700,44205902175,21150,21150,21150,21150,2860
+20250325,135600,44145413175,21150,21150,21150,21150,585
+20250325,135500,44133040425,21150,21200,21200,21150,4091
+20250325,135400,44046415375,21200,21350,21350,21200,5474
+20250325,135300,43929913075,21350,21300,21350,21300,345
+20250325,135200,43922554325,21300,21300,21350,21300,584
+20250325,135100,43910112150,21300,21300,21300,21300,755
+20250325,135000,43894030650,21300,21350,21350,21300,64
+20250325,134900,43892666300,21300,21350,21350,21300,584
+20250325,134800,43880226000,21350,21350,21350,21300,2160
+20250325,134700,43834214850,21350,21300,21350,21250,706
+20250325,134600,43819175050,21250,21200,21300,21200,460
+20250325,134500,43809416850,21200,21175,21200,21150,3730
+20250325,134400,43730346525,21175,21200,21200,21150,568
+20250325,134300,43718320950,21200,21100,21200,21100,711
+20250325,134200,43703286875,21125,21200,21200,21100,1176
+20250325,134100,43678415200,21200,21200,21200,21150,1546
+20250325,134000,43645715950,21150,21250,21250,21150,3426
+20250325,133900,43573065300,21250,21250,21300,21250,995
+20250325,133800,43551896800,21300,21400,21400,21300,6835
+20250325,133700,43406105750,21400,21350,21400,21300,4988
+20250325,133600,43299609400,21300,21300,21300,21250,1631
+20250325,133500,43264869600,21250,21150,21300,21100,5813
+20250325,133400,43141349800,21200,21050,21250,21000,3894
+20250325,133300,43059203900,21050,21050,21075,21000,8297
+20250325,133200,42884792300,21050,21200,21200,21050,17378
+20250325,133100,42517465800,21200,21250,21300,21200,3796
+20250325,133000,42436942600,21250,21300,21300,21200,6439
+20250325,132900,42300067150,21250,21300,21350,21250,7488
+20250325,132800,42140660700,21350,21400,21400,21350,6607
+20250325,132700,41999413350,21400,21400,21450,21400,774
+20250325,132600,41982849700,21400,21425,21450,21400,355
+20250325,132500,41975241550,21450,21450,21450,21400,115
+20250325,132400,41972775250,21400,21450,21500,21400,2028
+20250325,132300,41929279050,21450,21500,21500,21450,1055
+20250325,132200,41906601400,21550,21500,21550,21500,369
+20250325,132100,41898667850,21500,21500,21550,21500,117
+20250325,132000,41896151650,21500,21500,21500,21450,312
+20250325,131900,41889443750,21500,21475,21500,21450,980
+20250325,131800,41868382500,21450,21450,21475,21450,319
+20250325,131700,41861538325,21475,21500,21500,21450,315
+20250325,131600,41854767250,21500,21500,21550,21500,686
+20250325,131500,41840018200,21500,21500,21550,21500,120
+20250325,131400,41837437450,21550,21550,21550,21450,365
+20250325,131300,41829589500,21450,21500,21550,21450,2104
+20250325,131200,41784380100,21500,21550,21550,21500,1199
+20250325,131100,41758591050,21550,21500,21600,21500,523
+20250325,131000,41747341600,21550,21550,21600,21500,900
+20250325,130900,41727949750,21650,21600,21650,21550,127
+20250325,130800,41725205100,21650,21600,21650,21550,1551
+20250325,130700,41691770600,21600,21600,21650,21550,2137
+20250325,130600,41645580350,21600,21650,21650,21600,1569
+20250325,130500,41611674850,21650,21750,21750,21650,891
+20250325,130400,41592383350,21700,21650,21700,21600,1553
+20250325,130300,41558692500,21650,21600,21650,21600,785
+20250325,130200,41541716800,21600,21600,21600,21600,205
+20250325,130100,41537288800,21600,21600,21650,21575,1443
+20250325,130000,41506110100,21600,21600,21650,21600,490
+20250325,125900,41495523575,21600,21650,21650,21600,2720
+20250325,125800,41436737275,21600,21650,21650,21550,575
+20250325,125700,41424315275,21650,21550,21650,21550,1585
+20250325,125600,41390057775,21550,21500,21600,21500,3108
+20250325,125500,41323226525,21500,21400,21500,21400,1042
+20250325,125400,41300878375,21400,21400,21450,21400,244
+20250325,125300,41295656525,21400,21400,21450,21400,732
+20250325,125200,41279989725,21400,21450,21450,21400,762
+20250325,125100,41263650175,21400,21450,21450,21400,594
+20250325,125000,41250938300,21400,21400,21450,21350,535
+20250325,124900,41239489750,21400,21450,21450,21400,2251
+20250325,124800,41191316600,21450,21450,21500,21400,1352
+20250325,124700,41162370250,21450,21550,21550,21450,5351
+20250325,124600,41047456250,21550,21550,21600,21500,194
+20250325,124500,41043282000,21600,21600,21600,21550,1462
+20250325,124400,41011756625,21600,21600,21650,21550,206
+20250325,124300,41007306825,21600,21600,21600,21550,333
+20250325,124200,41000117950,21600,21550,21600,21550,1794
+20250325,124100,40961439800,21550,21500,21550,21500,802
+20250325,124000,40944194400,21500,21450,21550,21450,1622
+20250325,123900,40909319500,21500,21400,21500,21400,2443
+20250325,123800,40856950850,21400,21350,21450,21350,2157
+20250325,123700,40810810100,21400,21400,21400,21350,1040
+20250325,123600,40788564100,21400,21450,21450,21400,3089
+20250325,123500,40722437400,21450,21350,21450,21350,803
+20250325,123400,40705263950,21350,21400,21400,21350,1234
+20250325,123300,40678867225,21400,21450,21450,21400,3113
+20250325,123200,40612115900,21450,21400,21450,21350,1045
+20250325,123100,40589770800,21450,21350,21450,21300,5393
+20250325,123000,40474538250,21300,21400,21400,21300,8029
+20250325,122900,40303335600,21400,21500,21500,21350,6062
+20250325,122800,40173416850,21500,21550,21550,21500,2270
+20250325,122700,40124597000,21550,21600,21600,21550,2777
+20250325,122600,40064752100,21600,21600,21600,21550,578
+20250325,122500,40052282550,21600,21650,21650,21600,1502
+20250325,122400,40019832200,21650,21625,21650,21600,891
+20250325,122300,40000574425,21625,21650,21650,21600,976
+20250325,122200,39979462650,21600,21550,21650,21550,112
+20250325,122100,39977044050,21600,21750,21800,21550,5028
+20250325,122000,39868195350,21700,21800,21900,21650,5674
+20250325,121900,39744742750,21850,21900,21950,21800,11811
+20250325,121800,39486371500,21900,21750,21900,21750,3764
+20250325,121700,39404254050,21750,21750,21750,21700,2530
+20250325,121600,39349265200,21750,21700,21800,21700,3353
+20250325,121500,39276338650,21700,21650,21750,21650,4299
+20250325,121400,39183084300,21650,21600,21650,21550,4601
+20250325,121300,39083686650,21600,21500,21600,21500,305
+20250325,121200,39077123950,21500,21550,21550,21500,4646
+20250325,121100,38977007100,21500,21500,21550,21500,1129
+20250325,121000,38952733250,21500,21550,21550,21450,2648
+20250325,120900,38895769850,21550,21600,21600,21500,7417
+20250325,120800,38736112800,21600,21450,21650,21450,5543
+20250325,120700,38616737650,21450,21450,21500,21400,2244
+20250325,120600,38568603900,21450,21250,21500,21250,3993
+20250325,120500,38483188650,21300,21250,21300,21250,1714
+20250325,120400,38446719550,21300,21200,21350,21150,7846
+20250325,120300,38280061900,21200,21350,21350,21200,24986
+20250325,120200,37748932950,21350,21350,21400,21300,4644
+20250325,120100,37649964675,21300,21350,21400,21300,9986
+20250325,120000,37437166800,21350,21350,21400,21300,4276
+20250325,115900,37345888400,21350,21400,21400,21350,3137
+20250325,115800,37278884050,21400,21450,21500,21350,5236
+20250325,115700,37166798775,21400,21400,21450,21400,3377
+20250325,115600,37094395725,21450,21500,21500,21400,1711
+20250325,115500,37057680475,21500,21450,21550,21400,6444
+20250325,115400,36919416425,21450,21550,21600,21450,19931
+20250325,115300,36490742625,21550,21550,21600,21550,4040
+20250325,115200,36403678575,21550,21600,21600,21550,1272
+20250325,115100,36376244300,21600,21600,21625,21550,11524
+20250325,115000,36127342300,21600,21650,21675,21600,2161
+20250325,114900,36080610950,21675,21650,21675,21650,1121
+20250325,114800,36056339800,21650,21650,21650,21650,1745
+20250325,114700,36018560550,21650,21700,21700,21650,805
+20250325,114600,36001105400,21700,21650,21750,21650,1321
+20250325,114500,35972425850,21700,21650,21700,21650,1180
+20250325,114400,35946862050,21650,21700,21700,21650,1405
+20250325,114300,35916418700,21700,21725,21750,21700,1825
+20250325,114200,35876814225,21700,21750,21750,21700,1947
+20250325,114100,35834564275,21700,21750,21750,21700,736
+20250325,114000,35818577325,21750,21750,21750,21700,1126
+20250325,113900,35794087175,21750,21750,21800,21750,1220
+20250325,113800,35767524325,21750,21750,21800,21750,655
+20250325,113700,35753267725,21750,21700,21800,21700,1175
+20250325,113600,35727749375,21650,21650,21700,21650,1331
+20250325,113500,35698900750,21650,21700,21750,21650,1007
+20250325,113400,35677088800,21700,21700,21750,21700,1884
+20250325,113300,35636204000,21700,21750,21750,21700,1061
+20250325,113200,35613168400,21750,21750,21800,21750,1105
+20250325,113100,35589124100,21750,21650,21800,21650,3036
+20250325,113000,35523250750,21650,21700,21700,21650,5071
+20250325,112900,35413440350,21700,21750,21750,21650,3855
+20250325,112800,35329788700,21700,21700,21750,21700,1797
+20250325,112700,35290770350,21750,21850,21850,21700,5853
+20250325,112600,35163370900,21850,21850,21850,21750,663
+20250325,112500,35148901400,21850,21700,21850,21650,7753
+20250325,112400,34980427975,21700,21700,21750,21650,7258
+20250325,112300,34822978075,21700,21700,21750,21700,5449
+20250325,112200,34704724750,21750,21700,21750,21700,1833
+20250325,112100,34664909150,21700,21750,21800,21700,7170
+20250325,112000,34509092850,21750,21850,21850,21750,2241
+20250325,111900,34460289450,21850,21800,21850,21800,1543
+20250325,111800,34426645300,21850,21800,21850,21800,4903
+20250325,111700,34319749850,21850,21825,21850,21800,3148
+20250325,111600,34251116350,21850,21850,21900,21850,2643
+20250325,111500,34193361750,21850,21950,21950,21850,2174
+20250325,111400,34145803250,21900,21925,21950,21900,1680
+20250325,111300,34108961525,21925,21900,21950,21900,980
+20250325,111200,34087489525,21900,21900,21950,21850,2782
+20250325,111100,34026554025,21950,21900,21950,21850,2989
+20250325,111000,33961140975,21850,21900,21950,21850,19691
+20250325,110900,33530513525,21900,22000,22050,21900,22207
+20250325,110800,33042050375,22000,22050,22100,22000,3508
+20250325,110700,32964819900,22050,22050,22100,22050,4686
+20250325,110600,32861489325,22050,22075,22100,22050,5765
+20250325,110500,32734370500,22100,22100,22100,22050,1900
+20250325,110400,32692463950,22050,22100,22150,22050,2632
+20250325,110300,32634299600,22100,22100,22150,22100,622
+20250325,110200,32620552350,22100,22100,22150,22100,816
+20250325,110100,32602518200,22150,22125,22150,22100,757
+20250325,110000,32585766325,22150,22200,22200,22100,1594
+20250325,105900,32550463975,22200,22200,22200,22150,708
+20250325,105800,32534763725,22150,22200,22250,22150,4403
+20250325,105700,32437028975,22250,22250,22250,22200,656
+20250325,105600,32422442125,22250,22250,22250,22200,969
+20250325,105500,32400885975,22250,22225,22250,22150,2351
+20250325,105400,32348646500,22225,22150,22225,22150,1248
+20250325,105300,32320969375,22150,22050,22150,22050,4082
+20250325,105200,32230883425,22050,22050,22100,22050,6826
+20250325,105100,32080361175,22050,22150,22200,22050,5908
+20250325,105000,31949918725,22150,22150,22200,22150,4004
+20250325,104900,31861210525,22200,22300,22300,22150,9963
+20250325,104800,31639833325,22300,22300,22300,22250,2177
+20250325,104700,31591377875,22300,22350,22350,22250,4226
+20250325,104600,31497117650,22350,22350,22350,22300,1948
+20250325,104500,31453653525,22300,22350,22400,22300,3066
+20250325,104400,31385102475,22400,22400,22400,22350,515
+20250325,104300,31373577975,22400,22300,22400,22250,5931
+20250325,104200,31241076575,22300,22300,22325,22250,2958
+20250325,104100,31175168025,22250,22300,22300,22250,3975
+20250325,104000,31086584525,22300,22300,22300,22250,6141
+20250325,103900,30949740625,22300,22325,22350,22300,3522
+20250325,103800,30871195075,22300,22350,22400,22300,3578
+20250325,103700,30791336525,22400,22350,22400,22350,4367
+20250325,103600,30693732025,22350,22450,22450,22350,6701
+20250325,103500,30543727675,22450,22450,22500,22400,1835
+20250325,103400,30502510525,22450,22450,22450,22400,1990
+20250325,103300,30457876775,22450,22450,22500,22450,2757
+20250325,103200,30395963525,22450,22450,22500,22450,2194
+20250325,103100,30346708075,22450,22450,22500,22450,1417
+20250325,103000,30314887425,22500,22550,22550,22450,1131
+20250325,102900,30289458825,22550,22450,22550,22450,2858
+20250325,102800,30225178725,22450,22550,22550,22450,1988
+20250325,102700,30180428475,22550,22500,22600,22500,3575
+20250325,102600,30099865075,22500,22450,22550,22400,1941
+20250325,102500,30056245100,22450,22350,22450,22350,5941
+20250325,102400,29923351100,22350,22600,22600,22350,30298
+20250325,102300,29242205750,22600,22700,22700,22550,8903
+20250325,102200,29040760650,22700,22700,22700,22650,2565
+20250325,102100,28982567800,22700,22850,22850,22650,6854
+20250325,102000,28826470225,22825,22800,22850,22800,7799
+20250325,101900,28648356875,22800,22850,22850,22700,5086
+20250325,101800,28532422600,22850,22650,22850,22600,24367
+20250325,101700,27978178850,22650,22550,22650,22550,3683
+20250325,101600,27894876750,22600,22600,22600,22550,4326
+20250325,101500,27797266800,22600,22650,22650,22550,3652
+20250325,101400,27714679850,22650,22550,22650,22550,2159
+20250325,101300,27665794750,22650,22550,22650,22500,4706
+20250325,101200,27559680725,22500,22600,22600,22500,1807
+20250325,101100,27518929275,22550,22550,22600,22500,5856
+20250325,101000,27386932425,22550,22700,22750,22500,15046
+20250325,100900,27047481325,22700,22800,22850,22700,7496
+20250325,100800,26876801025,22800,22850,22850,22700,7269
+20250325,100700,26711053475,22850,22550,22850,22500,21129
+20250325,100600,26230287975,22500,22650,22650,22500,10141
+20250325,100500,26001537525,22600,22600,22700,22550,9043
+20250325,100400,25797012500,22600,22750,22800,22550,13917
+20250325,100300,25481583050,22750,22750,22800,22700,12671
+20250325,100200,25193350825,22800,22700,22800,22650,17061
+20250325,100100,24805573725,22700,22550,22750,22550,9954
+20250325,100000,24580180850,22500,22750,22750,22450,26136
+20250325,095900,23989762925,22750,22700,22750,22650,14663
+20250325,095800,23656827975,22700,22600,22700,22550,16429
+20250325,095700,23285136175,22650,22700,22700,22550,14177
+20250325,095600,22964383425,22650,22550,22700,22500,33161
+20250325,095500,22215074450,22550,22500,22600,22500,12489
+20250325,095400,21933429475,22525,22400,22550,22400,12882
+20250325,095300,21643760350,22400,22300,22500,22300,27143
+20250325,095200,21035954450,22300,22350,22350,22300,553
+20250325,095100,21023606425,22350,22300,22350,22250,5875
+20250325,095000,20892585900,22300,22300,22300,22250,2934
+20250325,094900,20827195900,22250,22200,22300,22200,3101
+20250325,094800,20758196150,22250,22200,22250,22200,784
+20250325,094700,20740769675,22200,22150,22250,22150,4236
+20250325,094600,20646739825,22150,22150,22200,22150,1211
+20250325,094500,20619901975,22150,22150,22200,22100,1845
+20250325,094400,20579015250,22100,22200,22250,22100,4242
+20250325,094300,20484885650,22250,22150,22300,22125,6454
+20250325,094200,20341530400,22150,22200,22200,22100,5789
+20250325,094100,20213141600,22200,21950,22200,21950,11287
+20250325,094000,19964105025,21950,21925,22000,21925,5743
+20250325,093900,19838010300,21925,22000,22000,21925,3133
+20250325,093800,19769174575,22000,21900,22000,21850,17082
+20250325,093700,19395176375,21850,21900,22000,21850,7878
+20250325,093600,19222516175,21900,22100,22100,21900,25920
+20250325,093500,18652047875,22100,22150,22200,22100,8079
+20250325,093400,18473284925,22150,22200,22200,22150,3029
+20250325,093300,18406144625,22225,22250,22250,22150,9288
+20250325,093200,18199861850,22250,22300,22350,22200,7159
+20250325,093100,18040447400,22250,22450,22500,22250,27010
+20250325,093000,17434884975,22500,22600,22600,22450,12712
+20250325,092900,17148508325,22600,22200,22600,22200,22573
+20250325,092800,16641579525,22200,22150,22200,22100,17618
+20250325,092700,16251718675,22100,22250,22250,22100,10026
+20250325,092600,16029309375,22200,22450,22500,22200,18522
+20250325,092500,15615741575,22450,22450,22550,22350,29979
+20250325,092400,14943187700,22450,22450,22550,22400,35212
+20250325,092300,14151857050,22450,22350,22450,22300,9714
+20250325,092200,13934196650,22350,22350,22450,22300,22110
+20250325,092100,13439050200,22350,22200,22350,22200,12616
+20250325,092000,13157693725,22200,22200,22250,22150,4612
+20250325,091900,13055356525,22200,22200,22250,22150,5071
+20250325,091800,12942865075,22200,22250,22350,22150,16750
+20250325,091700,12570287075,22300,22150,22400,22150,23045
+20250325,091600,12056645375,22200,22000,22250,21950,17608
+20250325,091500,11667186825,22000,21950,22000,21850,19984
+20250325,091400,11229070250,21950,22050,22075,21950,17635
+20250325,091300,10841160500,22050,22000,22150,21950,8210
+20250325,091200,10660285975,22000,22050,22250,21900,37170
+20250325,091100,9839991575,22150,22050,22250,22050,11550
+20250325,091000,9584040550,22050,21850,22200,21850,17686
+20250325,090900,9194330625,21850,21900,21900,21800,6667
+20250325,090800,9048593775,21900,21850,21950,21750,20328
+20250325,090700,8604795900,21850,21850,22100,21800,33107
+20250325,090600,7879011250,21850,22000,22050,21850,26725
+20250325,090500,7292886300,22000,22050,22150,21900,24338
+20250325,090400,6757009000,22100,21775,22150,21750,38129
+20250325,090300,5920043525,21750,21750,21800,21600,23771
+20250325,090200,5404385900,21700,21950,22000,21700,51258
+20250325,090100,4285001725,21900,22300,22350,21700,82574
+20250325,090000,2469361950,22300,22550,22550,22000,110058

047920/min/candle-20250326.csv

@@ -0,0 +1,632 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,193000,14214016375,21450,21450,21450,21450,10283
+20250326,192900,14214016375,21450,21450,21450,21450,0
+20250326,192800,14214016375,21450,21450,21450,21450,0
+20250326,192700,14214016375,21450,21450,21450,21450,0
+20250326,192600,14214016375,21450,21450,21450,21450,0
+20250326,192500,14214016375,21450,21450,21450,21450,0
+20250326,192400,14214016375,21450,21450,21450,21450,0
+20250326,192300,14214016375,21450,21450,21450,21450,0
+20250326,192200,14214016375,21450,21450,21450,21450,0
+20250326,192100,14214016375,21450,21450,21450,21450,0
+20250326,192000,14214016375,21450,21450,21450,21450,0
+20250326,191900,14214016375,21450,21450,21450,21450,0
+20250326,191800,14214016375,21450,21450,21450,21450,0
