Add accumulated files

052400/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,28300,31500,32400,27900,1372959,41228548650,00,0.00,N,5,-2400,
+20250326,30700,23800,30700,22800,1423501,38549402725,00,0.00,N,2,6900,
+20250325,23800,24800,24950,23500,235012,5643521175,00,0.00,N,5,-1400,
+20250324,25200,25350,25650,24500,209885,5263443625,00,0.00,N,5,-400,
 20250321,25600,25250,26500,25200,198302,5134069975,00,0.00,N,5,-900,
 20250320,26500,27150,27150,26100,290634,7702988450,02,0.00,N,5,-1400,
 20250319,27900,28900,29050,27600,280283,7897618350,00,0.00,N,5,-800,

052400/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
+20250328,26700,-1600,5,-2899,4560,66,-86,130,4,239044,93870,1695,6526,2577,48,241943,89310,1629,6612,2447,44
+20250327,28300,-2400,5,30690,-20499,-10450,953,-636,-317,1034834,316976,11867,31090,9504,359,1004144,337475,22317,30136,10140,676
+20250326,30700,6900,2,35005,-89584,63457,1112,-2532,1689,1094139,239318,78457,30081,6099,2065,1059134,328902,15000,28969,8631,375
+20250325,23800,-1400,5,-40560,51062,20,-967,1216,0,157926,74209,663,3796,1779,16,198486,23147,643,4763,563,15
+20250324,25200,-400,5,-28604,23321,4897,-717,584,124,132689,65048,9005,3327,1631,227,161293,41727,4108,4044,1048,103
 20250321,25600,-900,5,-40869,39571,3930,-1056,1022,101,120803,67139,10296,3128,1739,266,161672,27568,6366,4184,716,165
 20250320,26500,-1400,5,16512,-29183,6183,435,-771,164,218747,53500,11893,5790,1424,317,202235,82683,5710,5355,2195,153
 20250319,27900,-800,5,18591,-29685,8238,530,-841,231,219174,43664,14379,6174,1235,402,200583,73349,6141,5644,2076,171

052400/min/candle-20250324.csv

@@ -0,0 +1,637 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,193500,5215317225,25200,25200,25200,25200,4076
+20250324,193400,5215317225,25200,25200,25200,25200,0
+20250324,193300,5215317225,25200,25200,25200,25200,0
+20250324,193200,5215317225,25200,25200,25200,25200,0
+20250324,193100,5215317225,25200,25200,25200,25200,0
+20250324,193000,5215317225,25200,25200,25200,25200,0
+20250324,192900,5215317225,25200,25200,25200,25200,0
+20250324,192800,5215317225,25200,25200,25200,25200,0
+20250324,192700,5215317225,25200,25200,25200,25200,0
+20250324,192600,5215317225,25200,25200,25200,25200,0
+20250324,192500,5215317225,25200,25200,25200,25200,0
+20250324,192400,5215317225,25200,25200,25200,25200,0
+20250324,192300,5215317225,25200,25200,25200,25200,0
+20250324,192200,5215317225,25200,25200,25200,25200,0
+20250324,192100,5215317225,25200,25200,25200,25200,0
+20250324,192000,5215317225,25200,25200,25200,25200,0
+20250324,191900,5215317225,25200,25200,25200,25200,0
+20250324,191800,5215317225,25200,25200,25200,25200,0
+20250324,191700,5215317225,25200,25200,25200,25200,0
+20250324,191600,5215317225,25200,25200,25200,25200,0
+20250324,191500,5215317225,25200,25200,25200,25200,0
+20250324,191400,5215317225,25200,25200,25200,25200,0
+20250324,191300,5215317225,25200,25200,25200,25200,0
+20250324,191200,5215317225,25200,25200,25200,25200,0
+20250324,191100,5215317225,25200,25200,25200,25200,0
+20250324,191000,5215317225,25200,25200,25200,25200,0
+20250324,190900,5215317225,25200,25200,25200,25200,0
+20250324,190800,5215317225,25200,25200,25200,25200,0
+20250324,190700,5215317225,25200,25200,25200,25200,0
+20250324,190600,5215317225,25200,25200,25200,25200,0
+20250324,190500,5215317225,25200,25200,25200,25200,4076
+20250324,190400,5215317225,25200,25200,25200,25200,0
+20250324,190300,5215317225,25200,25200,25200,25200,0
+20250324,190200,5215317225,25200,25200,25200,25200,0
+20250324,190100,5215317225,25200,25200,25200,25200,0
+20250324,190000,5215317225,25200,25200,25200,25200,0
+20250324,185900,5215317225,25200,25200,25200,25200,0
+20250324,185800,5215317225,25200,25200,25200,25200,0
+20250324,185700,5215317225,25200,25200,25200,25200,0
+20250324,185600,5215317225,25200,25200,25200,25200,0
+20250324,185500,5215317225,25200,25200,25200,25200,0
+20250324,185400,5215317225,25200,25200,25200,25200,0
+20250324,185300,5215317225,25200,25200,25200,25200,0
+20250324,185200,5215317225,25200,25200,25200,25200,0
+20250324,185100,5215317225,25200,25200,25200,25200,0
+20250324,185000,5215317225,25200,25200,25200,25200,0
+20250324,184900,5215317225,25200,25200,25200,25200,0
+20250324,184800,5215317225,25200,25200,25200,25200,0
+20250324,184700,5215317225,25200,25200,25200,25200,0
+20250324,184600,5215317225,25200,25200,25200,25200,0
+20250324,184500,5215317225,25200,25200,25200,25200,0
+20250324,184400,5215317225,25200,25200,25200,25200,0
+20250324,184300,5215317225,25200,25200,25200,25200,0
+20250324,184200,5215317225,25200,25200,25200,25200,0
+20250324,184100,5215317225,25200,25200,25200,25200,0
+20250324,184000,5215317225,25200,25200,25200,25200,0
+20250324,183900,5215317225,25200,25200,25200,25200,0
+20250324,183800,5215317225,25200,25200,25200,25200,0
+20250324,183700,5215317225,25200,25200,25200,25200,0
+20250324,183600,5215317225,25200,25200,25200,25200,0
+20250324,183500,5215317225,25200,25200,25200,25200,4076
+20250324,183400,5215317225,25200,25200,25200,25200,0
+20250324,183300,5215317225,25200,25200,25200,25200,0
+20250324,183200,5215317225,25200,25200,25200,25200,0
+20250324,183100,5215317225,25200,25200,25200,25200,0
+20250324,183000,5215317225,25200,25200,25200,25200,0
+20250324,182900,5215317225,25200,25200,25200,25200,0
+20250324,182800,5215317225,25200,25200,25200,25200,0
+20250324,182700,5215317225,25200,25200,25200,25200,0
+20250324,182600,5215317225,25200,25200,25200,25200,0
+20250324,182500,5215317225,25200,25200,25200,25200,0
+20250324,182400,5215317225,25200,25200,25200,25200,0
+20250324,182300,5215317225,25200,25200,25200,25200,0
+20250324,182200,5215317225,25200,25200,25200,25200,0
+20250324,182100,5215317225,25200,25200,25200,25200,0
+20250324,182000,5215317225,25200,25200,25200,25200,0
+20250324,181900,5215317225,25200,25200,25200,25200,0
+20250324,181800,5215317225,25200,25200,25200,25200,0
+20250324,181700,5215317225,25200,25200,25200,25200,0
+20250324,181600,5215317225,25200,25200,25200,25200,0
+20250324,181500,5215317225,25200,25200,25200,25200,0
+20250324,181400,5215317225,25200,25200,25200,25200,0
+20250324,181300,5215317225,25200,25200,25200,25200,0
+20250324,181200,5215317225,25200,25200,25200,25200,0
+20250324,181100,5215317225,25200,25200,25200,25200,0
+20250324,181000,5215317225,25200,25200,25200,25200,0
+20250324,180900,5215317225,25200,25200,25200,25200,0
+20250324,180800,5215317225,25200,25200,25200,25200,0
+20250324,180700,5215317225,25200,25200,25200,25200,0
+20250324,180600,5215317225,25200,25200,25200,25200,0