+20250326,191700,14214016375,21450,21450,21450,21450,0
+20250326,191600,14214016375,21450,21450,21450,21450,0
+20250326,191500,14214016375,21450,21450,21450,21450,0
+20250326,191400,14214016375,21450,21450,21450,21450,0
+20250326,191300,14214016375,21450,21450,21450,21450,0
+20250326,191200,14214016375,21450,21450,21450,21450,0
+20250326,191100,14214016375,21450,21450,21450,21450,0
+20250326,191000,14214016375,21450,21450,21450,21450,0
+20250326,190900,14214016375,21450,21450,21450,21450,0
+20250326,190800,14214016375,21450,21450,21450,21450,0
+20250326,190700,14214016375,21450,21450,21450,21450,0
+20250326,190600,14214016375,21450,21450,21450,21450,0
+20250326,190500,14214016375,21450,21450,21450,21450,0
+20250326,190400,14214016375,21450,21450,21450,21450,0
+20250326,190300,14214016375,21450,21450,21450,21450,0
+20250326,190200,14214016375,21450,21450,21450,21450,0
+20250326,190100,14214016375,21450,21450,21450,21450,0
+20250326,190000,14214016375,21450,21450,21450,21450,10283
+20250326,185900,14214016375,21450,21450,21450,21450,0
+20250326,185800,14214016375,21450,21450,21450,21450,0
+20250326,185700,14214016375,21450,21450,21450,21450,0
+20250326,185600,14214016375,21450,21450,21450,21450,0
+20250326,185500,14214016375,21450,21450,21450,21450,0
+20250326,185400,14214016375,21450,21450,21450,21450,0
+20250326,185300,14214016375,21450,21450,21450,21450,0
+20250326,185200,14214016375,21450,21450,21450,21450,0
+20250326,185100,14214016375,21450,21450,21450,21450,0
+20250326,185000,14214016375,21450,21450,21450,21450,0
+20250326,184900,14214016375,21450,21450,21450,21450,0
+20250326,184800,14214016375,21450,21450,21450,21450,0
+20250326,184700,14214016375,21450,21450,21450,21450,0
+20250326,184600,14214016375,21450,21450,21450,21450,0
+20250326,184500,14214016375,21450,21450,21450,21450,0
+20250326,184400,14214016375,21450,21450,21450,21450,0
+20250326,184300,14214016375,21450,21450,21450,21450,0
+20250326,184200,14214016375,21450,21450,21450,21450,0
+20250326,184100,14214016375,21450,21450,21450,21450,0
+20250326,184000,14214016375,21450,21450,21450,21450,0
+20250326,183900,14214016375,21450,21450,21450,21450,0
+20250326,183800,14214016375,21450,21450,21450,21450,0
+20250326,183700,14214016375,21450,21450,21450,21450,0
+20250326,183600,14214016375,21450,21450,21450,21450,0
+20250326,183500,14214016375,21450,21450,21450,21450,0
+20250326,183400,14214016375,21450,21450,21450,21450,0
+20250326,183300,14214016375,21450,21450,21450,21450,0
+20250326,183200,14214016375,21450,21450,21450,21450,0
+20250326,183100,14214016375,21450,21450,21450,21450,0
+20250326,183000,14214016375,21450,21450,21450,21450,10283
+20250326,182900,14214016375,21450,21450,21450,21450,0
+20250326,182800,14214016375,21450,21450,21450,21450,0
+20250326,182700,14214016375,21450,21450,21450,21450,0
+20250326,182600,14214016375,21450,21450,21450,21450,0
+20250326,182500,14214016375,21450,21450,21450,21450,0
+20250326,182400,14214016375,21450,21450,21450,21450,0
+20250326,182300,14214016375,21450,21450,21450,21450,0
+20250326,182200,14214016375,21450,21450,21450,21450,0
+20250326,182100,14214016375,21450,21450,21450,21450,0
+20250326,182000,14214016375,21450,21450,21450,21450,0
+20250326,181900,14214016375,21450,21450,21450,21450,0
+20250326,181800,14214016375,21450,21450,21450,21450,0
+20250326,181700,14214016375,21450,21450,21450,21450,0
+20250326,181600,14214016375,21450,21450,21450,21450,0
+20250326,181500,14214016375,21450,21450,21450,21450,0
+20250326,181400,14214016375,21450,21450,21450,21450,0
+20250326,181300,14214016375,21450,21450,21450,21450,0
+20250326,181200,14214016375,21450,21450,21450,21450,0
+20250326,181100,14214016375,21450,21450,21450,21450,0
+20250326,181000,14214016375,21450,21450,21450,21450,0
+20250326,180900,14214016375,21450,21450,21450,21450,0
+20250326,180800,14214016375,21450,21450,21450,21450,0
+20250326,180700,14214016375,21450,21450,21450,21450,0
+20250326,180600,14214016375,21450,21450,21450,21450,0
+20250326,180500,14214016375,21450,21450,21450,21450,0
+20250326,180400,14214016375,21450,21450,21450,21450,0
+20250326,180300,14214016375,21450,21450,21450,21450,0
+20250326,180200,14214016375,21450,21450,21450,21450,0
+20250326,180100,14214016375,21450,21450,21450,21450,0
+20250326,180000,14214016375,21450,21450,21450,21450,10283
+20250326,175900,14214016375,21450,21450,21450,21450,0
+20250326,175800,14214016375,21450,21450,21450,21450,0
+20250326,175700,14214016375,21450,21450,21450,21450,0
+20250326,175600,14214016375,21450,21450,21450,21450,0
+20250326,175500,14214016375,21450,21450,21450,21450,0
+20250326,175400,14214016375,21450,21450,21450,21450,0
+20250326,175300,14214016375,21450,21450,21450,21450,0
+20250326,175200,14214016375,21450,21450,21450,21450,0
+20250326,175100,14214016375,21450,21450,21450,21450,0
+20250326,175000,14214016375,21450,21450,21450,21450,0
+20250326,174900,14214016375,21450,21450,21450,21450,0
+20250326,174800,14214016375,21450,21450,21450,21450,0
+20250326,174700,14214016375,21450,21450,21450,21450,0
+20250326,174600,14214016375,21450,21450,21450,21450,0
+20250326,174500,14214016375,21450,21450,21450,21450,0
+20250326,174400,14214016375,21450,21450,21450,21450,0
+20250326,174300,14214016375,21450,21450,21450,21450,0
+20250326,174200,14214016375,21450,21450,21450,21450,0
+20250326,174100,14214016375,21450,21450,21450,21450,0
+20250326,174000,14214016375,21450,21450,21450,21450,0
+20250326,173900,14214016375,21450,21450,21450,21450,0
+20250326,173800,14214016375,21450,21450,21450,21450,0
+20250326,173700,14214016375,21450,21450,21450,21450,0
+20250326,173600,14214016375,21450,21450,21450,21450,0
+20250326,173500,14214016375,21450,21450,21450,21450,0
+20250326,173400,14214016375,21450,21450,21450,21450,0
+20250326,173300,14214016375,21450,21450,21450,21450,0
+20250326,173200,14214016375,21450,21450,21450,21450,0
+20250326,173100,14214016375,21450,21450,21450,21450,0
+20250326,173000,14214016375,21450,21450,21450,21450,10283
+20250326,172900,14214016375,21450,21450,21450,21450,0
+20250326,172800,14214016375,21450,21450,21450,21450,0
+20250326,172700,14214016375,21450,21450,21450,21450,0
+20250326,172600,14214016375,21450,21450,21450,21450,0
+20250326,172500,14214016375,21450,21450,21450,21450,0
+20250326,172400,14214016375,21450,21450,21450,21450,0
+20250326,172300,14214016375,21450,21450,21450,21450,0
+20250326,172200,14214016375,21450,21450,21450,21450,0
+20250326,172100,14214016375,21450,21450,21450,21450,0
+20250326,172000,14214016375,21450,21450,21450,21450,0
+20250326,171900,14214016375,21450,21450,21450,21450,0
+20250326,171800,14214016375,21450,21450,21450,21450,0
+20250326,171700,14214016375,21450,21450,21450,21450,0
+20250326,171600,14214016375,21450,21450,21450,21450,0
+20250326,171500,14214016375,21450,21450,21450,21450,0
+20250326,171400,14214016375,21450,21450,21450,21450,0
+20250326,171300,14214016375,21450,21450,21450,21450,0
+20250326,171200,14214016375,21450,21450,21450,21450,0
+20250326,171100,14214016375,21450,21450,21450,21450,0
+20250326,171000,14214016375,21450,21450,21450,21450,0
+20250326,170900,14214016375,21450,21450,21450,21450,0
+20250326,170800,14214016375,21450,21450,21450,21450,0
+20250326,170700,14214016375,21450,21450,21450,21450,0
+20250326,170600,14214016375,21450,21450,21450,21450,0
+20250326,170500,14214016375,21450,21450,21450,21450,0
+20250326,170400,14214016375,21450,21450,21450,21450,0
+20250326,170300,14214016375,21450,21450,21450,21450,0
+20250326,170200,14214016375,21450,21450,21450,21450,0
+20250326,170100,14214016375,21450,21450,21450,21450,0
+20250326,170000,14214016375,21450,21450,21450,21450,10283
+20250326,165900,14214016375,21450,21450,21450,21450,0
+20250326,165800,14214016375,21450,21450,21450,21450,0
+20250326,165700,14214016375,21450,21450,21450,21450,0
+20250326,165600,14214016375,21450,21450,21450,21450,0
+20250326,165500,14214016375,21450,21450,21450,21450,0
+20250326,165400,14214016375,21450,21450,21450,21450,0
+20250326,165300,14214016375,21450,21450,21450,21450,0
+20250326,165200,14214016375,21450,21450,21450,21450,0
+20250326,165100,14214016375,21450,21450,21450,21450,0
+20250326,165000,14214016375,21450,21450,21450,21450,0
+20250326,164900,14214016375,21450,21450,21450,21450,0
+20250326,164800,14214016375,21450,21450,21450,21450,0
+20250326,164700,14214016375,21450,21450,21450,21450,0
+20250326,164600,14214016375,21450,21450,21450,21450,0
+20250326,164500,14214016375,21450,21450,21450,21450,0
+20250326,164400,14214016375,21450,21450,21450,21450,0
+20250326,164300,14214016375,21450,21450,21450,21450,0
+20250326,164200,14214016375,21450,21450,21450,21450,0
+20250326,164100,14214016375,21450,21450,21450,21450,0
+20250326,164000,14214016375,21450,21450,21450,21450,0
+20250326,163900,14214016375,21450,21450,21450,21450,0
+20250326,163800,14214016375,21450,21450,21450,21450,0
+20250326,163700,14214016375,21450,21450,21450,21450,0
+20250326,163600,14214016375,21450,21450,21450,21450,0
+20250326,163500,14214016375,21450,21450,21450,21450,0
+20250326,163400,14214016375,21450,21450,21450,21450,0
+20250326,163300,14214016375,21450,21450,21450,21450,0
+20250326,163200,14214016375,21450,21450,21450,21450,0
+20250326,163100,14214016375,21450,21450,21450,21450,0
+20250326,163000,14214016375,21450,21450,21450,21450,10283
+20250326,162900,14214016375,21450,21450,21450,21450,0
+20250326,162800,14214016375,21450,21450,21450,21450,0
+20250326,162700,14214016375,21450,21450,21450,21450,0
+20250326,162600,14214016375,21450,21450,21450,21450,0
+20250326,162500,14214016375,21450,21450,21450,21450,0
+20250326,162400,14214016375,21450,21450,21450,21450,0
+20250326,162300,14214016375,21450,21450,21450,21450,0
+20250326,162200,14214016375,21450,21450,21450,21450,0
+20250326,162100,14214016375,21450,21450,21450,21450,0
+20250326,162000,14214016375,21450,21450,21450,21450,0
+20250326,161900,14214016375,21450,21450,21450,21450,0
+20250326,161800,14214016375,21450,21450,21450,21450,0
+20250326,161700,14214016375,21450,21450,21450,21450,0
+20250326,161600,14214016375,21450,21450,21450,21450,0
+20250326,161500,14214016375,21450,21450,21450,21450,0
+20250326,161400,14214016375,21450,21450,21450,21450,0
+20250326,161300,14214016375,21450,21450,21450,21450,0
+20250326,161200,14214016375,21450,21450,21450,21450,0
+20250326,161100,14214016375,21450,21450,21450,21450,0
+20250326,161000,14214016375,21450,21450,21450,21450,0
+20250326,160900,14214016375,21450,21450,21450,21450,0
+20250326,160800,14214016375,21450,21450,21450,21450,0
+20250326,160700,14214016375,21450,21450,21450,21450,0
+20250326,160600,14214016375,21450,21450,21450,21450,0
+20250326,160500,14214016375,21450,21450,21450,21450,0
+20250326,160400,14214016375,21450,21450,21450,21450,0
+20250326,160300,14214016375,21450,21450,21450,21450,0
+20250326,160200,14214016375,21450,21450,21450,21450,0
+20250326,160100,14214016375,21450,21450,21450,21450,0
+20250326,160000,14214016375,21450,21450,21450,21450,10283
+20250326,155900,14214016375,21450,21450,21450,21450,0
+20250326,155800,14214016375,21450,21450,21450,21450,0
+20250326,155700,14214016375,21450,21450,21450,21450,0
+20250326,155600,14214016375,21450,21450,21450,21450,0
+20250326,155500,14214016375,21450,21450,21450,21450,0
+20250326,155400,14214016375,21450,21450,21450,21450,0
+20250326,155300,14214016375,21450,21450,21450,21450,0
+20250326,155200,14214016375,21450,21450,21450,21450,0
+20250326,155100,14214016375,21450,21450,21450,21450,0
+20250326,155000,14214016375,21450,21450,21450,21450,0
+20250326,154900,14214016375,21450,21450,21450,21450,0
+20250326,154800,14214016375,21450,21450,21450,21450,0
+20250326,154700,14214016375,21450,21450,21450,21450,0
+20250326,154600,14214016375,21450,21450,21450,21450,0
+20250326,154500,14214016375,21450,21450,21450,21450,0
+20250326,154400,14214016375,21450,21450,21450,21450,0
+20250326,154300,14214016375,21450,21450,21450,21450,0
+20250326,154200,14214016375,21450,21450,21450,21450,0
+20250326,154100,14214016375,21450,21450,21450,21450,0
+20250326,154000,14214016375,21450,21450,21450,21450,0
+20250326,153900,14214016375,21450,21450,21450,21450,0
+20250326,153800,14214016375,21450,21450,21450,21450,0
+20250326,153700,14214016375,21450,21450,21450,21450,0
+20250326,153600,14214016375,21450,21450,21450,21450,0
+20250326,153500,14214016375,21450,21450,21450,21450,0
+20250326,153400,14214016375,21450,21450,21450,21450,0
+20250326,153300,14214016375,21450,21450,21450,21450,0
+20250326,153200,14214016375,21450,21450,21450,21450,0
+20250326,153100,14214016375,21450,21450,21450,21450,0
+20250326,153000,14214016375,21450,21450,21450,21450,20566
+20250326,152900,13993446025,21450,21450,21450,21450,0
+20250326,152800,13993446025,21450,21450,21450,21450,0
+20250326,152700,13993446025,21450,21450,21450,21450,0
+20250326,152600,13993446025,21450,21450,21450,21450,0
+20250326,152500,13993446025,21450,21450,21450,21450,0
+20250326,152400,13993446025,21450,21450,21450,21450,0
+20250326,152300,13993446025,21450,21450,21450,21450,0
+20250326,152200,13993446025,21450,21450,21450,21450,0
+20250326,152100,13993446025,21450,21450,21450,21450,0
+20250326,152000,13993446025,21450,21450,21450,21450,0
+20250326,151900,13993446025,21450,21450,21450,21400,1231
+20250326,151800,13967088625,21400,21350,21450,21350,5637
+20250326,151700,13846498625,21350,21350,21400,21350,3116
+20250326,151600,13779961675,21400,21350,21400,21350,409
+20250326,151500,13771221225,21350,21350,21400,21350,1029
+20250326,151400,13749249125,21350,21350,21350,21300,1749
+20250326,151300,13711908025,21300,21300,21350,21300,974
+20250326,151200,13691160725,21350,21300,21350,21250,490
+20250326,151100,13680731725,21250,21300,21300,21250,937
+20250326,151000,13660812825,21300,21300,21300,21250,1408
+20250326,150900,13630847425,21300,21300,21300,21300,1086
+20250326,150800,13607715625,21300,21300,21300,21300,246
+20250326,150700,13602475825,21300,21350,21350,21300,2139
+20250326,150600,13556861825,21350,21350,21350,21350,429
+20250326,150500,13547702675,21350,21250,21350,21250,644
+20250326,150400,13533987525,21250,21250,21300,21250,787
+20250326,150300,13517236975,21300,21350,21350,21300,2751
+20250326,150200,13458630975,21300,21250,21350,21250,4710
+20250326,150100,13358275625,21300,21300,21300,21250,427
+20250326,150000,13349196125,21300,21250,21300,21250,402
+20250326,145900,13340638425,21250,21250,21250,21250,301
+20250326,145800,13334242175,21250,21250,21300,21250,136
+20250326,145700,13331352075,21250,21250,21250,21250,243
+20250326,145600,13326188325,21250,21250,21250,21250,473
+20250326,145500,13316137075,21300,21300,21300,21300,150
+20250326,145400,13312942075,21300,21250,21300,21250,74
+20250326,145300,13311366625,21250,21250,21250,21250,764
+20250326,145200,13295131625,21250,21300,21300,21250,678
+20250326,145100,13280723825,21250,21250,21300,21250,264
+20250326,145000,13275112825,21250,21200,21250,21200,807
+20250326,144900,13257969025,21200,21250,21250,21200,373
+20250326,144800,13250061325,21250,21250,21250,21200,502
+20250326,144700,13239408525,21250,21250,21250,21250,7
+20250326,144600,13239259775,21250,21250,21250,21150,5176
+20250326,144500,13129524325,21250,21200,21250,21200,1306
+20250326,144400,13101831625,21250,21250,21250,21200,188
+20250326,144300,13097837425,21250,21200,21250,21200,1084
+20250326,144200,13074802925,21200,21150,21200,21150,1151
+20250326,144100,13050406475,21150,21150,21150,21150,564
+20250326,144000,13038477875,21200,21150,21200,21150,1504
+20250326,143900,13006668125,21150,21200,21200,21150,569
+20250326,143800,12994616125,21200,21150,21200,21150,669
+20250326,143700,12980446025,21150,21200,21200,21150,413
+20250326,143600,12971690550,21150,21200,21250,21150,994
+20250326,143500,12950642450,21150,21200,21200,21150,1153
+20250326,143400,12926202700,21200,21200,21200,21200,2166
+20250326,143300,12880283500,21250,21200,21250,21200,56
+20250326,143200,12879096250,21200,21200,21250,21200,569
+20250326,143100,12867031000,21200,21200,21200,21200,1719
+20250326,143000,12830588200,21200,21250,21250,21200,69
+20250326,142900,12829124850,21250,21250,21250,21200,263
+20250326,142800,12823546200,21200,21250,21250,21200,330
+20250326,142700,12816549950,21250,21250,21250,21200,102
+20250326,142600,12814382500,21250,21250,21300,21250,350
+20250326,142500,12806941150,21250,21250,21250,21250,173
+20250326,142400,12803264900,21250,21200,21250,21200,624
+20250326,142300,12790007350,21200,21250,21250,21200,1526
+20250326,142200,12757626950,21200,21250,21250,21200,611
+20250326,142100,12744671100,21250,21250,21250,21250,1388
+20250326,142000,12715176100,21250,21250,21250,21250,1127
+20250326,141900,12691227350,21250,21250,21250,21250,3373
+20250326,141800,12619551100,21300,21250,21300,21250,471
+20250326,141700,12609534050,21250,21250,21250,21250,202
+20250326,141600,12605241550,21300,21300,21300,21250,197
+20250326,141500,12601050300,21300,21250,21300,21250,66
+20250326,141400,12599646600,21300,21300,21300,21275,66
+20250326,141300,12598240825,21300,21300,21300,21250,358
+20250326,141200,12590626425,21300,21300,21300,21300,92
+20250326,141100,12588666825,21300,21300,21300,21300,319
+20250326,141000,12581872125,21350,21300,21350,21250,1884
+20250326,140900,12541747925,21300,21350,21350,21300,272
+20250326,140800,12535944425,21350,21300,21350,21300,48
+20250326,140700,12534921775,21300,21300,21300,21300,246
+20250326,140600,12529681975,21300,21300,21300,21250,1594
+20250326,140500,12495731075,21200,21250,21300,21200,845
+20250326,140400,12477775575,21200,21250,21250,21200,44
+20250326,140300,12476842625,21200,21250,21250,21200,882
+20250326,140200,12458125775,21250,21250,21250,21250,155
+20250326,140100,12454832025,21250,21200,21300,21200,1005
+20250326,140000,12433450925,21250,21250,21250,21250,166
+20250326,135900,12429923425,21250,21250,21250,21250,267
+20250326,135800,12424249675,21250,21300,21300,21250,1691
+20250326,135700,12388314125,21300,21300,21300,21250,787
+20250326,135600,12371575925,21300,21300,21300,21300,224
+20250326,135500,12366804725,21300,21250,21300,21250,184
+20250326,135400,12362891825,21250,21250,21250,21250,16
+20250326,135300,12362551825,21300,21275,21300,21250,113
+20250326,135200,12360147900,21300,21300,21300,21300,422
+20250326,135100,12351159300,21250,21300,21300,21250,338
+20250326,135000,12343975400,21300,21300,21300,21300,3
+20250326,134900,12343911500,21250,21250,21250,21200,806
+20250326,134800,12326792150,21250,21200,21250,21200,229
+20250326,134700,12321927000,21250,21200,21250,21200,303
+20250326,134600,12315495850,21200,21250,21250,21200,879
+20250326,134500,12296819700,21250,21250,21250,21250,34
+20250326,134400,12296097200,21250,21250,21250,21250,326
+20250326,134300,12289169700,21300,21300,21300,21300,298
+20250326,134200,12282822300,21300,21250,21300,21250,760
+20250326,134100,12266638900,21250,21300,21300,21250,758
+20250326,134000,12250496275,21200,21200,21250,21200,1749
+20250326,133900,12213407475,21200,21250,21250,21200,331
+20250326,133800,12206373975,21300,21300,21300,21300,2
+20250326,133700,12206331375,21300,21250,21300,21200,299
+20250326,133600,12199969225,21250,21300,21300,21250,2048
+20250326,133500,12156448675,21300,21300,21300,21250,123
+20250326,133400,12153830975,21300,21300,21300,21300,293
+20250326,133300,12147590075,21350,21300,21350,21300,292
+20250326,133200,12141368925,21350,21350,21350,21350,317
+20250326,133100,12134600975,21300,21250,21350,21250,834
+20250326,133000,12116830675,21250,21250,21250,21250,2055
+20250326,132900,12073161925,21250,21300,21300,21250,481
+20250326,132800,12062929375,21300,21300,21300,21300,161
+20250326,132700,12059500075,21300,21300,21300,21300,362
+20250326,132600,12051789475,21350,21350,21350,21350,77
+20250326,132500,12050145525,21350,21350,21350,21250,4231
+20250326,132400,11960020625,21400,21400,21400,21400,1155
+20250326,132300,11935303625,21400,21400,21450,21400,232
+20250326,132200,11930337825,21450,21450,21450,21450,612
+20250326,132100,11917210425,21450,21450,21450,21450,252
+20250326,132000,11911805025,21450,21400,21450,21400,2549
+20250326,131900,11857147675,21400,21400,21400,21350,2314
+20250326,131800,11807647575,21350,21400,21400,21350,830
+20250326,131700,11789905125,21400,21400,21400,21250,3808
+20250326,131600,11708554575,21350,21350,21350,21350,86
+20250326,131500,11706718475,21350,21350,21350,21350,585
+20250326,131400,11694228725,21350,21350,21400,21350,633
+20250326,131300,11680706075,21350,21350,21400,21350,323
+20250326,131200,11673809950,21350,21350,21350,21350,205
+20250326,131100,11669433200,21350,21350,21350,21350,355
+20250326,131000,11661853950,21350,21350,21350,21350,4143
+20250326,130900,11573400900,21350,21350,21350,21350,7
+20250326,130800,11573251450,21300,21300,21300,21300,91
+20250326,130700,11571313150,21300,21250,21350,21250,291
+20250326,130600,11565126750,21300,21300,21300,21300,1605
+20250326,130500,11530940250,21300,21300,21300,21300,755
+20250326,130400,11514858750,21300,21275,21350,21250,752
+20250326,130300,11498871200,21250,21300,21300,21250,2281
+20250326,130200,11450335900,21300,21300,21300,21300,913
+20250326,130100,11430889000,21300,21300,21350,21300,87
+20250326,130000,11429033600,21300,21300,21300,21300,2
+20250326,125900,11428991000,21300,21350,21350,21300,518
+20250326,125800,11417952700,21350,21300,21350,21300,1031
+20250326,125700,11395987250,21300,21350,21350,21300,135
+20250326,125600,11393111550,21300,21300,21350,21300,58
+20250326,125500,11391876000,21300,21300,21350,21300,807
+20250326,125400,11374679800,21325,21300,21325,21300,3462
+20250326,125300,11300936700,21300,21250,21300,21250,57
+20250326,125200,11299725100,21250,21275,21275,21250,156
+20250326,125100,11296406725,21275,21250,21275,21250,10
+20250326,125000,11296194100,21300,21250,21300,21250,313
+20250326,124900,11289531100,21300,21300,21300,21300,327
+20250326,124800,11282566000,21300,21250,21300,21250,575
+20250326,124700,11270338600,21250,21300,21300,21250,958
+20250326,124600,11249980850,21300,21300,21300,21300,105
+20250326,124500,11247744350,21300,21300,21300,21300,255
+20250326,124400,11242312850,21300,21300,21300,21300,402
+20250326,124300,11233750250,21250,21250,21250,21250,63
+20250326,124200,11232411500,21250,21250,21250,21250,150
+20250326,124100,11229224000,21250,21225,21250,21225,490
+20250326,124000,11218812050,21225,21200,21225,21200,40
+20250326,123900,11217963800,21200,21250,21250,21200,5262
+20250326,123800,11106147075,21250,21250,21300,21250,137
+20250326,123700,11103234825,21300,21300,21300,21250,106
+20250326,123600,11100977125,21300,21300,21300,21300,10
+20250326,123500,11100764125,21300,21300,21300,21300,175
+20250326,123400,11097036625,21300,21300,21300,21250,467
+20250326,123300,11087109625,21300,21300,21300,21300,607
+20250326,123200,11074180525,21300,21250,21300,21250,200
+20250326,123100,11069930325,21250,21250,21250,21200,127
+20250326,123000,11067236575,21200,21200,21200,21200,261
+20250326,122900,11061703375,21150,21150,21200,21150,176
+20250326,122800,11057978225,21200,21200,21200,21200,290
+20250326,122700,11051830225,21200,21200,21200,21200,1352
+20250326,122600,11023167825,21200,21175,21200,21150,124
+20250326,122500,11020539775,21150,21150,21150,21100,532
+20250326,122400,11009312575,21100,21100,21150,21100,208
+20250326,122300,11004921075,21100,21200,21200,21100,1002
+20250326,122200,10983726925,21150,21150,21150,21150,1773
+20250326,122100,10946227975,21150,21100,21200,21100,891
+20250326,122000,10927400325,21100,21150,21200,21100,512
+20250326,121900,10916584425,21150,21150,21150,21100,176
+20250326,121800,10912865375,21150,21150,21150,21100,647
+20250326,121700,10899204525,21100,21100,21100,21100,0
+20250326,121600,10899204525,21100,21150,21150,21100,78
+20250326,121500,10897557075,21150,21150,21200,21150,196
+20250326,121400,10893411425,21150,21150,21150,21100,423
+20250326,121300,10884465725,21150,21150,21150,21100,465
+20250326,121200,10874647675,21100,21125,21125,21100,220
+20250326,121100,10870003325,21150,21150,21150,21100,162
+20250326,121000,10866582275,21200,21200,21200,21100,1207
+20250326,120900,10841060775,21200,21175,21200,21175,30
+20250326,120800,10840425425,21175,21250,21250,21150,2050
+20250326,120700,10796965100,21250,21225,21250,21225,73
+20250326,120600,10795413925,21200,21250,21300,21200,221
+20250326,120500,10790723150,21200,21250,21300,21200,114
+20250326,120400,10788305800,21250,21250,21250,21250,478
+20250326,120300,10778148300,21250,21200,21250,21200,329
+20250326,120200,10771163950,21200,21250,21250,21200,374
+20250326,120100,10763226350,21250,21250,21250,21250,232
+20250326,120000,10758296350,21250,21250,21250,21200,308
+20250326,115900,10751751400,21250,21250,21250,21200,309
+20250326,115800,10745186450,21250,21250,21250,21250,115
+20250326,115700,10742742700,21200,21250,21250,21200,330
+20250326,115600,10735738250,21250,21200,21250,21200,97
+20250326,115500,10733677300,21200,21200,21200,21150,773
+20250326,115400,10717289750,21200,21200,21200,21150,299
+20250326,115300,10710951400,21200,21200,21200,21200,458
+20250326,115200,10701241800,21150,21175,21175,21150,698
+20250326,115100,10686478850,21200,21200,21200,21150,278
+20250326,115000,10680585300,21200,21150,21200,21150,424
+20250326,114900,10671616900,21150,21200,21200,21150,35
+20250326,114800,10670876600,21150,21150,21150,21100,591
+20250326,114700,10658377075,21150,21150,21150,21150,107
+20250326,114600,10656114025,21150,21150,21150,21150,363
+20250326,114500,10648436575,21150,21150,21175,21150,70
+20250326,114400,10646956025,21150,21100,21150,21100,74
+20250326,114300,10645394375,21100,21150,21150,21100,262
+20250326,114200,10639853575,21150,21150,21150,21150,382
+20250326,114100,10631774275,21150,21050,21150,21050,64
+20250326,114000,10630423925,21050,21100,21150,21050,989
+20250326,113900,10609555725,21100,21150,21150,21050,295
+20250326,113800,10603338675,21100,21050,21150,21050,466
+20250326,113700,10593508325,21050,21050,21100,21050,898
+20250326,113600,10574604875,21000,21000,21000,21000,991
+20250326,113500,10553793875,21000,21150,21150,20950,20416
+20250326,113400,10124595925,21150,21100,21150,21100,149
+20250326,113300,10121446075,21100,21150,21150,21100,1327
+20250326,113200,10093446025,21150,21100,21150,21100,136
+20250326,113100,10090576175,21100,21150,21200,21100,153
+20250326,113000,10087335325,21150,21100,21150,21100,1501
+20250326,112900,10055615225,21100,21100,21100,21100,548
+20250326,112800,10044052425,21100,21150,21150,21100,3656
+20250326,112700,9966909025,21100,21150,21150,21100,67
+20250326,112600,9965494175,21150,21150,21150,21100,97
+20250326,112500,9963444975,21150,21150,21150,21100,477
+20250326,112400,9953363125,21150,21150,21150,21100,162
+20250326,112300,9949941075,21150,21150,21150,21125,214
+20250326,112200,9945415000,21150,21200,21200,21100,1634
+20250326,112100,9910862800,21200,21250,21250,21100,7480
+20250326,112000,9752339800,21250,21350,21350,21250,281
+20250326,111900,9746348100,21300,21300,21300,21300,1710
+20250326,111800,9709925100,21250,21300,21300,21250,981
+20250326,111700,9689030400,21250,21250,21300,21250,304
+20250326,111600,9682556750,21300,21250,21350,21250,305
+20250326,111500,9676061750,21300,21250,21300,21250,744
+20250326,111400,9660215000,21250,21300,21350,21250,797
+20250326,111300,9643239200,21300,21250,21350,21250,2672
+20250326,111200,9586447350,21300,21400,21400,21250,4397
+20250326,111100,9492657850,21350,21350,21400,21350,2104
+20250326,111000,9447735450,21300,21500,21500,21300,31201
+20250326,110900,8781147800,21500,21450,21500,21450,2138
+20250326,110800,8735203700,21450,21450,21450,21450,2076
+20250326,110700,8690673500,21450,21450,21500,21450,770
+20250326,110600,8674128600,21450,21500,21500,21450,989
+20250326,110500,8652905950,21450,21550,21550,21450,2023
+20250326,110400,8609419600,21600,21600,21600,21450,3885
+20250326,110300,8525748750,21600,21625,21650,21550,3568
+20250326,110200,8448692950,21650,21600,21650,21550,3871
+20250326,110100,8365015600,21600,21500,21600,21500,24270
+20250326,110000,7842689750,21500,21500,21500,21500,518
+20250326,105900,7831552750,21500,21450,21500,21450,1378
+20250326,105800,7801991250,21425,21400,21450,21400,74
+20250326,105700,7800404075,21450,21450,21450,21400,645
+20250326,105600,7786591175,21450,21500,21500,21400,5299
+20250326,105500,7672886225,21450,21500,21550,21450,2653
+20250326,105400,7615863725,21500,21450,21500,21400,2562
+20250326,105300,7560870375,21450,21400,21450,21350,3489
+20250326,105200,7486182900,21400,21350,21400,21300,916
+20250326,105100,7466627050,21350,21300,21350,21300,2155
+20250326,105000,7420626900,21300,21350,21350,21300,3186
+20250326,104900,7352715150,21350,21300,21350,21300,396
+20250326,104800,7344260650,21300,21325,21350,21300,322
+20250326,104700,7337391300,21300,21400,21400,21300,3374
+20250326,104600,7265314000,21400,21350,21400,21350,374
+20250326,104500,7257326050,21400,21400,21400,21350,137
+20250326,104400,7254398100,21300,21300,21400,21300,1948
+20250326,104300,7212828500,21300,21300,21350,21300,645
+20250326,104200,7199088250,21300,21250,21350,21250,320
+20250326,104100,7192272550,21250,21300,21300,21250,343
+20250326,104000,7184969200,21350,21250,21350,21250,21
+20250326,103900,7184521150,21250,21300,21350,21250,1924
+20250326,103800,7143546550,21250,21300,21300,21250,41
+20250326,103700,7142674800,21300,21300,21300,21250,768
+20250326,103600,7126318400,21300,21250,21300,21200,1503
+20250326,103500,7094339150,21250,21300,21300,21200,127
+20250326,103400,7091643900,21300,21300,21300,21250,621
+20250326,103300,7078420200,21300,21250,21300,21250,531
+20250326,103200,7067133400,21250,21250,21250,21200,1995
+20250326,103100,7024809150,21250,21200,21250,21200,57
+20250326,103000,7023600450,21200,21200,21200,21200,360
+20250326,102900,7015968450,21200,21250,21250,21200,180
+20250326,102800,7012144650,21200,21250,21250,21200,567
+20250326,102700,7000096050,21250,21250,21300,21200,409
+20250326,102600,6991406950,21250,21250,21250,21200,742
+20250326,102500,6975671450,21250,21300,21300,21200,542
+20250326,102400,6964153950,21250,21250,21300,21250,387
+20250326,102300,6955926700,21250,21250,21300,21250,427
+20250326,102200,6946847950,21300,21300,21300,21300,854
+20250326,102100,6928657750,21300,21300,21300,21300,210
+20250326,102000,6924184750,21300,21300,21300,21250,481
+20250326,101900,6913956450,21300,21300,21300,21300,181
+20250326,101800,6910101150,21300,21150,21300,21100,3446
+20250326,101700,6836957500,21150,21100,21150,21100,1107
+20250326,101600,6813572625,21100,21150,21200,21100,1118
+20250326,101500,6789955525,21200,21200,21200,21150,2095
+20250326,101400,6745568975,21200,21200,21250,21200,102
+20250326,101300,6743406025,21250,21200,21250,21200,1088
+20250326,101200,6720337825,21200,21200,21200,21200,744
+20250326,101100,6704565025,21200,21250,21250,21200,86
+20250326,101000,6702740725,21250,21200,21250,21150,1005
+20250326,100900,6681429425,21200,21200,21200,21100,236
+20250326,100800,6676426825,21200,21100,21200,21100,957
+20250326,100700,6656223925,21100,21150,21150,21100,96
+20250326,100600,6654198275,21200,21100,21200,21100,455
+20250326,100500,6644581275,21100,21050,21200,21050,598
+20250326,100400,6631939025,21100,21150,21200,21100,2907
+20250326,100300,6570560475,21150,21150,21150,21150,311
+20250326,100200,6563982825,21150,21100,21200,21100,401
+20250326,100100,6555506375,21100,21150,21150,21100,1230
+20250326,100000,6529535625,21150,21200,21200,21100,338
+20250326,095900,6522392775,21200,21100,21200,21100,384
+20250326,095800,6514272475,21100,21150,21150,21100,460
+20250326,095700,6504565925,21100,21050,21150,21050,6415
+20250326,095600,6369310525,21050,21150,21150,21050,3207
+20250326,095500,6301738625,21150,21150,21200,21150,665
+20250326,095400,6287661175,21150,21150,21150,21150,325
+20250326,095300,6280787425,21200,21100,21200,21100,1182
+20250326,095200,6255794625,21200,21150,21250,21100,2185
+20250326,095100,6209480475,21250,21250,21275,21150,4800
+20250326,095000,6107757675,21250,21350,21350,21250,4960
+20250326,094900,6002081200,21350,21100,21350,21100,2310
+20250326,094800,5953044800,21100,21100,21150,21100,899
+20250326,094700,5934053075,21150,21150,21250,21100,1967
+20250326,094600,5892483725,21150,21050,21150,21050,893
+20250326,094500,5873668625,21050,21000,21050,20950,3935
+20250326,094400,5791027575,21000,20800,21000,20800,1610
+20250326,094300,5757378550,20800,20900,20900,20800,10255
+20250326,094200,5543575350,20950,21000,21100,20950,3187
+20250326,094100,5476703400,21000,21000,21100,21000,9808
+20250326,094000,5270552000,21050,21100,21100,21000,3584
+20250326,093900,5195111700,21100,21150,21150,21050,2704
+20250326,093800,5138058200,21100,21200,21200,21100,11057
+20250326,093700,4904468150,21200,21200,21250,21150,2085
+20250326,093600,4860276750,21250,21350,21400,21200,7246
+20250326,093500,4706229650,21350,21300,21350,21300,1901
+20250326,093400,4665674150,21300,21350,21350,21300,2300
+20250326,093300,4616644075,21350,21400,21400,21350,388
+20250326,093200,4608358025,21350,21400,21400,21350,855
+20250326,093100,4590093125,21450,21300,21450,21250,8784
+20250326,093000,4402593075,21300,21350,21400,21300,1633
+20250326,092900,4367721100,21375,21400,21425,21350,3528
+20250326,092800,4292318725,21400,21475,21475,21400,2822
+20250326,092700,4231859925,21475,21475,21500,21450,852
+20250326,092600,4213572500,21450,21550,21550,21450,981
+20250326,092500,4192483600,21550,21375,21550,21350,2068
+20250326,092400,4148134350,21400,21375,21400,21350,970
+20250326,092300,4127379575,21350,21550,21550,21350,4338
+20250326,092200,4034393950,21550,21500,21650,21450,8630
+20250326,092100,3848252550,21500,21350,21550,21350,2699
+20250326,092000,3790263350,21350,21350,21400,21350,733
+20250326,091900,3774610850,21500,21350,21500,21300,2488
+20250326,091800,3721326425,21300,21300,21400,21225,4633
+20250326,091700,3622675850,21300,21300,21350,21250,2866
+20250326,091600,3561693600,21350,21450,21500,21300,4233
+20250326,091500,3471376750,21450,21500,21600,21350,10015
+20250326,091400,3255998550,21550,21550,21700,21500,9597
+20250326,091300,3048788100,21500,21550,21600,21500,5913
+20250326,091200,2921462450,21550,21400,21650,21400,17978
+20250326,091100,2534684825,21450,21250,21450,21250,8883
+20250326,091000,2344754925,21250,21200,21250,21150,4048
+20250326,090900,2258837425,21200,21000,21200,21000,3715
+20250326,090800,2180476775,21000,20900,21000,20850,9658
+20250326,090700,1977953325,20900,20850,21000,20850,3879
+20250326,090600,1896774750,20900,20650,20900,20600,10402
+20250326,090500,1681261950,20700,20950,20950,20600,16472
+20250326,090400,1339035450,20950,20950,21050,20900,6423
+20250326,090300,1204311150,20950,21100,21150,20900,10155
+20250326,090200,991313200,21100,21150,21200,20950,12651
+20250326,090100,724368600,20950,21100,21200,20900,20833
+20250326,090000,286205300,21050,21000,21050,20700,13017

047920/min/candle-20250327.csv

@@ -0,0 +1,632 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,193000,21701287225,22000,22000,22000,22000,7194
+20250327,192900,21701287225,22000,22000,22000,22000,0
+20250327,192800,21701287225,22000,22000,22000,22000,0
+20250327,192700,21701287225,22000,22000,22000,22000,0
+20250327,192600,21701287225,22000,22000,22000,22000,0
+20250327,192500,21701287225,22000,22000,22000,22000,0
+20250327,192400,21701287225,22000,22000,22000,22000,0
+20250327,192300,21701287225,22000,22000,22000,22000,0
+20250327,192200,21701287225,22000,22000,22000,22000,0
+20250327,192100,21701287225,22000,22000,22000,22000,0
+20250327,192000,21701287225,22000,22000,22000,22000,0
+20250327,191900,21701287225,22000,22000,22000,22000,0
+20250327,191800,21701287225,22000,22000,22000,22000,0
+20250327,191700,21701287225,22000,22000,22000,22000,0
+20250327,191600,21701287225,22000,22000,22000,22000,0
+20250327,191500,21701287225,22000,22000,22000,22000,0
+20250327,191400,21701287225,22000,22000,22000,22000,0
+20250327,191300,21701287225,22000,22000,22000,22000,0
+20250327,191200,21701287225,22000,22000,22000,22000,0
+20250327,191100,21701287225,22000,22000,22000,22000,0
+20250327,191000,21701287225,22000,22000,22000,22000,0
+20250327,190900,21701287225,22000,22000,22000,22000,0
+20250327,190800,21701287225,22000,22000,22000,22000,0
+20250327,190700,21701287225,22000,22000,22000,22000,0
+20250327,190600,21701287225,22000,22000,22000,22000,0
+20250327,190500,21701287225,22000,22000,22000,22000,0
+20250327,190400,21701287225,22000,22000,22000,22000,0
+20250327,190300,21701287225,22000,22000,22000,22000,0
+20250327,190200,21701287225,22000,22000,22000,22000,0
+20250327,190100,21701287225,22000,22000,22000,22000,0
+20250327,190000,21701287225,22000,22000,22000,22000,7194
+20250327,185900,21701287225,22000,22000,22000,22000,0
+20250327,185800,21701287225,22000,22000,22000,22000,0
+20250327,185700,21701287225,22000,22000,22000,22000,0
+20250327,185600,21701287225,22000,22000,22000,22000,0
+20250327,185500,21701287225,22000,22000,22000,22000,0
+20250327,185400,21701287225,22000,22000,22000,22000,0
+20250327,185300,21701287225,22000,22000,22000,22000,0
+20250327,185200,21701287225,22000,22000,22000,22000,0
+20250327,185100,21701287225,22000,22000,22000,22000,0
+20250327,185000,21701287225,22000,22000,22000,22000,0
+20250327,184900,21701287225,22000,22000,22000,22000,0
+20250327,184800,21701287225,22000,22000,22000,22000,0
+20250327,184700,21701287225,22000,22000,22000,22000,0
+20250327,184600,21701287225,22000,22000,22000,22000,0
+20250327,184500,21701287225,22000,22000,22000,22000,0
+20250327,184400,21701287225,22000,22000,22000,22000,0
+20250327,184300,21701287225,22000,22000,22000,22000,0
+20250327,184200,21701287225,22000,22000,22000,22000,0
+20250327,184100,21701287225,22000,22000,22000,22000,0
+20250327,184000,21701287225,22000,22000,22000,22000,0
+20250327,183900,21701287225,22000,22000,22000,22000,0
+20250327,183800,21701287225,22000,22000,22000,22000,0
+20250327,183700,21701287225,22000,22000,22000,22000,0
+20250327,183600,21701287225,22000,22000,22000,22000,0
+20250327,183500,21701287225,22000,22000,22000,22000,0
+20250327,183400,21701287225,22000,22000,22000,22000,0
+20250327,183300,21701287225,22000,22000,22000,22000,0
+20250327,183200,21701287225,22000,22000,22000,22000,0
+20250327,183100,21701287225,22000,22000,22000,22000,0
+20250327,183000,21701287225,22000,22000,22000,22000,7194
+20250327,182900,21701287225,22000,22000,22000,22000,0
+20250327,182800,21701287225,22000,22000,22000,22000,0
+20250327,182700,21701287225,22000,22000,22000,22000,0
+20250327,182600,21701287225,22000,22000,22000,22000,0
+20250327,182500,21701287225,22000,22000,22000,22000,0
+20250327,182400,21701287225,22000,22000,22000,22000,0
+20250327,182300,21701287225,22000,22000,22000,22000,0
+20250327,182200,21701287225,22000,22000,22000,22000,0
+20250327,182100,21701287225,22000,22000,22000,22000,0
+20250327,182000,21701287225,22000,22000,22000,22000,0
+20250327,181900,21701287225,22000,22000,22000,22000,0
+20250327,181800,21701287225,22000,22000,22000,22000,0
+20250327,181700,21701287225,22000,22000,22000,22000,0
+20250327,181600,21701287225,22000,22000,22000,22000,0
+20250327,181500,21701287225,22000,22000,22000,22000,0
+20250327,181400,21701287225,22000,22000,22000,22000,0
+20250327,181300,21701287225,22000,22000,22000,22000,0
+20250327,181200,21701287225,22000,22000,22000,22000,0
+20250327,181100,21701287225,22000,22000,22000,22000,0
+20250327,181000,21701287225,22000,22000,22000,22000,0
+20250327,180900,21701287225,22000,22000,22000,22000,0
+20250327,180800,21701287225,22000,22000,22000,22000,0
+20250327,180700,21701287225,22000,22000,22000,22000,0
+20250327,180600,21701287225,22000,22000,22000,22000,0
+20250327,180500,21701287225,22000,22000,22000,22000,0
+20250327,180400,21701287225,22000,22000,22000,22000,0
+20250327,180300,21701287225,22000,22000,22000,22000,0
+20250327,180200,21701287225,22000,22000,22000,22000,0
+20250327,180100,21701287225,22000,22000,22000,22000,0
+20250327,180000,21701287225,22000,22000,22000,22000,7194
+20250327,175900,21701287225,22000,22000,22000,22000,0
+20250327,175800,21701287225,22000,22000,22000,22000,0
+20250327,175700,21701287225,22000,22000,22000,22000,0
+20250327,175600,21701287225,22000,22000,22000,22000,0
+20250327,175500,21701287225,22000,22000,22000,22000,0
+20250327,175400,21701287225,22000,22000,22000,22000,0
+20250327,175300,21701287225,22000,22000,22000,22000,0
+20250327,175200,21701287225,22000,22000,22000,22000,0
+20250327,175100,21701287225,22000,22000,22000,22000,0
+20250327,175000,21701287225,22000,22000,22000,22000,0
+20250327,174900,21701287225,22000,22000,22000,22000,0
+20250327,174800,21701287225,22000,22000,22000,22000,0
+20250327,174700,21701287225,22000,22000,22000,22000,0
+20250327,174600,21701287225,22000,22000,22000,22000,0
+20250327,174500,21701287225,22000,22000,22000,22000,0
+20250327,174400,21701287225,22000,22000,22000,22000,0
+20250327,174300,21701287225,22000,22000,22000,22000,0
+20250327,174200,21701287225,22000,22000,22000,22000,0
+20250327,174100,21701287225,22000,22000,22000,22000,0
+20250327,174000,21701287225,22000,22000,22000,22000,0
+20250327,173900,21701287225,22000,22000,22000,22000,0
+20250327,173800,21701287225,22000,22000,22000,22000,0
+20250327,173700,21701287225,22000,22000,22000,22000,0
+20250327,173600,21701287225,22000,22000,22000,22000,0
+20250327,173500,21701287225,22000,22000,22000,22000,0
+20250327,173400,21701287225,22000,22000,22000,22000,0
+20250327,173300,21701287225,22000,22000,22000,22000,0
+20250327,173200,21701287225,22000,22000,22000,22000,0
+20250327,173100,21701287225,22000,22000,22000,22000,0
+20250327,173000,21701287225,22000,22000,22000,22000,7194
+20250327,172900,21701287225,22000,22000,22000,22000,0
+20250327,172800,21701287225,22000,22000,22000,22000,0
+20250327,172700,21701287225,22000,22000,22000,22000,0
+20250327,172600,21701287225,22000,22000,22000,22000,0
+20250327,172500,21701287225,22000,22000,22000,22000,0
+20250327,172400,21701287225,22000,22000,22000,22000,0
+20250327,172300,21701287225,22000,22000,22000,22000,0
+20250327,172200,21701287225,22000,22000,22000,22000,0
+20250327,172100,21701287225,22000,22000,22000,22000,0
+20250327,172000,21701287225,22000,22000,22000,22000,0
+20250327,171900,21701287225,22000,22000,22000,22000,0
+20250327,171800,21701287225,22000,22000,22000,22000,0
+20250327,171700,21701287225,22000,22000,22000,22000,0
+20250327,171600,21701287225,22000,22000,22000,22000,0
+20250327,171500,21701287225,22000,22000,22000,22000,0
+20250327,171400,21701287225,22000,22000,22000,22000,0
+20250327,171300,21701287225,22000,22000,22000,22000,0
+20250327,171200,21701287225,22000,22000,22000,22000,0
+20250327,171100,21701287225,22000,22000,22000,22000,0
+20250327,171000,21701287225,22000,22000,22000,22000,0
+20250327,170900,21701287225,22000,22000,22000,22000,0
+20250327,170800,21701287225,22000,22000,22000,22000,0
+20250327,170700,21701287225,22000,22000,22000,22000,0
+20250327,170600,21701287225,22000,22000,22000,22000,0
+20250327,170500,21701287225,22000,22000,22000,22000,0
+20250327,170400,21701287225,22000,22000,22000,22000,0
+20250327,170300,21701287225,22000,22000,22000,22000,0
+20250327,170200,21701287225,22000,22000,22000,22000,0
+20250327,170100,21701287225,22000,22000,22000,22000,0
+20250327,170000,21701287225,22000,22000,22000,22000,7194
+20250327,165900,21701287225,22000,22000,22000,22000,0
+20250327,165800,21701287225,22000,22000,22000,22000,0
+20250327,165700,21701287225,22000,22000,22000,22000,0
+20250327,165600,21701287225,22000,22000,22000,22000,0
+20250327,165500,21701287225,22000,22000,22000,22000,0
+20250327,165400,21701287225,22000,22000,22000,22000,0
+20250327,165300,21701287225,22000,22000,22000,22000,0
+20250327,165200,21701287225,22000,22000,22000,22000,0
+20250327,165100,21701287225,22000,22000,22000,22000,0
+20250327,165000,21701287225,22000,22000,22000,22000,0
+20250327,164900,21701287225,22000,22000,22000,22000,0
+20250327,164800,21701287225,22000,22000,22000,22000,0
+20250327,164700,21701287225,22000,22000,22000,22000,0
+20250327,164600,21701287225,22000,22000,22000,22000,0
+20250327,164500,21701287225,22000,22000,22000,22000,0
+20250327,164400,21701287225,22000,22000,22000,22000,0
+20250327,164300,21701287225,22000,22000,22000,22000,0
+20250327,164200,21701287225,22000,22000,22000,22000,0
+20250327,164100,21701287225,22000,22000,22000,22000,0
+20250327,164000,21701287225,22000,22000,22000,22000,0
+20250327,163900,21701287225,22000,22000,22000,22000,0
+20250327,163800,21701287225,22000,22000,22000,22000,0
+20250327,163700,21701287225,22000,22000,22000,22000,0
+20250327,163600,21701287225,22000,22000,22000,22000,0
+20250327,163500,21701287225,22000,22000,22000,22000,0
+20250327,163400,21701287225,22000,22000,22000,22000,0
+20250327,163300,21701287225,22000,22000,22000,22000,0
+20250327,163200,21701287225,22000,22000,22000,22000,0
+20250327,163100,21701287225,22000,22000,22000,22000,0
+20250327,163000,21701287225,22000,22000,22000,22000,7194
+20250327,162900,21701287225,22000,22000,22000,22000,0
+20250327,162800,21701287225,22000,22000,22000,22000,0
+20250327,162700,21701287225,22000,22000,22000,22000,0
+20250327,162600,21701287225,22000,22000,22000,22000,0
+20250327,162500,21701287225,22000,22000,22000,22000,0
+20250327,162400,21701287225,22000,22000,22000,22000,0
+20250327,162300,21701287225,22000,22000,22000,22000,0
+20250327,162200,21701287225,22000,22000,22000,22000,0
+20250327,162100,21701287225,22000,22000,22000,22000,0
+20250327,162000,21701287225,22000,22000,22000,22000,0
+20250327,161900,21701287225,22000,22000,22000,22000,0
+20250327,161800,21701287225,22000,22000,22000,22000,0
+20250327,161700,21701287225,22000,22000,22000,22000,0
+20250327,161600,21701287225,22000,22000,22000,22000,0
+20250327,161500,21701287225,22000,22000,22000,22000,0
+20250327,161400,21701287225,22000,22000,22000,22000,0
+20250327,161300,21701287225,22000,22000,22000,22000,0
+20250327,161200,21701287225,22000,22000,22000,22000,0
+20250327,161100,21701287225,22000,22000,22000,22000,0
+20250327,161000,21701287225,22000,22000,22000,22000,0
+20250327,160900,21701287225,22000,22000,22000,22000,0
+20250327,160800,21701287225,22000,22000,22000,22000,0
+20250327,160700,21701287225,22000,22000,22000,22000,0
+20250327,160600,21701287225,22000,22000,22000,22000,0
+20250327,160500,21701287225,22000,22000,22000,22000,0
+20250327,160400,21701287225,22000,22000,22000,22000,0
+20250327,160300,21701287225,22000,22000,22000,22000,0
+20250327,160200,21701287225,22000,22000,22000,22000,0
+20250327,160100,21701287225,22000,22000,22000,22000,0
+20250327,160000,21701287225,22000,22000,22000,22000,7194
+20250327,155900,21701287225,22000,22000,22000,22000,0
+20250327,155800,21701287225,22000,22000,22000,22000,0
+20250327,155700,21701287225,22000,22000,22000,22000,0
+20250327,155600,21701287225,22000,22000,22000,22000,0
+20250327,155500,21701287225,22000,22000,22000,22000,0
+20250327,155400,21701287225,22000,22000,22000,22000,0
+20250327,155300,21701287225,22000,22000,22000,22000,0
+20250327,155200,21701287225,22000,22000,22000,22000,0
+20250327,155100,21701287225,22000,22000,22000,22000,0
+20250327,155000,21701287225,22000,22000,22000,22000,0
+20250327,154900,21701287225,22000,22000,22000,22000,0
+20250327,154800,21701287225,22000,22000,22000,22000,0
+20250327,154700,21701287225,22000,22000,22000,22000,0
+20250327,154600,21701287225,22000,22000,22000,22000,0
+20250327,154500,21701287225,22000,22000,22000,22000,0
+20250327,154400,21701287225,22000,22000,22000,22000,0
+20250327,154300,21701287225,22000,22000,22000,22000,0
+20250327,154200,21701287225,22000,22000,22000,22000,0
+20250327,154100,21701287225,22000,22000,22000,22000,0
+20250327,154000,21701287225,22000,22000,22000,22000,0
+20250327,153900,21701287225,22000,22000,22000,22000,0
+20250327,153800,21701287225,22000,22000,22000,22000,0
+20250327,153700,21701287225,22000,22000,22000,22000,0
+20250327,153600,21701287225,22000,22000,22000,22000,0
+20250327,153500,21701287225,22000,22000,22000,22000,0
+20250327,153400,21701287225,22000,22000,22000,22000,0
+20250327,153300,21701287225,22000,22000,22000,22000,0
+20250327,153200,21701287225,22000,22000,22000,22000,0
+20250327,153100,21701287225,22000,22000,22000,22000,0
+20250327,153000,21701287225,22000,22000,22000,22000,14388
+20250327,152900,21543019225,22050,22050,22050,22050,0
+20250327,152800,21543019225,22050,22050,22050,22050,0
+20250327,152700,21543019225,22050,22050,22050,22050,0
+20250327,152600,21543019225,22050,22050,22050,22050,0
+20250327,152500,21543019225,22050,22050,22050,22050,0
+20250327,152400,21543019225,22050,22050,22050,22050,0
+20250327,152300,21543019225,22050,22050,22050,22050,0
+20250327,152200,21543019225,22050,22050,22050,22050,0
+20250327,152100,21543019225,22050,22050,22050,22050,0
+20250327,152000,21543019225,22050,22050,22050,22050,0
+20250327,151900,21543019225,22050,22000,22050,22000,1820
+20250327,151800,21502908625,22050,22000,22100,22000,832
+20250327,151700,21484580075,22100,22000,22150,22000,5125
+20250327,151600,21371339975,22000,22000,22050,22000,838
+20250327,151500,21352879950,22000,22025,22050,22000,1096
+20250327,151400,21328719000,22025,22050,22050,22000,2219
+20250327,151300,21279810325,22050,21950,22050,21950,1883
+20250327,151200,21238438575,21950,21950,22100,21900,8166
+20250327,151100,21058633075,21950,21900,21950,21900,1062
+20250327,151000,21035338625,21900,21950,22000,21900,611
+20250327,150900,21021930275,21950,22000,22000,21950,530
+20250327,150800,21010284475,21900,21950,22000,21900,1529
+20250327,150700,20976710425,21950,21950,21975,21900,983
+20250327,150600,20955134525,21950,21950,21975,21950,2054
+20250327,150500,20910048450,22050,22050,22050,21950,3765
+20250327,150400,20827217825,22050,22050,22050,22000,1339
+20250327,150300,20797732125,22000,22000,22050,22000,1945
+20250327,150200,20754916425,22050,22050,22050,22050,1648
+20250327,150100,20718578025,22050,22050,22050,22050,861
+20250327,150000,20699592975,22100,22150,22150,22100,853
+20250327,145900,20680741425,22150,22100,22150,22100,261
+20250327,145800,20674973175,22100,22100,22125,22100,880
+20250327,145700,20655525150,22100,22125,22150,22100,224
+20250327,145600,20650573375,22100,22100,22100,22100,146
+20250327,145500,20647346775,22100,22100,22150,22100,378
+20250327,145400,20638986325,22100,22150,22150,22100,1759
+20250327,145300,20600096375,22150,22100,22150,22100,174
+20250327,145200,20596247675,22100,22100,22100,22100,1445
+20250327,145100,20564313175,22100,22050,22100,22050,616
+20250327,145000,20550701925,22100,22050,22100,22050,554
+20250327,144900,20538478425,22050,22050,22050,22050,720
+20250327,144800,20522602425,22050,22100,22100,22000,5037
+20250327,144700,20411444375,22100,22100,22150,22100,911
+20250327,144600,20391300175,22100,22150,22150,22100,790
+20250327,144500,20373827675,22150,22050,22150,22050,5952
+20250327,144400,20242226375,22050,22100,22100,22050,451
+20250327,144300,20232276425,22100,22100,22150,22100,1492
+20250327,144200,20199302825,22100,22100,22100,22100,3801
+20250327,144100,20115300725,22100,22050,22100,22050,893
+20250327,144000,20095601525,22100,22050,22100,22050,178
+20250327,143900,20091676225,22075,22050,22075,22000,1503
+20250327,143800,20058566725,22050,22050,22050,22000,930
+20250327,143700,20038065125,22050,22000,22050,21950,2141
+20250327,143600,19990963125,22000,21950,22000,21950,485
+20250327,143500,19980304825,22000,22000,22000,21950,387
+20250327,143400,19971799425,22000,22000,22000,21950,542
+20250327,143300,19959881025,22000,21950,22000,21900,679
+20250327,143200,19944955525,21900,21950,22000,21900,2230
+20250327,143100,19895964475,21950,22000,22000,21900,700
+20250327,143000,19880594425,22000,21950,22000,21900,1373
+20250327,142900,19850452175,21950,21950,21950,21900,541
+20250327,142800,19838587075,21950,21950,21950,21900,430
+20250327,142700,19829161525,21950,21950,21950,21900,1097
+20250327,142600,19805132675,21950,21900,21950,21900,406
+20250327,142500,19796223325,21950,21900,21950,21900,1160
+20250327,142400,19770815725,21900,22000,22000,21900,5171
+20250327,142300,19657390975,22000,22000,22025,21950,1077
+20250327,142200,19633716175,22000,22000,22000,21975,864
+20250327,142100,19614708925,22000,21950,22050,21950,963
+20250327,142000,19593520975,21950,22000,22000,21950,560
+20250327,141900,19581201350,22000,22050,22050,22000,1057
+20250327,141800,19557911800,22050,21900,22050,21900,3241
+20250327,141700,19486682900,21950,22000,22050,21850,23639
+20250327,141600,18967635550,22050,22050,22050,22000,6064
+20250327,141500,18834164300,22050,22150,22150,22050,2404
+20250327,141400,18781110350,22150,22150,22200,22050,6682
+20250327,141300,18633433875,22150,22300,22300,22150,2947
+20250327,141200,18567957075,22300,22350,22400,22250,5963
+20250327,141100,18434884225,22350,22350,22350,22350,2098
+20250327,141000,18387993925,22350,22350,22350,22350,850
+20250327,140900,18368996425,22350,22350,22450,22300,6349
+20250327,140800,18226922025,22400,22350,22450,22300,15496
+20250327,140700,17880300875,22350,22200,22350,22200,15204
+20250327,140600,17541908525,22200,22150,22250,22100,2859
+20250327,140500,17478472925,22200,22250,22250,22050,1153
+20250327,140400,17452951025,22250,22250,22250,22200,259
+20250327,140300,17447189425,22250,22150,22250,22100,3408
+20250327,140200,17371614575,22150,22050,22150,22050,957
+20250327,140100,17350484675,22050,22100,22100,22050,3742
+20250327,140000,17267867725,22100,22150,22150,22100,517
+20250327,135900,17256434075,22150,22200,22200,22100,1620
+20250327,135800,17220551975,22200,22150,22200,22150,644
+20250327,135700,17206263875,22150,22150,22200,22150,1241
+20250327,135600,17178733075,22150,22200,22250,22150,5802
+20250327,135500,17049915875,22200,22250,22300,22200,4846
+20250327,135400,16942083225,22300,22250,22300,22250,3266
+20250327,135300,16869371125,22300,22250,22325,22250,4486
+20250327,135200,16769381825,22250,22300,22300,22200,1478
+20250327,135100,16736494025,22250,22300,22300,22200,5042
+20250327,135000,16624159375,22300,22200,22300,22150,15498
+20250327,134900,16279567825,22150,22150,22200,22100,2027
+20250327,134800,16234684375,22150,22150,22200,22100,2965
+20250327,134700,16168960575,22150,22200,22200,22150,326
+20250327,134600,16161737175,22200,22200,22200,22150,1287
+20250327,134500,16133169525,22200,22200,22200,22150,2505
+20250327,134400,16077671175,22150,22100,22200,22050,15077
+20250327,134300,15744020275,22100,22100,22100,22050,1246
+20250327,134200,15716486175,22050,22050,22100,22050,955
+20250327,134100,15695388250,22050,22050,22050,22050,490
+20250327,134000,15684583750,22050,22050,22100,22000,4831
+20250327,133900,15578026200,22075,22100,22100,22050,2915
+20250327,133800,15513705800,22050,22050,22100,22050,1246
+20250327,133700,15486231250,22050,22050,22050,22000,3885
+20250327,133600,15400567150,22050,22050,22050,22000,468
+20250327,133500,15390248550,22000,22050,22050,22000,424
+20250327,133400,15380899800,22050,21950,22050,21950,4489
+20250327,133300,15282288300,21950,21950,21950,21900,29
+20250327,133200,15281651850,21900,21950,21950,21900,245
+20250327,133100,15276284600,21900,21900,21950,21900,969
+20250327,133000,15255022400,21950,22000,22000,21950,452
+20250327,132900,15245085300,22000,21900,22000,21900,742
+20250327,132800,15228792600,21950,22000,22000,21900,1301
+20250327,132700,15200229200,22050,22050,22050,22050,354
+20250327,132600,15192423500,22050,22050,22050,22050,2444
+20250327,132500,15138533300,22000,22050,22050,22000,1000
+20250327,132400,15116530300,22050,22050,22050,22050,542
+20250327,132300,15104579200,22050,22050,22050,22000,97
+20250327,132200,15102442900,22000,22000,22000,22000,204
+20250327,132100,15097954900,22000,22000,22000,21950,269
+20250327,132000,15092038000,21950,21950,21950,21950,92
+20250327,131900,15090018600,21950,21950,21950,21950,503
+20250327,131800,15078977750,21950,21950,21975,21925,562
+20250327,131700,15066641875,21975,22000,22000,21975,4704
+20250327,131600,14963154050,22000,22050,22050,22000,254
+20250327,131500,14957563400,22050,22050,22050,22000,199
+20250327,131400,14953178050,22050,22050,22050,22050,753
+20250327,131300,14936574400,22050,22000,22050,22000,426
+20250327,131200,14927186500,22050,22000,22050,22000,474
+20250327,131100,14916737800,22000,22050,22075,22000,3774
+20250327,131000,14833554575,22050,22000,22050,22000,890
+20250327,130900,14813930275,22050,22050,22075,22050,426
+20250327,130800,14804536750,22050,22050,22050,22000,2344
+20250327,130700,14752871400,22050,22050,22100,22000,9063
+20250327,130600,14552896500,22050,22050,22050,22000,1569
+20250327,130500,14518300325,22000,21975,22000,21950,3325
+20250327,130400,14445151475,22000,21950,22000,21950,108
+20250327,130300,14442779725,21950,21950,21950,21950,70
+20250327,130200,14441243225,21950,21950,21950,21950,174
+20250327,130100,14437423925,21950,21950,21950,21950,423
+20250327,130000,14428139075,21950,21950,21950,21950,1210
+20250327,125900,14401579575,21950,21950,21950,21900,615
+20250327,125800,14388097175,21950,21950,21950,21950,180
+20250327,125700,14384146175,21950,21900,22000,21900,7424
+20250327,125600,14221323675,21850,21850,21850,21800,944
+20250327,125500,14200704525,21850,21850,21850,21850,0
+20250327,125400,14200704525,21850,21850,21850,21850,118
+20250327,125300,14198126225,21850,21850,21850,21850,4
+20250327,125200,14198038825,21900,21900,21900,21800,141
+20250327,125100,14194951125,21900,21850,21900,21850,225
+20250327,125000,14190033575,21850,21850,21850,21850,254
+20250327,124900,14184483675,21850,21850,21850,21850,850
+20250327,124800,14165911175,21850,21900,21900,21850,133
+20250327,124700,14163004075,21900,21900,21900,21850,35
+20250327,124600,14162238575,21900,21850,21900,21850,87
+20250327,124500,14160335825,21850,21850,21850,21850,27
+20250327,124400,14159745875,21850,21850,21900,21850,1202
+20250327,124300,14133482125,21850,21850,21850,21850,253
+20250327,124200,14127954075,21850,21850,21850,21850,1136
+20250327,124100,14103132475,21850,21900,21900,21850,22
+20250327,124000,14102650775,21850,21850,21850,21850,5
+20250327,123900,14102541525,21900,21850,21900,21850,1458
+20250327,123800,14070658725,21850,21900,21900,21850,27
+20250327,123700,14070067975,21900,21900,21900,21900,653
+20250327,123600,14055767275,21900,21900,21900,21900,1058
+20250327,123500,14032597075,21850,21850,21850,21850,11
+20250327,123400,14032356725,21850,21800,21850,21800,1713
+20250327,123300,13994928175,21850,21800,21850,21800,297
+20250327,123200,13988451275,21800,21800,21850,21800,106
+20250327,123100,13986137425,21800,21800,21800,21800,46
+20250327,123000,13985134625,21800,21850,21850,21800,163
+20250327,122900,13981581175,21800,21800,21800,21800,402
+20250327,122800,13972817575,21800,21800,21800,21800,372
+20250327,122700,13964707975,21850,21800,21850,21800,178
+20250327,122600,13960826625,21850,21750,21850,21750,567
+20250327,122500,13948466025,21800,21850,21850,21750,93
+20250327,122400,13946442825,21800,21850,21850,21750,312
+20250327,122300,13939648825,21800,21900,21900,21750,3769
+20250327,122200,13857397150,21900,21900,21900,21850,708
+20250327,122100,13841898225,21950,21900,21950,21900,211
+20250327,122000,13837270775,21900,21925,21950,21900,346
+20250327,121900,13829693150,21950,21900,21950,21900,52
+20250327,121800,13828552900,21950,21850,21950,21850,2632
+20250327,121700,13771016950,21850,21850,21900,21850,33
+20250327,121600,13770294700,21850,21875,21900,21850,355
+20250327,121500,13762536900,21850,21925,21925,21850,1794
+20250327,121400,13723256450,21950,21950,21950,21900,2639
+20250327,121300,13665341750,21950,21975,21975,21950,103
+20250327,121200,13663080775,21975,21950,21975,21950,106
+20250327,121100,13660754025,21950,21975,21975,21950,540
+20250327,121000,13648889800,22000,22050,22050,21950,2425
+20250327,120900,13595563550,22000,22000,22050,22000,270
+20250327,120800,13589619250,22000,22000,22000,22000,1359
+20250327,120700,13559721250,22000,22000,22000,21950,3122
+20250327,120600,13491037300,21950,22000,22000,21950,313
+20250327,120500,13484152000,21950,22000,22000,21950,457
+20250327,120400,13474104850,21950,21950,22000,21950,2443
+20250327,120300,13420375750,22000,21950,22000,21950,565
+20250327,120200,13407969700,22000,22000,22000,21950,699
+20250327,120100,13392620600,22000,22000,22000,21950,430
+20250327,120000,13383165700,22050,22000,22050,21950,875
+20250327,115900,13363927900,22000,22050,22050,21950,3000
+20250327,115800,13297908350,22050,22050,22050,22000,573
+20250327,115700,13285299100,22050,22050,22050,22000,677
+20250327,115600,13270402650,22050,22000,22050,22000,2924
+20250327,115500,13206069500,21950,21900,21975,21900,2688
+20250327,115400,13147065550,21950,21950,21950,21900,1237
+20250327,115300,13119913450,21950,21900,21950,21900,396
+20250327,115200,13111221425,21950,21900,21950,21900,253
+20250327,115100,13105678175,21950,21950,21950,21900,194
+20250327,115000,13101421125,21950,21900,21950,21900,1353
+20250327,114900,13071787925,21900,21900,21950,21900,1866
+20250327,114800,13030917525,21900,21900,21950,21900,823
+20250327,114700,13012883575,21950,21900,21950,21900,123
+20250327,114600,13010188125,21900,21950,22000,21900,1998
+20250327,114500,12966334875,21950,22000,22050,21950,3701
+20250327,114400,12884887175,22050,22050,22050,22000,904
+20250327,114300,12864978600,22050,22050,22050,22000,2081
+20250327,114200,12819157350,22000,22050,22050,22000,1219
+20250327,114100,12792331850,22050,22050,22050,21950,5567
+20250327,114000,12669803400,22000,21800,22100,21800,47697
+20250327,113900,11622426250,21800,21800,21800,21750,377
+20250327,113800,11614214400,21750,21800,21800,21750,202
+20250327,113700,11609811350,21800,21800,21800,21800,674
+20250327,113600,11595118150,21800,21850,21850,21800,345
+20250327,113500,11587596100,21850,21800,21850,21800,334
+20250327,113400,11580311400,21800,21800,21800,21750,544
+20250327,113300,11568452250,21800,21800,21800,21800,1007
+20250327,113200,11546499650,21750,21850,21850,21750,510
+20250327,113100,11535398500,21850,21850,21850,21800,447
+20250327,113000,11525644050,21850,21750,21850,21750,1884
+20250327,112900,11484610350,21800,21800,21850,21800,1816
+20250327,112800,11445021350,21850,21850,21900,21800,1574
+20250327,112700,11410627600,21850,21850,21900,21850,1525
+20250327,112600,11377306300,21800,21900,21900,21800,1238
+20250327,112500,11350227150,21900,21800,21900,21750,6418
+20250327,112400,11210069900,21750,21750,21800,21750,218
+20250327,112300,11205323750,21750,21800,21800,21750,249
+20250327,112200,11199896150,21750,21800,21800,21750,379
+20250327,112100,11191638950,21800,21800,21800,21800,2622
+20250327,112000,11134479350,21800,21750,21800,21750,351
+20250327,111900,11126845050,21750,21700,21800,21700,3722
+20250327,111800,11046009800,21700,21650,21700,21650,1668
+20250327,111700,11009891400,21650,21650,21650,21650,383
+20250327,111600,11001599450,21700,21650,21700,21650,24
+20250327,111500,11001079750,21650,21700,21700,21650,314
+20250327,111400,10994281400,21700,21650,21700,21650,61
+20250327,111300,10992958750,21650,21650,21650,21650,430
+20250327,111200,10983649250,21650,21650,21650,21650,757
+20250327,111100,10967260200,21650,21650,21650,21650,75
+20250327,111000,10965636450,21650,21650,21700,21650,1538
+20250327,110900,10932328750,21650,21650,21650,21650,179
+20250327,110800,10928453400,21650,21650,21650,21650,295
+20250327,110700,10922066650,21650,21700,21700,21650,2815
+20250327,110600,10861110700,21700,21600,21700,21600,1553
+20250327,110500,10827489700,21600,21600,21600,21600,7
+20250327,110400,10827338500,21600,21600,21650,21600,3582
+20250327,110300,10749966800,21600,21650,21650,21600,149
+20250327,110200,10746742550,21650,21650,21650,21650,96
+20250327,110100,10744664150,21650,21650,21650,21600,634
+20250327,110000,10730964550,21650,21650,21700,21600,62
+20250327,105900,10729624500,21625,21700,21700,21625,1312
+20250327,105800,10701195525,21700,21700,21700,21700,76
+20250327,105700,10699546325,21700,21650,21700,21600,189
+20250327,105600,10695460525,21650,21650,21700,21650,3523
+20250327,105500,10619182200,21700,21700,21750,21650,1339
+20250327,105400,10590125375,21700,21700,21700,21650,201
+20250327,105300,10585770775,21700,21750,21750,21650,437
+20250327,105200,10576290325,21750,21700,21750,21650,945
+20250327,105100,10555808575,21700,21700,21750,21700,332
+20250327,105000,10548601775,21700,21700,21725,21675,1144
+20250327,104900,10523776950,21650,21700,21700,21650,249
+20250327,104800,10518382800,21700,21700,21700,21650,356
+20250327,104700,10510657850,21750,21700,21750,21700,494
+20250327,104600,10499937900,21650,21650,21700,21650,431
+20250327,104500,10490606200,21700,21650,21700,21650,1504
+20250327,104400,10458041100,21650,21750,21750,21650,568
+20250327,104300,10445709375,21700,21750,21750,21700,650
+20250327,104200,10431600475,21750,21725,21750,21700,1458
+20250327,104100,10399906925,21725,21725,21725,21700,201
+20250327,104000,10395543925,21725,21700,21725,21700,317
+20250327,103900,10388664350,21700,21700,21700,21700,474
+20250327,103800,10378378550,21700,21700,21750,21700,816
+20250327,103700,10360661350,21700,21700,21700,21650,164
+20250327,103600,10357110400,21650,21700,21700,21650,849
+20250327,103500,10338727900,21700,21750,21750,21650,3917
+20250327,103400,10253729450,21750,21850,21850,21750,1400
+20250327,103300,10223239500,21800,21800,21850,21800,546
+20250327,103200,10211330750,21800,21800,21850,21800,2200
+20250327,103100,10163333150,21850,21850,21900,21800,4543
+20250327,103000,10064087825,21850,21850,21900,21850,2666
+20250327,102900,10005737900,21850,21750,21900,21700,10198
+20250327,102800,9783284375,21750,21750,21750,21700,5906
+20250327,102700,9655070225,21750,21750,21800,21750,575
+20250327,102600,9642558975,21750,21750,21800,21750,4425
+20250327,102500,9546105925,21750,21750,21750,21700,3055
+20250327,102400,9479660275,21775,21750,21800,21750,1436
+20250327,102300,9448377975,21750,21750,21800,21700,4688
+20250327,102200,9346418225,21750,21650,21750,21650,2757
+20250327,102100,9286617875,21550,21550,21600,21550,2384
+20250327,102000,9235166525,21550,21525,21550,21500,1164
+20250327,101900,9210112425,21550,21550,21550,21500,236
+20250327,101800,9205034375,21550,21550,21575,21500,9953
+20250327,101700,8990882075,21550,21600,21600,21550,1563
+20250327,101600,8957169225,21600,21600,21600,21600,1078
+20250327,101500,8933884425,21600,21650,21650,21600,752
+20250327,101400,8917637075,21650,21600,21650,21600,366
+20250327,101300,8909718675,21600,21650,21650,21600,364
+20250327,101200,8901839725,21650,21700,21750,21650,1809
+20250327,101100,8862616725,21700,21700,21700,21650,2498
+20250327,101000,8808439425,21650,21700,21700,21650,212
+20250327,100900,8803847625,21700,21650,21700,21650,789
+20250327,100800,8786730025,21650,21650,21700,21600,1840
+20250327,100700,8746888175,21700,21700,21700,21700,2073
+20250327,100600,8701904075,21700,21725,21725,21700,5955
+20250327,100500,8572670325,21700,21700,21750,21700,944
+20250327,100400,8552174025,21700,21700,21750,21700,626
+20250327,100300,8538584325,21700,21700,21750,21700,1420
+20250327,100200,8507760325,21700,21750,21750,21700,848
+20250327,100100,8489357675,21750,21700,21750,21700,1312
+20250327,100000,8460842025,21750,21800,21800,21700,4184
+20250327,095900,8369852525,21800,21800,21800,21700,2411
+20250327,095800,8317357425,21800,21750,21800,21700,3313
+20250327,095700,8245276875,21700,21650,21750,21650,2729
+20250327,095600,8186048875,21650,21650,21650,21600,1507
+20250327,095500,8153427125,21650,21600,21650,21550,2215
+20250327,095400,8105609325,21550,21550,21550,21500,1731
+20250327,095300,8068329325,21500,21650,21650,21500,9174
+20250327,095200,7870594575,21650,21650,21675,21600,1429
+20250327,095100,7839657600,21650,21600,21700,21600,2061
+20250327,095000,7795053600,21600,21550,21600,21550,1386
+20250327,094900,7765140000,21550,21600,21650,21550,2125
+20250327,094800,7719303250,21600,21600,21650,21550,2883
+20250327,094700,7657021300,21600,21650,21700,21600,825
+20250327,094600,7639162900,21650,21700,21800,21650,3178
+20250327,094500,7570163400,21700,21800,21850,21700,3535
+20250327,094400,7493169925,21850,21900,21900,21800,7286
+20250327,094300,7333965975,21900,21850,21900,21800,4210
+20250327,094200,7241950925,21800,21800,21850,21775,2285
+20250327,094100,7192121400,21800,21750,21800,21750,2525
+20250327,094000,7137076700,21750,21700,21800,21700,2513
+20250327,093900,7082389150,21700,21650,21750,21650,5073
+20250327,093800,6972265600,21700,21650,21700,21600,3802
+20250327,093700,6890093650,21600,21650,21700,21600,2755
+20250327,093600,6830362150,21550,21550,21600,21550,3366
+20250327,093500,6757769500,21600,21550,21650,21550,1740
+20250327,093400,6720228350,21550,21500,21550,21500,937
+20250327,093300,6700042700,21450,21500,21550,21450,1173
+20250327,093200,6674838600,21500,21450,21500,21400,2945
+20250327,093100,6611695625,21450,21600,21600,21450,6983
+20250327,093000,6461591425,21550,21500,21600,21500,2575
+20250327,092900,6406057275,21500,21500,21550,21500,794
+20250327,092800,6388986225,21450,21650,21650,21450,8627
+20250327,092700,6203132075,21650,21575,21650,21550,1372
+20250327,092600,6173538850,21600,21650,21650,21575,1202
+20250327,092500,6147575225,21650,21650,21650,21600,3320
+20250327,092400,6075776875,21650,21550,21700,21550,4628
+20250327,092300,5975653925,21600,21600,21600,21550,1758
+20250327,092200,5937696125,21550,21500,21600,21500,4446
+20250327,092100,5842019100,21550,21650,21650,21500,3474
+20250327,092000,5767085000,21600,21700,21750,21500,11095
+20250327,091900,5527362950,21700,21700,21800,21700,680
+20250327,091800,5512586500,21700,21675,21800,21550,9461
+20250327,091700,5308053600,21650,21750,21850,21650,10619
+20250327,091600,5077676050,21800,21750,21850,21650,7627
+20250327,091500,4912071925,21750,22000,22100,21700,23156
+20250327,091400,4405565625,22000,22000,22100,21900,14362
+20250327,091300,4089472350,22100,21925,22200,21900,68819
+20250327,091200,2577390575,21925,21800,21950,21800,20130
+20250327,091100,2136895050,21800,21800,21800,21700,3050
+20250327,091000,2070411300,21800,21750,21800,21650,9487
+20250327,090900,1864325300,21700,21750,21750,21650,5638
+20250327,090800,1741922250,21750,21700,21800,21650,2957
+20250327,090700,1677694500,21700,21650,21750,21550,8136
+20250327,090600,1501536475,21600,21900,22000,21600,13851
+20250327,090500,1200181575,22000,22000,22200,21850,13425
+20250327,090400,904528825,22100,21650,22100,21600,14095
+20250327,090300,596226050,21550,21500,21650,21400,9830
+20250327,090200,384791825,21500,21425,21500,21400,4270
+20250327,090100,293197600,21400,21450,21500,21350,3879
+20250327,090000,210105200,21450,21300,21450,21200,9862

047920/min/candle-20250328.csv

@@ -0,0 +1,632 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,193000,11753370600,21250,21250,21250,21250,6779
+20250328,192900,11753370600,21250,21250,21250,21250,0
+20250328,192800,11753370600,21250,21250,21250,21250,0
+20250328,192700,11753370600,21250,21250,21250,21250,0
+20250328,192600,11753370600,21250,21250,21250,21250,0
+20250328,192500,11753370600,21250,21250,21250,21250,0
+20250328,192400,11753370600,21250,21250,21250,21250,0
+20250328,192300,11753370600,21250,21250,21250,21250,0
+20250328,192200,11753370600,21250,21250,21250,21250,0
+20250328,192100,11753370600,21250,21250,21250,21250,0
+20250328,192000,11753370600,21250,21250,21250,21250,0
+20250328,191900,11753370600,21250,21250,21250,21250,0
+20250328,191800,11753370600,21250,21250,21250,21250,0
+20250328,191700,11753370600,21250,21250,21250,21250,0
+20250328,191600,11753370600,21250,21250,21250,21250,0
+20250328,191500,11753370600,21250,21250,21250,21250,0
+20250328,191400,11753370600,21250,21250,21250,21250,0
+20250328,191300,11753370600,21250,21250,21250,21250,0
+20250328,191200,11753370600,21250,21250,21250,21250,0
+20250328,191100,11753370600,21250,21250,21250,21250,0
+20250328,191000,11753370600,21250,21250,21250,21250,0
+20250328,190900,11753370600,21250,21250,21250,21250,0
+20250328,190800,11753370600,21250,21250,21250,21250,0
+20250328,190700,11753370600,21250,21250,21250,21250,0
+20250328,190600,11753370600,21250,21250,21250,21250,0
+20250328,190500,11753370600,21250,21250,21250,21250,0
+20250328,190400,11753370600,21250,21250,21250,21250,0
+20250328,190300,11753370600,21250,21250,21250,21250,0
+20250328,190200,11753370600,21250,21250,21250,21250,0
+20250328,190100,11753370600,21250,21250,21250,21250,0
+20250328,190000,11753370600,21250,21250,21250,21250,6779
+20250328,185900,11753370600,21250,21250,21250,21250,0
+20250328,185800,11753370600,21250,21250,21250,21250,0
+20250328,185700,11753370600,21250,21250,21250,21250,0
+20250328,185600,11753370600,21250,21250,21250,21250,0
+20250328,185500,11753370600,21250,21250,21250,21250,0
+20250328,185400,11753370600,21250,21250,21250,21250,0
+20250328,185300,11753370600,21250,21250,21250,21250,0
+20250328,185200,11753370600,21250,21250,21250,21250,0
+20250328,185100,11753370600,21250,21250,21250,21250,0
+20250328,185000,11753370600,21250,21250,21250,21250,0
+20250328,184900,11753370600,21250,21250,21250,21250,0
+20250328,184800,11753370600,21250,21250,21250,21250,0
+20250328,184700,11753370600,21250,21250,21250,21250,0
+20250328,184600,11753370600,21250,21250,21250,21250,0
+20250328,184500,11753370600,21250,21250,21250,21250,0
+20250328,184400,11753370600,21250,21250,21250,21250,0
+20250328,184300,11753370600,21250,21250,21250,21250,0
+20250328,184200,11753370600,21250,21250,21250,21250,0
+20250328,184100,11753370600,21250,21250,21250,21250,0
+20250328,184000,11753370600,21250,21250,21250,21250,0
+20250328,183900,11753370600,21250,21250,21250,21250,0
+20250328,183800,11753370600,21250,21250,21250,21250,0
+20250328,183700,11753370600,21250,21250,21250,21250,0
+20250328,183600,11753370600,21250,21250,21250,21250,0
+20250328,183500,11753370600,21250,21250,21250,21250,0
+20250328,183400,11753370600,21250,21250,21250,21250,0
+20250328,183300,11753370600,21250,21250,21250,21250,0
+20250328,183200,11753370600,21250,21250,21250,21250,0
+20250328,183100,11753370600,21250,21250,21250,21250,0
+20250328,183000,11753370600,21250,21250,21250,21250,6779
+20250328,182900,11753370600,21250,21250,21250,21250,0
+20250328,182800,11753370600,21250,21250,21250,21250,0
+20250328,182700,11753370600,21250,21250,21250,21250,0
+20250328,182600,11753370600,21250,21250,21250,21250,0
+20250328,182500,11753370600,21250,21250,21250,21250,0
+20250328,182400,11753370600,21250,21250,21250,21250,0
+20250328,182300,11753370600,21250,21250,21250,21250,0
+20250328,182200,11753370600,21250,21250,21250,21250,0
+20250328,182100,11753370600,21250,21250,21250,21250,0
+20250328,182000,11753370600,21250,21250,21250,21250,0
+20250328,181900,11753370600,21250,21250,21250,21250,0
+20250328,181800,11753370600,21250,21250,21250,21250,0
+20250328,181700,11753370600,21250,21250,21250,21250,0
+20250328,181600,11753370600,21250,21250,21250,21250,0
+20250328,181500,11753370600,21250,21250,21250,21250,0
+20250328,181400,11753370600,21250,21250,21250,21250,0
+20250328,181300,11753370600,21250,21250,21250,21250,0
+20250328,181200,11753370600,21250,21250,21250,21250,0
+20250328,181100,11753370600,21250,21250,21250,21250,0
+20250328,181000,11753370600,21250,21250,21250,21250,0
+20250328,180900,11753370600,21250,21250,21250,21250,0
+20250328,180800,11753370600,21250,21250,21250,21250,0
+20250328,180700,11753370600,21250,21250,21250,21250,0
+20250328,180600,11753370600,21250,21250,21250,21250,0
+20250328,180500,11753370600,21250,21250,21250,21250,0
+20250328,180400,11753370600,21250,21250,21250,21250,0
+20250328,180300,11753370600,21250,21250,21250,21250,0
+20250328,180200,11753370600,21250,21250,21250,21250,0
+20250328,180100,11753370600,21250,21250,21250,21250,0
+20250328,180000,11753370600,21250,21250,21250,21250,6779
+20250328,175900,11753370600,21250,21250,21250,21250,0
+20250328,175800,11753370600,21250,21250,21250,21250,0
+20250328,175700,11753370600,21250,21250,21250,21250,0
+20250328,175600,11753370600,21250,21250,21250,21250,0
+20250328,175500,11753370600,21250,21250,21250,21250,0
+20250328,175400,11753370600,21250,21250,21250,21250,0
+20250328,175300,11753370600,21250,21250,21250,21250,0
+20250328,175200,11753370600,21250,21250,21250,21250,0
+20250328,175100,11753370600,21250,21250,21250,21250,0
+20250328,175000,11753370600,21250,21250,21250,21250,0
+20250328,174900,11753370600,21250,21250,21250,21250,0
+20250328,174800,11753370600,21250,21250,21250,21250,0
+20250328,174700,11753370600,21250,21250,21250,21250,0
+20250328,174600,11753370600,21250,21250,21250,21250,0
+20250328,174500,11753370600,21250,21250,21250,21250,0
+20250328,174400,11753370600,21250,21250,21250,21250,0
+20250328,174300,11753370600,21250,21250,21250,21250,0
+20250328,174200,11753370600,21250,21250,21250,21250,0
+20250328,174100,11753370600,21250,21250,21250,21250,0
+20250328,174000,11753370600,21250,21250,21250,21250,0
+20250328,173900,11753370600,21250,21250,21250,21250,0
+20250328,173800,11753370600,21250,21250,21250,21250,0
+20250328,173700,11753370600,21250,21250,21250,21250,0
+20250328,173600,11753370600,21250,21250,21250,21250,0
+20250328,173500,11753370600,21250,21250,21250,21250,0
+20250328,173400,11753370600,21250,21250,21250,21250,0
+20250328,173300,11753370600,21250,21250,21250,21250,0
+20250328,173200,11753370600,21250,21250,21250,21250,0
+20250328,173100,11753370600,21250,21250,21250,21250,0
+20250328,173000,11753370600,21250,21250,21250,21250,6779
+20250328,172900,11753370600,21250,21250,21250,21250,0
+20250328,172800,11753370600,21250,21250,21250,21250,0
+20250328,172700,11753370600,21250,21250,21250,21250,0
+20250328,172600,11753370600,21250,21250,21250,21250,0
+20250328,172500,11753370600,21250,21250,21250,21250,0
+20250328,172400,11753370600,21250,21250,21250,21250,0
+20250328,172300,11753370600,21250,21250,21250,21250,0
+20250328,172200,11753370600,21250,21250,21250,21250,0
+20250328,172100,11753370600,21250,21250,21250,21250,0
+20250328,172000,11753370600,21250,21250,21250,21250,0
+20250328,171900,11753370600,21250,21250,21250,21250,0
+20250328,171800,11753370600,21250,21250,21250,21250,0
+20250328,171700,11753370600,21250,21250,21250,21250,0
+20250328,171600,11753370600,21250,21250,21250,21250,0
+20250328,171500,11753370600,21250,21250,21250,21250,0
+20250328,171400,11753370600,21250,21250,21250,21250,0
+20250328,171300,11753370600,21250,21250,21250,21250,0
+20250328,171200,11753370600,21250,21250,21250,21250,0
+20250328,171100,11753370600,21250,21250,21250,21250,0
+20250328,171000,11753370600,21250,21250,21250,21250,0
+20250328,170900,11753370600,21250,21250,21250,21250,0
+20250328,170800,11753370600,21250,21250,21250,21250,0
+20250328,170700,11753370600,21250,21250,21250,21250,0
+20250328,170600,11753370600,21250,21250,21250,21250,0
+20250328,170500,11753370600,21250,21250,21250,21250,0
+20250328,170400,11753370600,21250,21250,21250,21250,0
+20250328,170300,11753370600,21250,21250,21250,21250,0
+20250328,170200,11753370600,21250,21250,21250,21250,0
+20250328,170100,11753370600,21250,21250,21250,21250,0
+20250328,170000,11753370600,21250,21250,21250,21250,6779
+20250328,165900,11753370600,21250,21250,21250,21250,0
+20250328,165800,11753370600,21250,21250,21250,21250,0
+20250328,165700,11753370600,21250,21250,21250,21250,0
+20250328,165600,11753370600,21250,21250,21250,21250,0
+20250328,165500,11753370600,21250,21250,21250,21250,0
+20250328,165400,11753370600,21250,21250,21250,21250,0
+20250328,165300,11753370600,21250,21250,21250,21250,0
+20250328,165200,11753370600,21250,21250,21250,21250,0
+20250328,165100,11753370600,21250,21250,21250,21250,0
+20250328,165000,11753370600,21250,21250,21250,21250,0
+20250328,164900,11753370600,21250,21250,21250,21250,0
+20250328,164800,11753370600,21250,21250,21250,21250,0
+20250328,164700,11753370600,21250,21250,21250,21250,0
+20250328,164600,11753370600,21250,21250,21250,21250,0
+20250328,164500,11753370600,21250,21250,21250,21250,0
+20250328,164400,11753370600,21250,21250,21250,21250,0
+20250328,164300,11753370600,21250,21250,21250,21250,0
+20250328,164200,11753370600,21250,21250,21250,21250,0
+20250328,164100,11753370600,21250,21250,21250,21250,0
+20250328,164000,11753370600,21250,21250,21250,21250,0
+20250328,163900,11753370600,21250,21250,21250,21250,0
+20250328,163800,11753370600,21250,21250,21250,21250,0
+20250328,163700,11753370600,21250,21250,21250,21250,0
+20250328,163600,11753370600,21250,21250,21250,21250,0
+20250328,163500,11753370600,21250,21250,21250,21250,0
+20250328,163400,11753370600,21250,21250,21250,21250,0
+20250328,163300,11753370600,21250,21250,21250,21250,0
+20250328,163200,11753370600,21250,21250,21250,21250,0
+20250328,163100,11753370600,21250,21250,21250,21250,0
+20250328,163000,11753370600,21250,21250,21250,21250,6779
+20250328,162900,11753370600,21250,21250,21250,21250,0
+20250328,162800,11753370600,21250,21250,21250,21250,0
+20250328,162700,11753370600,21250,21250,21250,21250,0
+20250328,162600,11753370600,21250,21250,21250,21250,0
+20250328,162500,11753370600,21250,21250,21250,21250,0
+20250328,162400,11753370600,21250,21250,21250,21250,0
+20250328,162300,11753370600,21250,21250,21250,21250,0
+20250328,162200,11753370600,21250,21250,21250,21250,0
+20250328,162100,11753370600,21250,21250,21250,21250,0
+20250328,162000,11753370600,21250,21250,21250,21250,0
+20250328,161900,11753370600,21250,21250,21250,21250,0
+20250328,161800,11753370600,21250,21250,21250,21250,0
+20250328,161700,11753370600,21250,21250,21250,21250,0
+20250328,161600,11753370600,21250,21250,21250,21250,0
+20250328,161500,11753370600,21250,21250,21250,21250,0
+20250328,161400,11753370600,21250,21250,21250,21250,0
+20250328,161300,11753370600,21250,21250,21250,21250,0
+20250328,161200,11753370600,21250,21250,21250,21250,0
+20250328,161100,11753370600,21250,21250,21250,21250,0
+20250328,161000,11753370600,21250,21250,21250,21250,0
+20250328,160900,11753370600,21250,21250,21250,21250,0
+20250328,160800,11753370600,21250,21250,21250,21250,0
+20250328,160700,11753370600,21250,21250,21250,21250,0
+20250328,160600,11753370600,21250,21250,21250,21250,0
+20250328,160500,11753370600,21250,21250,21250,21250,0
+20250328,160400,11753370600,21250,21250,21250,21250,0
+20250328,160300,11753370600,21250,21250,21250,21250,0
+20250328,160200,11753370600,21250,21250,21250,21250,0
+20250328,160100,11753370600,21250,21250,21250,21250,0
+20250328,160000,11753370600,21250,21250,21250,21250,6779
+20250328,155900,11753370600,21250,21250,21250,21250,0
+20250328,155800,11753370600,21250,21250,21250,21250,0
+20250328,155700,11753370600,21250,21250,21250,21250,0
+20250328,155600,11753370600,21250,21250,21250,21250,0
+20250328,155500,11753370600,21250,21250,21250,21250,0
+20250328,155400,11753370600,21250,21250,21250,21250,0
+20250328,155300,11753370600,21250,21250,21250,21250,0
+20250328,155200,11753370600,21250,21250,21250,21250,0
+20250328,155100,11753370600,21250,21250,21250,21250,0
+20250328,155000,11753370600,21250,21250,21250,21250,0
+20250328,154900,11753370600,21250,21250,21250,21250,0
+20250328,154800,11753370600,21250,21250,21250,21250,0
+20250328,154700,11753370600,21250,21250,21250,21250,0
+20250328,154600,11753370600,21250,21250,21250,21250,0
+20250328,154500,11753370600,21250,21250,21250,21250,0
+20250328,154400,11753370600,21250,21250,21250,21250,0
+20250328,154300,11753370600,21250,21250,21250,21250,0
+20250328,154200,11753370600,21250,21250,21250,21250,0
+20250328,154100,11753370600,21250,21250,21250,21250,0
+20250328,154000,11753370600,21250,21250,21250,21250,0
+20250328,153900,11753370600,21250,21250,21250,21250,0
+20250328,153800,11753370600,21250,21250,21250,21250,0
+20250328,153700,11753370600,21250,21250,21250,21250,0
+20250328,153600,11753370600,21250,21250,21250,21250,0
+20250328,153500,11753370600,21250,21250,21250,21250,0
+20250328,153400,11753370600,21250,21250,21250,21250,0
+20250328,153300,11753370600,21250,21250,21250,21250,0
+20250328,153200,11753370600,21250,21250,21250,21250,0
+20250328,153100,11753370600,21250,21250,21250,21250,0
+20250328,153000,11753370600,21250,21250,21250,21250,13558
+20250328,152900,11609316850,21200,21200,21200,21200,0
+20250328,152800,11609316850,21200,21200,21200,21200,0
+20250328,152700,11609316850,21200,21200,21200,21200,0
+20250328,152600,11609316850,21200,21200,21200,21200,0
+20250328,152500,11609316850,21200,21200,21200,21200,0
+20250328,152400,11609316850,21200,21200,21200,21200,0
+20250328,152300,11609316850,21200,21200,21200,21200,0
+20250328,152200,11609316850,21200,21200,21200,21200,0
+20250328,152100,11609316850,21200,21200,21200,21200,0
+20250328,152000,11609316850,21200,21200,21200,21200,0
+20250328,151900,11609316850,21200,21200,21250,21150,1826
+20250328,151800,11570655625,21200,21250,21250,21200,1151
+20250328,151700,11546253325,21200,21200,21250,21200,1813
+20250328,151600,11507816050,21250,21200,21250,21200,3750
+20250328,151500,11428259125,21200,21250,21250,21200,254
+20250328,151400,11422874275,21200,21200,21250,21200,1718
+20250328,151300,11386451025,21200,21250,21250,21200,666
+20250328,151200,11372331425,21225,21225,21250,21200,702
+20250328,151100,11357428175,21250,21225,21250,21200,2642
+20250328,151000,11301409800,21250,21225,21250,21200,590
+20250328,150900,11288890400,21200,21200,21250,21200,2223
+20250328,150800,11241726550,21200,21200,21200,21150,1433
+20250328,150700,11211386550,21200,21250,21250,21200,174
+20250328,150600,11207697500,21200,21200,21250,21150,557
+20250328,150500,11195889600,21200,21200,21200,21200,457
+20250328,150400,11186201200,21200,21200,21200,21200,716
+20250328,150300,11171022000,21200,21200,21200,21150,262
+20250328,150200,11165472600,21200,21200,21250,21200,2070
+20250328,150100,11121588475,21200,21200,21200,21200,362
+20250328,150000,11113914075,21200,21200,21200,21150,476
+20250328,145900,11103832925,21200,21175,21200,21150,85
+20250328,145800,11102034300,21175,21200,21200,21150,32
+20250328,145700,11101356425,21150,21200,21200,21150,728
+20250328,145600,11085925875,21200,21200,21200,21150,1081
+20250328,145500,11063010575,21150,21200,21200,21150,1303
+20250328,145400,11035449675,21200,21200,21200,21150,136
+20250328,145300,11032572425,21200,21250,21250,21150,1549
+20250328,145200,10999737375,21250,21250,21250,21200,1063
+20250328,145100,10977199225,21250,21250,21250,21250,90
+20250328,145000,10975286725,21250,21250,21250,21250,30
+20250328,144900,10974649225,21250,21200,21250,21200,1825
+20250328,144800,10935958725,21200,21150,21200,21150,1188
+20250328,144700,10910829325,21200,21200,21200,21150,71
+20250328,144600,10909326775,21150,21200,21200,21150,319
+20250328,144500,10902569125,21200,21200,21200,21150,210
+20250328,144400,10898118600,21200,21150,21200,21150,212
+20250328,144300,10893624650,21175,21150,21200,21150,194
+20250328,144200,10889515950,21200,21200,21200,21200,44
+20250328,144100,10888583150,21200,21200,21200,21150,32
+20250328,144000,10887906250,21200,21200,21200,21150,578
+20250328,143900,10875674650,21200,21200,21200,21200,96
+20250328,143800,10873639450,21200,21200,21200,21150,205
+20250328,143700,10869303450,21200,21150,21200,21150,201
+20250328,143600,10865052200,21150,21200,21200,21150,305
+20250328,143500,10858601400,21175,21150,21200,21150,88
+20250328,143400,10856738650,21150,21100,21150,21100,2422
+20250328,143300,10805513825,21125,21150,21150,21100,591
+20250328,143200,10793031000,21150,21100,21150,21100,218
+20250328,143100,10788428350,21150,21150,21150,21150,1936
+20250328,143000,10747481950,21150,21150,21150,21150,1861
+20250328,142900,10708121800,21150,21150,21200,21150,753
+20250328,142800,10692180700,21200,21150,21200,21150,406
+20250328,142700,10683592850,21150,21150,21200,21150,756
+20250328,142600,10667600950,21200,21200,21200,21150,131
+20250328,142500,10664824750,21200,21200,21200,21200,100
+20250328,142400,10662704750,21150,21150,21150,21150,400
+20250328,142300,10654244750,21150,21200,21200,21150,241
+20250328,142200,10649147550,21150,21150,21200,21150,329
+20250328,142100,10642182750,21150,21150,21150,21150,773
+20250328,142000,10625833800,21150,21200,21200,21150,120
+20250328,141900,10623290800,21200,21200,21200,21150,332
+20250328,141800,10616255800,21200,21200,21200,21200,493
+20250328,141700,10605804200,21200,21200,21200,21200,20
+20250328,141600,10605380200,21200,21200,21200,21150,2161
+20250328,141500,10559621650,21200,21200,21200,21200,2244
+20250328,141400,10512048850,21200,21150,21200,21150,166
+20250328,141300,10508534150,21175,21175,21175,21175,0
+20250328,141200,10508534150,21175,21200,21200,21150,535
+20250328,141100,10497193950,21200,21150,21200,21150,279
+20250328,141000,10491281250,21200,21200,21200,21150,130
+20250328,140900,10488527600,21200,21200,21200,21200,7
+20250328,140800,10488379200,21200,21200,21200,21200,3
+20250328,140700,10488315600,21200,21150,21200,21150,1323
+20250328,140600,10460334000,21150,21200,21200,21150,369
+20250328,140500,10452526050,21200,21200,21200,21200,180
+20250328,140400,10448710050,21150,21200,21200,21150,308
+20250328,140300,10442195500,21200,21150,21200,21150,52
+20250328,140200,10441093200,21150,21150,21175,21150,459
+20250328,140100,10431382850,21200,21150,21200,21150,408
+20250328,140000,10422741700,21200,21200,21200,21200,511
+20250328,135900,10411908500,21150,21200,21200,21150,309
+20250328,135800,10405357750,21150,21200,21200,21150,477
+20250328,135700,10395263600,21200,21150,21200,21150,472
+20250328,135600,10385269250,21150,21150,21200,21150,1361
+20250328,135500,10356478200,21150,21250,21250,21150,2400
+20250328,135400,10305608000,21250,21250,21250,21200,752
+20250328,135300,10289658000,21250,21200,21250,21200,534
+20250328,135200,10278337100,21200,21200,21200,21200,148
+20250328,135100,10275199500,21250,21250,21250,21250,320
+20250328,135000,10268399500,21250,21250,21250,21200,503
+20250328,134900,10257734500,21250,21250,21250,21250,16
+20250328,134800,10257394500,21250,21200,21250,21200,173
+20250328,134700,10253722250,21250,21250,21250,21250,71
+20250328,134600,10252213500,21250,21250,21250,21250,41
+20250328,134500,10251342250,21250,21250,21250,21250,96
+20250328,134400,10249302250,21250,21250,21275,21250,276
+20250328,134300,10243437150,21250,21225,21250,21225,11
+20250328,134200,10243203425,21200,21200,21200,21200,100
+20250328,134100,10241083425,21200,21200,21200,21200,94
+20250328,134000,10239090625,21200,21250,21250,21200,483
+20250328,133900,10228850925,21200,21200,21200,21200,157
+20250328,133800,10225522525,21250,21250,21250,21250,27
+20250328,133700,10224948775,21200,21200,21225,21200,349
+20250328,133600,10217549950,21200,21150,21200,21150,245
+20250328,133500,10212357600,21150,21200,21200,21150,251
+20250328,133400,10207047450,21200,21200,21200,21150,366
+20250328,133300,10199291750,21200,21200,21225,21200,675
+20250328,133200,10184981675,21200,21150,21200,21150,366
+20250328,133100,10177226975,21200,21200,21200,21200,548
+20250328,133000,10165609375,21150,21200,21200,21150,156
+20250328,132900,10162309400,21150,21150,21150,21150,142
+20250328,132800,10159306100,21150,21300,21300,21100,25705
+20250328,132700,9614029450,21300,21300,21300,21300,1227
+20250328,132600,9587894350,21300,21350,21350,21300,8967
+20250328,132500,9396894650,21300,21350,21400,21300,1564
+20250328,132400,9363498300,21400,21350,21400,21350,34
+20250328,132300,9362771450,21400,21400,21400,21350,68
+20250328,132200,9361318600,21350,21350,21350,21350,117
+20250328,132100,9358820650,21350,21350,21350,21350,3709
+20250328,132000,9279633500,21350,21350,21350,21350,64
+20250328,131900,9278267100,21350,21350,21400,21350,99
+20250328,131800,9276152450,21350,21400,21400,21350,51
+20250328,131700,9275061100,21350,21350,21350,21350,0
+20250328,131600,9275061100,21350,21400,21400,21350,119
+20250328,131500,9272516950,21400,21400,21400,21400,1
+20250328,131400,9272495550,21400,21400,21400,21400,220
+20250328,131300,9267787550,21400,21400,21400,21400,0
+20250328,131200,9267787550,21400,21400,21400,21350,92
+20250328,131100,9265818800,21400,21400,21400,21400,25
+20250328,131000,9265283800,21400,21400,21400,21400,1107
+20250328,130900,9241594000,21450,21400,21450,21350,1199
+20250328,130800,9215944000,21400,21400,21425,21400,3348
+20250328,130700,9144295550,21375,21350,21375,21350,21
+20250328,130600,9143846700,21350,21400,21400,21350,81
+20250328,130500,9142117300,21300,21300,21350,21300,725
+20250328,130400,9126669700,21300,21350,21350,21300,307
+20250328,130300,9120115350,21300,21300,21300,21300,46
+20250328,130200,9119135550,21300,21300,21350,21300,2079
+20250328,130100,9074756300,21250,21250,21300,21250,2076
+20250328,130000,9030631600,21250,21350,21350,21250,11
+20250328,125900,9030397750,21250,21300,21350,21250,408
+20250328,125800,9021719700,21300,21300,21300,21250,1576
+20250328,125700,8988153600,21300,21275,21300,21275,80
+20250328,125600,8986450750,21250,21275,21275,21250,411
+20250328,125500,8977716625,21250,21250,21250,21250,5
+20250328,125400,8977610375,21250,21250,21250,21250,9
+20250328,125300,8977419125,21250,21250,21250,21250,523
+20250328,125200,8966305375,21250,21275,21275,21250,60
+20250328,125100,8965030125,21250,21250,21275,21250,33
+20250328,125000,8964328125,21250,21250,21250,21250,6
+20250328,124900,8964200625,21250,21275,21275,21250,131
+20250328,124800,8961414125,21250,21250,21250,21250,116
+20250328,124700,8958949125,21250,21275,21275,21250,876
+20250328,124600,8940333425,21250,21275,21275,21250,253
+20250328,124500,8934956875,21250,21250,21250,21250,118
+20250328,124400,8932449375,21250,21275,21275,21250,35
+20250328,124300,8931705175,21275,21300,21300,21275,3
+20250328,124200,8931641300,21300,21300,21300,21250,359
+20250328,124100,8923994700,21300,21250,21300,21250,1403
+20250328,124000,8894180800,21300,21250,21300,21250,302
+20250328,123900,8887763200,21250,21300,21300,21250,205
+20250328,123800,8883406900,21250,21275,21300,21250,19
+20250328,123700,8883002850,21300,21250,21300,21250,31
+20250328,123600,8882343350,21250,21300,21300,21250,298
+20250328,123500,8875996000,21300,21200,21300,21200,282
+20250328,123400,8870003325,21200,21300,21300,21200,1324
+20250328,123300,8841895075,21300,21225,21300,21225,130
+20250328,123200,8839134825,21225,21200,21250,21200,820
+20250328,123100,8821726075,21200,21250,21250,21200,410
+20250328,123000,8813028725,21250,21250,21250,21200,254
+20250328,122900,8807635975,21250,21250,21250,21250,56
+20250328,122800,8806445975,21250,21250,21250,21200,701
+20250328,122700,8791580225,21250,21250,21250,21200,2648
+20250328,122600,8735322325,21250,21300,21300,21250,334
+20250328,122500,8728224775,21300,21300,21300,21250,896
+20250328,122400,8709179725,21250,21300,21300,21250,1958
+20250328,122300,8667524325,21250,21300,21300,21250,675
+20250328,122200,8653179725,21300,21300,21300,21300,16
+20250328,122100,8652838925,21300,21250,21300,21250,360
+20250328,122000,8645172775,21250,21250,21250,21250,408
+20250328,121900,8636502775,21300,21250,21300,21250,303
+20250328,121800,8630062475,21250,21250,21250,21250,128
+20250328,121700,8627342475,21250,21250,21250,21250,66
+20250328,121600,8625939975,21250,21300,21300,21250,363
+20250328,121500,8618219225,21300,21300,21300,21300,188
+20250328,121400,8614214825,21300,21300,21325,21250,288
+20250328,121300,8608082900,21300,21300,21300,21250,59
+20250328,121200,8606829050,21300,21350,21350,21300,31
+20250328,121100,8606168250,21250,21350,21350,21250,73
+20250328,121000,8604613700,21300,21300,21300,21300,425
+20250328,120900,8595561200,21300,21300,21300,21300,81
+20250328,120800,8593835900,21300,21300,21300,21300,0
+20250328,120700,8593835900,21300,21250,21300,21250,208
+20250328,120600,8589405750,21300,21300,21300,21250,2816
+20250328,120500,8529425450,21300,21300,21300,21300,849
+20250328,120400,8511341750,21300,21300,21300,21300,266
+20250328,120300,8505675950,21300,21300,21300,21300,1095
+20250328,120200,8482352450,21300,21350,21350,21300,169
+20250328,120100,8478751150,21300,21350,21350,21300,288
+20250328,120000,8472604400,21300,21350,21350,21300,61
+20250328,115900,8471302100,21350,21300,21350,21300,453
+20250328,115800,8461646600,21300,21350,21350,21300,608
+20250328,115700,8448696050,21350,21350,21350,21350,595
+20250328,115600,8435992800,21350,21350,21350,21300,219
+20250328,115500,8431320000,21300,21300,21300,21300,341
+20250328,115400,8424056700,21300,21300,21350,21300,131
+20250328,115300,8421262750,21300,21300,21300,21300,0
+20250328,115200,8421262750,21300,21350,21350,21300,1140
+20250328,115100,8396974475,21350,21350,21400,21350,1338
+20250328,115000,8368406675,21350,21400,21400,21350,229
+20250328,114900,8363516325,21400,21400,21400,21400,4
+20250328,114800,8363430725,21400,21400,21400,21400,764
+20250328,114700,8347081125,21400,21400,21400,21400,803
+20250328,114600,8329896925,21450,21400,21450,21400,120
+20250328,114500,8327327925,21400,21400,21400,21400,0
+20250328,114400,8327327925,21400,21400,21400,21400,0
+20250328,114300,8327327925,21400,21400,21400,21400,28
+20250328,114200,8326728725,21400,21400,21400,21400,159
+20250328,114100,8323326125,21400,21450,21450,21400,27
+20250328,114000,8322747225,21450,21450,21450,21450,8
+20250328,113900,8322575625,21450,21450,21450,21450,95
+20250328,113800,8320537875,21450,21450,21450,21450,21
+20250328,113700,8320087425,21450,21450,21450,21450,810
+20250328,113600,8302712925,21500,21500,21525,21500,1124
+20250328,113500,8278546800,21500,21500,21500,21500,1699
+20250328,113400,8242018300,21500,21450,21500,21450,37
+20250328,113300,8241224050,21450,21450,21500,21450,15
+20250328,113200,8240902250,21500,21425,21500,21425,280
+20250328,113100,8234883825,21450,21400,21500,21400,1628
+20250328,113000,8199958025,21400,21400,21450,21400,1301
+20250328,112900,8172116125,21400,21375,21400,21350,553
+20250328,112800,8160284000,21350,21400,21400,21350,682
+20250328,112700,8145690625,21400,21400,21400,21400,8
+20250328,112600,8145519425,21400,21350,21400,21350,129
+20250328,112500,8142760275,21350,21350,21350,21350,535
+20250328,112400,8131338025,21350,21350,21350,21350,1856
+20250328,112300,8091712425,21300,21300,21350,21300,576
+20250328,112200,8079436725,21350,21350,21350,21350,592
+20250328,112100,8066797525,21350,21400,21400,21350,386
+20250328,112000,8058554500,21400,21400,21400,21400,16
+20250328,111900,8058212100,21400,21350,21400,21350,554
+20250328,111800,8046359200,21350,21400,21400,21350,624
+20250328,111700,8033005650,21400,21400,21400,21400,21
+20250328,111600,8032556250,21400,21400,21400,21400,23
+20250328,111500,8032064050,21400,21400,21400,21400,182
+20250328,111400,8028169250,21400,21350,21400,21350,112
+20250328,111300,8025773050,21350,21350,21350,21350,24
+20250328,111200,8025260650,21350,21350,21375,21350,435
+20250328,111100,8015973275,21350,21350,21350,21350,249
+20250328,111000,8010657125,21350,21400,21400,21350,108
+20250328,110900,8008350575,21400,21400,21400,21400,2
+20250328,110800,8008307775,21400,21400,21400,21400,285
+20250328,110700,8002208775,21300,21350,21350,21300,222
+20250328,110600,7997469825,21400,21400,21400,21400,2
+20250328,110500,7997427025,21350,21350,21400,21350,650
+20250328,110400,7983548475,21400,21350,21400,21350,38
+20250328,110300,7982736525,21350,21350,21350,21350,531
+20250328,110200,7971399675,21350,21400,21400,21300,899
+20250328,110100,7952234275,21400,21400,21450,21400,68
+20250328,110000,7950779025,21400,21400,21400,21400,733
+20250328,105900,7935092825,21400,21350,21400,21350,1236
+20250328,105800,7908653325,21350,21350,21350,21300,454
+20250328,105700,7898960925,21300,21300,21300,21300,75
+20250328,105600,7897363425,21350,21350,21350,21300,124
+20250328,105500,7894717750,21350,21250,21350,21250,4215
+20250328,105400,7804962650,21250,21250,21250,21250,90
+20250328,105300,7803050150,21250,21250,21300,21250,523
+20250328,105200,7791935900,21250,21300,21300,21250,360
+20250328,105100,7784284900,21300,21250,21300,21250,319
+20250328,105000,7777505850,21250,21250,21250,21250,1162
+20250328,104900,7752813350,21250,21300,21300,21250,21
+20250328,104800,7752366600,21275,21300,21300,21250,832
+20250328,104700,7734685275,21300,21250,21300,21250,889
+20250328,104600,7715793925,21300,21300,21300,21250,4714
+20250328,104500,7615437900,21300,21350,21350,21300,866
+20250328,104400,7596990350,21350,21350,21350,21300,176
+20250328,104300,7593232800,21350,21350,21350,21350,52
+20250328,104200,7592122600,21300,21350,21350,21300,151
+20250328,104100,7588898850,21350,21350,21350,21300,1941
+20250328,104000,7547548400,21350,21350,21350,21300,81
+20250328,103900,7545819100,21350,21350,21350,21300,1399
+20250328,103800,7515970450,21350,21375,21375,21350,1673
+20250328,103700,7480251875,21400,21400,21400,21375,62
+20250328,103600,7478925175,21400,21350,21400,21350,650
+20250328,103500,7465042575,21350,21400,21400,21350,483
+20250328,103400,7454718875,21400,21350,21400,21350,144
+20250328,103300,7451641175,21450,21400,21450,21350,1353
+20250328,103200,7422671875,21400,21400,21400,21350,1050
+20250328,103100,7400203125,21450,21450,21450,21400,164
+20250328,103000,7396687150,21450,21450,21450,21450,1518
+20250328,102900,7364126050,21400,21400,21450,21400,290
+20250328,102800,7357911800,21400,21400,21400,21400,435
+20250328,102700,7348602800,21400,21350,21400,21350,113
+20250328,102600,7346186800,21350,21350,21350,21350,10
+20250328,102500,7345973300,21400,21400,21400,21350,19
+20250328,102400,7345567000,21400,21400,21400,21400,224
+20250328,102300,7340773400,21400,21400,21400,21400,151
+20250328,102200,7337542000,21350,21400,21400,21350,310
+20250328,102100,7330912350,21400,21350,21400,21350,807
+20250328,102000,7313679400,21350,21400,21425,21350,1658
+20250328,101900,7278204550,21400,21450,21450,21400,148
+20250328,101800,7275034300,21450,21450,21450,21450,38
+20250328,101700,7274219200,21450,21450,21450,21400,192
+20250328,101600,7270104350,21400,21400,21450,21400,106
+20250328,101500,7267835550,21400,21300,21400,21300,530
+20250328,101400,7256495200,21350,21300,21350,21300,956
+20250328,101300,7236132200,21300,21400,21400,21300,719
+20250328,101200,7220780200,21400,21400,21400,21350,316
+20250328,101100,7214019750,21400,21400,21400,21350,96
+20250328,101000,7211965500,21400,21300,21400,21250,1455
+20250328,100900,7180907750,21300,21250,21300,21250,531
+20250328,100800,7169614950,21250,21350,21350,21250,2996
+20250328,100700,7105860300,21350,21300,21350,21300,587
+20250328,100600,7093356300,21300,21350,21350,21300,879
+20250328,100500,7074632025,21350,21350,21350,21300,2053
+20250328,100400,7030837975,21300,21350,21350,21300,1876
+20250328,100300,6990849875,21350,21450,21450,21300,5414
+20250328,100200,6875141325,21400,21400,21425,21400,1600
+20250328,100100,6840901250,21400,21350,21400,21350,1102
+20250328,100000,6817373450,21350,21350,21400,21350,1268
+20250328,095900,6790298050,21350,21375,21400,21350,316
+20250328,095800,6783546600,21400,21400,21400,21350,1216
+20250328,095700,6757552850,21350,21425,21425,21350,257
+20250328,095600,6752060350,21450,21350,21450,21350,73
+20250328,095500,6750500900,21400,21350,21400,21300,994
+20250328,095400,6729266500,21300,21350,21400,21300,2006
+20250328,095300,6686477600,21350,21400,21400,21350,1732
+20250328,095200,6649465825,21400,21450,21450,21400,564
+20250328,095100,6637381625,21450,21500,21500,21400,601
+20250328,095000,6624474200,21500,21400,21500,21400,390
+20250328,094900,6616119075,21350,21300,21350,21300,534
+20250328,094800,6604732675,21300,21250,21300,21250,2156
+20250328,094700,6558815175,21300,21300,21350,21250,3159
+20250328,094600,6491584750,21300,21300,21325,21250,691
+20250328,094500,6476870475,21300,21350,21350,21200,9518
+20250328,094400,6274101225,21350,21400,21400,21350,1860
+20250328,094300,6234381275,21350,21500,21500,21350,4465
+20250328,094200,6138804375,21500,21450,21500,21450,236
+20250328,094100,6133739900,21500,21450,21500,21450,329
+20250328,094000,6126672400,21450,21500,21550,21450,7718
+20250328,093900,5960941050,21500,21550,21600,21500,1009
+20250328,093800,5939205200,21600,21550,21600,21550,303
+20250328,093700,5932673800,21550,21600,21600,21550,2193
+20250328,093600,5885389400,21600,21550,21600,21550,2329
+20250328,093500,5835122550,21600,21600,21600,21550,1283
+20250328,093400,5807443850,21600,21650,21650,21600,2764
+20250328,093300,5747659050,21700,21650,21700,21650,266
+20250328,093200,5741892150,21650,21650,21650,21600,2303
+20250328,093100,5692033850,21650,21650,21650,21600,1487
+20250328,093000,5659872550,21650,21600,21650,21600,371
+20250328,092900,5651843200,21650,21600,21650,21600,1504
+20250328,092800,5619311450,21600,21525,21650,21500,1776
+20250328,092700,5580969225,21525,21525,21525,21500,329
+20250328,092600,5573895100,21525,21550,21550,21525,539
+20250328,092500,5562281300,21600,21650,21650,21550,1447
+20250328,092400,5531026200,21550,21350,21600,21350,3980
+20250328,092300,5445473250,21400,21425,21425,21350,9075
+20250328,092200,5251458775,21400,21500,21550,21400,3638
+20250328,092100,5173381175,21500,21450,21550,21450,4145
+20250328,092000,5084311525,21500,21550,21550,21450,5049
+20250328,091900,4975742275,21550,21550,21600,21550,1052
+20250328,091800,4953070275,21550,21650,21650,21550,6824
+20250328,091700,4805650625,21600,21600,21650,21550,2478
+20250328,091600,4752137525,21650,21700,21700,21600,2794
+20250328,091500,4691706525,21650,21800,21900,21650,3259
+20250328,091400,4620911275,21800,21600,21800,21600,1023
+20250328,091300,4598683625,21600,21550,21700,21550,5845
+20250328,091200,4472558625,21600,21800,21850,21550,9162
+20250328,091100,4274216575,21800,22050,22050,21800,16603
+20250328,091000,3910923475,22000,21900,22100,21850,14275
+20250328,090900,3597041100,21900,21900,22100,21850,13156
+20250328,090800,3307814875,21900,21550,21900,21550,6148
+20250328,090700,3174303200,21550,21500,21650,21500,9812
+20250328,090600,2962556575,21550,21400,21650,21350,12893
+20250328,090500,2685532975,21350,21250,21400,21200,13706
+20250328,090400,2393574325,21250,21700,21750,21050,22544
+20250328,090300,1912390825,21750,21900,21950,21700,14834
+20250328,090200,1588426425,21950,22150,22200,21900,19287
+20250328,090100,1163545250,22150,22400,22400,22100,20613
+20250328,090000,704951050,22400,22550,22550,22300,31427

047920/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
+20250328,160526,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21250,-750,5,-3.41,11798420600,547763,54.77,22550,22550,21050,28600,15400,22000,21540.40,1.63,0,-106515,23133,22566,21883,21316,20633,22850,21600,159,6600,500,15400,50,1,31814994,6761,332.03,5.81,12,1.72,64.00,3659.00,42050,20240321,-49.46,15150,20240520,40.26,33250,-36.09,20250227,17100,24.27,20250321,40300,-47.27,20240329,15150,40.26,20240520,0.00,N,047920,500,159 억,,518048,N,N,97,N,00,N
+20250328,150528,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21200,-800,5,-3.64,11186434400,518919,51.89,22550,22550,21050,28600,15400,22000,21557.19,1.63,0,-102481,23133,22566,21883,21316,20633,22850,21600,159,6600,500,15400,50,1,31814994,6745,331.25,5.79,12,1.63,64.00,3659.00,42050,20240321,-49.58,15150,20240520,39.93,33250,-36.24,20250227,17100,23.98,20250321,40300,-47.39,20240329,15150,39.93,20240520,0.00,N,047920,500,159 억,,518048,N,N,136,N,00,N
+20250328,140529,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21200,-800,5,-3.64,10449770050,484128,48.41,22550,22550,21050,28600,15400,22000,21584.72,1.63,0,-105355,23133,22566,21883,21316,20633,22850,21600,159,6600,500,15400,50,1,31814994,6745,331.25,5.79,12,1.52,64.00,3659.00,42050,20240321,-49.58,15150,20240520,39.93,33250,-36.24,20250227,17100,23.98,20250321,40300,-47.39,20240329,15150,39.93,20240520,0.00,N,047920,500,159 억,,518048,N,N,136,N,00,N
+20250328,130529,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21300,-700,5,-3.18,9127308700,421908,42.19,22550,22550,21050,28600,15400,22000,21633.41,1.63,0,-95421,23133,22566,21883,21316,20633,22850,21600,159,6600,500,15400,50,1,31814994,6777,332.81,5.82,12,1.33,64.00,3659.00,42050,20240321,-49.35,15150,20240520,40.59,33250,-35.94,20250227,17100,24.56,20250321,40300,-47.15,20240329,15150,40.59,20240520,0.00,N,047920,500,159 억,,518048,N,N,136,N,00,N
+20250328,120528,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21300,-700,5,-3.18,8528211350,393741,39.37,22550,22550,21050,28600,15400,22000,21659.44,1.63,0,-95975,23133,22566,21883,21316,20633,22850,21600,159,6600,500,15400,50,1,31814994,6777,332.81,5.82,12,1.24,64.00,3659.00,42050,20240321,-49.35,15150,20240520,40.59,33250,-35.94,20250227,17100,24.56,20250321,40300,-47.15,20240329,15150,40.59,20240520,0.00,N,047920,500,159 억,,518048,N,N,136,N,00,N
+20250328,110526,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21400,-600,5,-2.73,7991833325,368655,36.86,22550,22550,21050,28600,15400,22000,21678.35,1.63,0,-97034,23133,22566,21883,21316,20633,22850,21600,159,6600,500,15400,50,1,31814994,6808,334.38,5.85,12,1.16,64.00,3659.00,42050,20240321,-49.11,15150,20240520,41.25,33250,-35.64,20250227,17100,25.15,20250321,40300,-46.90,20240329,15150,41.25,20240520,0.00,N,047920,500,159 억,,518048,N,N,136,N,00,N
+20250328,100529,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21350,-650,5,-2.95,7042856225,324166,32.41,22550,22550,21050,28600,15400,22000,21726.08,1.63,0,-92238,23133,22566,21883,21316,20633,22850,21600,159,6600,500,15400,50,1,31814994,6793,333.59,5.83,12,1.02,64.00,3659.00,42050,20240321,-49.23,15150,20240520,40.92,33250,-35.79,20250227,17100,24.85,20250321,40300,-47.02,20240329,15150,40.92,20240520,0.00,N,047920,500,159 억,,518048,N,N,136,N,00,N
+20250328,090533,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21400,-600,5,-2.73,2537658125,115471,11.55,22550,22550,21050,28600,15400,22000,21976.58,1.63,0,-42748,23133,22566,21883,21316,20633,22850,21600,159,6600,500,15400,50,1,31814994,6808,334.38,5.85,12,0.36,64.00,3659.00,42050,20240321,-49.11,15150,20240520,41.25,33250,-35.64,20250227,17100,25.15,20250321,40300,-46.90,20240329,15150,41.25,20240520,0.00,N,047920,500,159 억,,518048,N,N,136,N,00,N
+20250327,161429,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22000,550,2,2.56,21736531225,992915,146.77,21300,22450,21200,27850,15050,21450,21891.46,1.59,0,9386,22350,21900,21250,20800,20150,22125,21025,159,6400,500,15010,50,1,31814994,6999,343.75,6.01,12,3.12,64.00,3659.00,42050,20240321,-47.68,15150,20240520,45.21,33250,-33.83,20250227,17100,28.65,20250321,41000,-46.34,20240327,15150,45.21,20240520,0.00,N,047920,500,159 억,,507122,N,N,136,N,00,N
+20250327,150528,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22050,600,2,2.80,20827680350,951627,140.67,21300,22450,21200,27850,15050,21450,21886.39,1.59,0,3267,22350,21900,21250,20800,20150,22125,21025,159,6400,500,15010,50,1,31814994,7015,344.53,6.03,12,2.99,64.00,3659.00,42050,20240321,-47.56,15150,20240520,45.54,33250,-33.68,20250227,17100,28.95,20250321,41000,-46.22,20240327,15150,45.54,20240520,0.00,N,047920,500,159 억,,507122,N,N,169,N,00,N
+20250327,140526,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22200,750,2,3.50,17457371325,799252,118.14,21300,22325,21200,27850,15050,21450,21842.14,1.59,0,28571,22350,21900,21250,20800,20150,22125,21025,159,6400,500,15010,50,1,31814994,7063,346.88,6.07,12,2.51,64.00,3659.00,42050,20240321,-47.21,15150,20240520,46.53,33250,-33.23,20250227,17100,29.82,20250321,41000,-45.85,20240327,15150,46.53,20240520,0.00,N,047920,500,159 억,,507122,N,N,169,N,00,N
+20250327,130524,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21975,525,2,2.45,14445634425,663127,98.02,21300,22200,21200,27850,15050,21450,21784.11,1.59,0,-426,22350,21900,21250,20800,20150,22125,21025,159,6400,500,15010,50,1,31814994,6991,343.36,6.01,12,2.08,64.00,3659.00,42050,20240321,-47.74,15150,20240520,45.05,33250,-33.91,20250227,17100,28.51,20250321,41000,-46.40,20240327,15150,45.05,20240520,0.00,N,047920,500,159 억,,507122,N,N,169,N,00,N
+20250327,120529,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22000,550,2,2.56,13476081350,618865,91.48,21300,22200,21200,27850,15050,21450,21775.48,1.59,0,-3775,22350,21900,21250,20800,20150,22125,21025,159,6400,500,15010,50,1,31814994,6999,343.75,6.01,12,1.95,64.00,3659.00,42050,20240321,-47.68,15150,20240520,45.21,33250,-33.83,20250227,17100,28.65,20250321,41000,-46.34,20240327,15150,45.21,20240520,0.00,N,047920,500,159 억,,507122,N,N,169,N,00,N
+20250327,110529,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21600,150,2,0.70,10827489700,497961,73.61,21300,22200,21200,27850,15050,21450,21743.65,1.59,0,-24377,22350,21900,21250,20800,20150,22125,21025,159,6400,500,15010,50,1,31814994,6872,337.50,5.90,12,1.57,64.00,3659.00,42050,20240321,-48.63,15150,20240520,42.57,33250,-35.04,20250227,17100,26.32,20250321,41000,-47.32,20240327,15150,42.57,20240520,0.00,N,047920,500,159 억,,507122,N,N,169,N,00,N
+20250327,100525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21750,300,2,1.40,8565997625,393747,58.20,21300,22200,21200,27850,15050,21450,21755.08,1.59,0,-11647,22350,21900,21250,20800,20150,22125,21025,159,6400,500,15010,50,1,31814994,6920,339.84,5.94,12,1.24,64.00,3659.00,42050,20240321,-48.28,15150,20240520,43.56,33250,-34.59,20250227,17100,27.19,20250321,41000,-46.95,20240327,15150,43.56,20240520,0.00,N,047920,500,159 억,,507122,N,N,169,N,00,N
+20250327,090527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22100,650,2,3.03,1024921225,47384,7.00,21300,22200,21200,27850,15050,21450,21630.11,1.59,0,4910,22350,21900,21250,20800,20150,22125,21025,159,6400,500,15010,50,1,31814994,7031,345.31,6.04,12,0.15,64.00,3659.00,42050,20240321,-47.44,15150,20240520,45.87,33250,-33.53,20250227,17100,29.24,20250321,41000,-46.10,20240327,15150,45.87,20240520,0.00,N,047920,500,159 억,,507122,N,N,169,N,00,N
+20250326,160522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21450,200,2,0.94,14241386575,670510,30.48,21000,21700,20600,27600,14900,21250,21239.22,1.40,0,23746,23683,22466,21633,20416,19583,22050,20000,159,6350,500,14870,50,1,31814994,6824,335.16,5.86,12,2.11,64.00,3659.00,42050,20240321,-48.99,15150,20240520,41.58,33250,-35.49,20250227,17100,25.44,20250321,41900,-48.81,20240326,15150,41.58,20240520,0.00,N,047920,500,159 억,,446324,N,N,169,N,00,N
+20250326,150521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21300,50,2,0.24,13537286675,637582,28.99,21000,21700,20600,27600,14900,21250,21232.21,1.40,0,24055,23683,22466,21633,20416,19583,22050,20000,159,6350,500,14870,50,1,31814994,6777,332.81,5.82,12,2.00,64.00,3659.00,42050,20240321,-49.35,15150,20240520,40.59,33250,-35.94,20250227,17100,24.56,20250321,41900,-49.16,20240326,15150,40.59,20240520,0.00,N,047920,500,159 억,,446324,N,N,110,N,00,N
+20250326,140522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21200,-50,5,-0.24,12486190325,588097,26.74,21000,21700,20600,27600,14900,21250,21231.49,1.40,0,18761,23683,22466,21633,20416,19583,22050,20000,159,6350,500,14870,50,1,31814994,6745,331.25,5.79,12,1.85,64.00,3659.00,42050,20240321,-49.58,15150,20240520,39.93,33250,-36.24,20250227,17100,23.98,20250321,41900,-49.40,20240326,15150,39.93,20240520,0.00,N,047920,500,159 억,,446324,N,N,110,N,00,N
+20250326,130524,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21300,50,2,0.24,11521845150,542853,24.68,21000,21700,20600,27600,14900,21250,21224.58,1.40,0,10963,23683,22466,21633,20416,19583,22050,20000,159,6350,500,14870,50,1,31814994,6777,332.81,5.82,12,1.71,64.00,3659.00,42050,20240321,-49.35,15150,20240520,40.59,33250,-35.94,20250227,17100,24.56,20250321,41900,-49.16,20240326,15150,40.59,20240520,0.00,N,047920,500,159 억,,446324,N,N,110,N,00,N
+20250326,120525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21300,50,2,0.24,10788497150,508313,23.11,21000,21700,20600,27600,14900,21250,21224.09,1.40,0,18591,23683,22466,21633,20416,19583,22050,20000,159,6350,500,14870,50,1,31814994,6777,332.81,5.82,12,1.60,64.00,3659.00,42050,20240321,-49.35,15150,20240520,40.59,33250,-35.94,20250227,17100,24.56,20250321,41900,-49.16,20240326,15150,40.59,20240520,0.00,N,047920,500,159 억,,446324,N,N,110,N,00,N
+20250326,110523,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21450,200,2,0.94,8650437100,407614,18.53,21000,21700,20600,27600,14900,21250,21222.08,1.40,0,29100,23683,22466,21633,20416,19583,22050,20000,159,6350,500,14870,50,1,31814994,6824,335.16,5.86,12,1.28,64.00,3659.00,42050,20240321,-48.99,15150,20240520,41.58,33250,-35.49,20250227,17100,25.44,20250321,41900,-48.81,20240326,15150,41.58,20240520,0.00,N,047920,500,159 억,,446324,N,N,110,N,00,N
+20250326,100524,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21100,-150,5,-0.71,6635715275,313496,14.25,21000,21700,20600,27600,14900,21250,21166.65,1.40,0,8066,23683,22466,21633,20416,19583,22050,20000,159,6350,500,14870,50,1,31814994,6713,329.69,5.77,12,0.99,64.00,3659.00,42050,20240321,-49.82,15150,20240520,39.27,33250,-36.54,20250227,17100,23.39,20250321,41900,-49.64,20240326,15150,39.27,20240520,0.00,N,047920,500,159 억,,446324,N,N,110,N,00,N
+20250326,090523,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20900,-350,5,-1.65,1383653100,65879,3.00,21000,21200,20700,27600,14900,21250,21000.42,1.40,0,15184,23683,22466,21633,20416,19583,22050,20000,159,6350,500,14870,50,1,31814994,6649,326.56,5.71,12,0.21,64.00,3659.00,42050,20240321,-50.30,15150,20240520,37.95,33250,-37.14,20250227,17100,22.22,20250321,41900,-50.12,20240326,15150,37.95,20240520,0.00,N,047920,500,159 억,,446324,N,N,110,N,00,N
+20250325,160521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21250,0,3,0.00,48184711675,2190360,45.41,22550,22850,20800,27600,14900,21250,21998.76,1.78,0,-136874,23483,22366,20233,19116,16983,22925,19675,159,6350,500,14870,50,1,31814994,6761,332.03,5.81,12,6.88,64.00,3659.00,42050,20240321,-49.46,15150,20240520,40.26,33250,-36.09,20250227,17100,24.27,20250321,41900,-49.28,20240325,15150,40.26,20240520,0.00,N,047920,500,159 억,,565818,N,N,110,N,00,N
+20250325,150521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21300,50,2,0.24,47384662975,2152677,44.63,22550,22850,20800,27600,14900,21250,22012.01,1.78,0,-135005,23483,22366,20233,19116,16983,22925,19675,159,6350,500,14870,50,1,31814994,6777,332.81,5.82,12,6.77,64.00,3659.00,42050,20240321,-49.35,15150,20240520,40.59,33250,-35.94,20250227,17100,24.56,20250321,41900,-49.16,20240325,15150,40.59,20240520,0.00,N,047920,500,159 억,,565818,N,N,224,N,00,N
+20250325,140519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21200,-50,5,-0.24,45025089200,2040827,42.31,22550,22850,20950,27600,14900,21250,22062.23,1.78,0,-137746,23483,22366,20233,19116,16983,22925,19675,159,6350,500,14870,50,1,31814994,6745,331.25,5.79,12,6.41,64.00,3659.00,42050,20240321,-49.58,15150,20240520,39.93,33250,-36.24,20250227,17100,23.98,20250321,41900,-49.40,20240325,15150,39.93,20240520,0.00,N,047920,500,159 억,,565818,N,N,224,N,00,N
+20250325,130520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21650,400,2,1.88,41597753850,1879247,38.96,22550,22850,21150,27600,14900,21250,22135.39,1.78,0,-120461,23483,22366,20233,19116,16983,22925,19675,159,6350,500,14870,50,1,31814994,6888,338.28,5.92,12,5.91,64.00,3659.00,42050,20240321,-48.51,15150,20240520,42.90,33250,-34.89,20250227,17100,26.61,20250321,41900,-48.33,20240325,15150,42.90,20240520,0.00,N,047920,500,159 억,,565818,N,N,224,N,00,N
+20250325,120520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21300,50,2,0.24,38462417300,1733783,35.94,22550,22850,21150,27600,14900,21250,22184.17,1.78,0,-79036,23483,22366,20233,19116,16983,22925,19675,159,6350,500,14870,50,1,31814994,6777,332.81,5.82,12,5.45,64.00,3659.00,42050,20240321,-49.35,15150,20240520,40.59,33250,-35.94,20250227,17100,24.56,20250321,41900,-49.16,20240325,15150,40.59,20240520,0.00,N,047920,500,159 억,,565818,N,N,224,N,00,N
+20250325,110520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22050,800,2,3.76,32718426800,1468425,30.44,22550,22850,21600,27600,14900,21250,22281.39,1.78,0,-84785,23483,22366,20233,19116,16983,22925,19675,159,6350,500,14870,50,1,31814994,7015,344.53,6.03,12,4.62,64.00,3659.00,42050,20240321,-47.56,15150,20240520,45.54,33250,-33.68,20250227,17100,28.95,20250321,41900,-47.37,20240325,15150,45.54,20240520,0.00,N,047920,500,159 억,,565818,N,N,224,N,00,N
+20250325,100528,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22650,1400,2,6.59,25938215875,1167038,24.19,22550,22800,21600,27600,14900,21250,22225.78,1.78,0,-86759,23483,22366,20233,19116,16983,22925,19675,159,6350,500,14870,50,1,31814994,7206,353.91,6.19,12,3.67,64.00,3659.00,42050,20240321,-46.14,15150,20240520,49.50,33250,-31.88,20250227,17100,32.46,20250321,41900,-45.94,20240325,15150,49.50,20240520,0.00,N,047920,500,159 억,,565818,N,N,224,N,00,N
+20250325,090524,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21950,700,2,3.29,7123202400,322525,6.69,22550,22550,21600,27600,14900,21250,22086.05,1.78,0,-56780,23483,22366,20233,19116,16983,22925,19675,159,6350,500,14870,50,1,31814994,6983,342.97,6.00,12,1.01,64.00,3659.00,42050,20240321,-47.80,15150,20240520,44.88,33250,-33.98,20250227,17100,28.36,20250321,41900,-47.61,20240325,15150,44.88,20240520,0.00,N,047920,500,159 억,,565818,N,N,224,N,00,N
+20250324,160519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21250,4150,2,24.27,95637952995,4788476,90.76,18490,21350,18100,22200,11970,17100,19976.90,1.40,0,132829,19473,18286,17693,16506,15913,17990,16210,159,5100,500,11970,50,1,31814994,6761,-33.10,7.31,12,15.05,-642.00,2908.00,42050,20240321,-49.46,15150,20240520,40.26,33250,-36.09,20250227,17100,24.27,20250321,41900,-49.28,20240325,15150,40.26,20240520,0.00,N,047920,500,159 억,,443991,N,N,224,N,00,N
+20250324,150522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20750,3650,2,21.35,91476155245,4589982,87.00,18490,21350,18100,22200,11970,17100,19935.60,1.40,0,132979,19473,18286,17693,16506,15913,17990,16210,159,5100,500,11970,50,1,31814994,6602,-32.32,7.14,12,14.43,-642.00,2908.00,42050,20240321,-50.65,15150,20240520,36.96,33250,-37.59,20250227,17100,21.35,20250321,41900,-50.48,20240325,15150,36.96,20240520,0.00,N,047920,500,159 억,,443991,N,N,334,N,00,N
+20250324,140522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20525,3425,2,20.03,86621211145,4354952,82.54,18490,21350,18100,22200,11970,17100,19896.60,1.40,0,139146,19473,18286,17693,16506,15913,17990,16210,159,5100,500,11970,50,1,31814994,6530,-31.97,7.06,12,13.69,-642.00,2908.00,42050,20240321,-51.19,15150,20240520,35.48,33250,-38.27,20250227,17100,20.03,20250321,41900,-51.01,20240325,15150,35.48,20240520,0.00,N,047920,500,159 억,,443991,N,N,334,N,00,N
+20250324,130522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20550,3450,2,20.18,80937580620,4076751,77.27,18490,21350,18100,22200,11970,17100,19860.11,1.40,0,190225,19473,18286,17693,16506,15913,17990,16210,159,5100,500,11970,50,1,31814994,6538,-32.01,7.07,12,12.81,-642.00,2908.00,42050,20240321,-51.13,15150,20240520,35.64,33250,-38.20,20250227,17100,20.18,20250321,41900,-50.95,20240325,15150,35.64,20240520,0.00,N,047920,500,159 억,,443991,N,N,334,N,00,N
+20250324,120522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20150,3050,2,17.84,67709999895,3434490,65.10,18490,20600,18100,22200,11970,17100,19722.23,1.40,0,151165,19473,18286,17693,16506,15913,17990,16210,159,5100,500,11970,50,1,31814994,6411,-31.39,6.93,12,10.80,-642.00,2908.00,42050,20240321,-52.08,15150,20240520,33.00,33250,-39.40,20250227,17100,17.84,20250321,41900,-51.91,20240325,15150,33.00,20240520,0.00,N,047920,500,159 억,,443991,N,N,334,N,00,N
+20250324,110522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19900,2800,2,16.37,62746955075,3184881,60.37,18490,20600,18100,22200,11970,17100,19709.57,1.40,0,151889,19473,18286,17693,16506,15913,17990,16210,159,5100,500,11970,10,1,31814994,6331,-31.00,6.84,12,10.01,-642.00,2908.00,42050,20240321,-52.68,15150,20240520,31.35,33250,-40.15,20250227,17100,16.37,20250321,41900,-52.51,20240325,15150,31.35,20240520,0.00,N,047920,500,159 억,,443991,N,N,334,N,00,N
+20250324,100520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19960,2860,2,16.73,54774188395,2786584,52.82,18490,20600,18100,22200,11970,17100,19665.45,1.40,0,208681,19473,18286,17693,16506,15913,17990,16210,159,5100,500,11970,10,1,31814994,6350,-31.09,6.86,12,8.76,-642.00,2908.00,42050,20240321,-52.53,15150,20240520,31.75,33250,-39.97,20250227,17100,16.73,20250321,41900,-52.36,20240325,15150,31.75,20240520,0.00,N,047920,500,159 억,,443991,N,N,334,N,00,N
+20250324,090522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19250,2150,2,12.57,12458179245,664194,12.59,18490,19770,18100,22200,11970,17100,18781.75,1.40,0,19347,19473,18286,17693,16506,15913,17990,16210,159,5100,500,11970,10,1,31814994,6124,-29.98,6.62,12,2.09,-642.00,2908.00,42050,20240321,-54.22,15150,20240520,27.06,33250,-42.11,20250227,17100,12.57,20250321,41900,-54.06,20240325,15150,27.06,20240520,0.00,N,047920,500,159 억,,443991,N,N,334,N,00,N
 20250321,160538,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17100,-7300,4,-29.92,92377193965,5238000,272.21,17100,18880,17100,31700,17100,24400,17634.17,1.21,0,57300,30333,27366,25883,22916,21433,26625,22175,159,7300,500,17080,10,1,31814994,5440,-26.64,5.88,12,16.46,-642.00,2908.00,42050,20240321,-59.33,15150,20240520,12.87,33250,-48.57,20250227,17100,0.00,20250321,42050,-59.33,20240321,15150,12.87,20240520,0.00,N,047920,500,159 억,,386466,N,N,334,N,00,N
 20250321,150521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17100,-7300,4,-29.92,91042880965,5159970,268.16,17100,18880,17100,31700,17100,24400,17640.87,1.21,0,57038,30333,27366,25883,22916,21433,26625,22175,159,7300,500,17080,10,1,31814994,5440,-26.64,5.88,12,16.22,-642.00,2908.00,42050,20240321,-59.33,15150,20240520,12.87,33250,-48.57,20250227,17100,0.00,20250321,42050,-59.33,20240321,15150,12.87,20240520,0.00,N,047920,500,159 억,,386466,N,N,1309,N,00,N
 20250321,140521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17100,-7300,4,-29.92,90108348865,5105319,265.32,17100,18880,17100,31700,17100,24400,17646.66,1.21,0,56546,30333,27366,25883,22916,21433,26625,22175,159,7300,500,17080,10,1,31814994,5440,-26.64,5.88,12,16.05,-642.00,2908.00,42050,20240321,-59.33,15150,20240520,12.87,33250,-48.57,20250227,17100,0.00,20250321,42050,-59.33,20240321,15150,12.87,20240520,0.00,N,047920,500,159 억,,386466,N,N,1309,N,00,N

047920/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,44008,31814994,943971600,682431621300,0.14
+20250325,44008,31814994,935170000,676068622500,0.14
+20250324,44008,31814994,935170000,676068622500,0.14
+20250321,43613,31814994,745782300,544036397400,0.14
+20250320,43613,31814994,1064157200,776285853600,0.14
 20250319,43849,31814994,1133496650,822417594900,0.14
 20250318,50566,31814994,1395621600,878093834400,0.16
 20250317,50505,31814994,1361109750,857414088300,0.16

047920/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,17100,25250,28850,17100,10047066,219027825065,00,0.00,N,5,-7600,
 20250310,24700,29250,29250,20500,3477946,91983630875,00,0.00,N,5,-4550,
 20250304,29250,30750,31600,28300,2421560,72429233175,00,0.00,N,5,-1500,
 20250224,30750,26300,33250,26300,6964678,213926190750,00,0.00,N,2,3600,