+20250324,180500,5215317225,25200,25200,25200,25200,4076
+20250324,180400,5215317225,25200,25200,25200,25200,0
+20250324,180300,5215317225,25200,25200,25200,25200,0
+20250324,180200,5215317225,25200,25200,25200,25200,0
+20250324,180100,5215317225,25200,25200,25200,25200,0
+20250324,180000,5215317225,25200,25200,25200,25200,0
+20250324,175900,5215317225,25200,25200,25200,25200,0
+20250324,175800,5215317225,25200,25200,25200,25200,0
+20250324,175700,5215317225,25200,25200,25200,25200,0
+20250324,175600,5215317225,25200,25200,25200,25200,0
+20250324,175500,5215317225,25200,25200,25200,25200,0
+20250324,175400,5215317225,25200,25200,25200,25200,0
+20250324,175300,5215317225,25200,25200,25200,25200,0
+20250324,175200,5215317225,25200,25200,25200,25200,0
+20250324,175100,5215317225,25200,25200,25200,25200,0
+20250324,175000,5215317225,25200,25200,25200,25200,0
+20250324,174900,5215317225,25200,25200,25200,25200,0
+20250324,174800,5215317225,25200,25200,25200,25200,0
+20250324,174700,5215317225,25200,25200,25200,25200,0
+20250324,174600,5215317225,25200,25200,25200,25200,0
+20250324,174500,5215317225,25200,25200,25200,25200,0
+20250324,174400,5215317225,25200,25200,25200,25200,0
+20250324,174300,5215317225,25200,25200,25200,25200,0
+20250324,174200,5215317225,25200,25200,25200,25200,0
+20250324,174100,5215317225,25200,25200,25200,25200,0
+20250324,174000,5215317225,25200,25200,25200,25200,0
+20250324,173900,5215317225,25200,25200,25200,25200,0
+20250324,173800,5215317225,25200,25200,25200,25200,0
+20250324,173700,5215317225,25200,25200,25200,25200,0
+20250324,173600,5215317225,25200,25200,25200,25200,0
+20250324,173500,5215317225,25200,25200,25200,25200,4076
+20250324,173400,5215317225,25200,25200,25200,25200,0
+20250324,173300,5215317225,25200,25200,25200,25200,0
+20250324,173200,5215317225,25200,25200,25200,25200,0
+20250324,173100,5215317225,25200,25200,25200,25200,0
+20250324,173000,5215317225,25200,25200,25200,25200,0
+20250324,172900,5215317225,25200,25200,25200,25200,0
+20250324,172800,5215317225,25200,25200,25200,25200,0
+20250324,172700,5215317225,25200,25200,25200,25200,0
+20250324,172600,5215317225,25200,25200,25200,25200,0
+20250324,172500,5215317225,25200,25200,25200,25200,0
+20250324,172400,5215317225,25200,25200,25200,25200,0
+20250324,172300,5215317225,25200,25200,25200,25200,0
+20250324,172200,5215317225,25200,25200,25200,25200,0
+20250324,172100,5215317225,25200,25200,25200,25200,0
+20250324,172000,5215317225,25200,25200,25200,25200,0
+20250324,171900,5215317225,25200,25200,25200,25200,0
+20250324,171800,5215317225,25200,25200,25200,25200,0
+20250324,171700,5215317225,25200,25200,25200,25200,0
+20250324,171600,5215317225,25200,25200,25200,25200,0
+20250324,171500,5215317225,25200,25200,25200,25200,0
+20250324,171400,5215317225,25200,25200,25200,25200,0
+20250324,171300,5215317225,25200,25200,25200,25200,0
+20250324,171200,5215317225,25200,25200,25200,25200,0
+20250324,171100,5215317225,25200,25200,25200,25200,0
+20250324,171000,5215317225,25200,25200,25200,25200,0
+20250324,170900,5215317225,25200,25200,25200,25200,0
+20250324,170800,5215317225,25200,25200,25200,25200,0
+20250324,170700,5215317225,25200,25200,25200,25200,0
+20250324,170600,5215317225,25200,25200,25200,25200,0
+20250324,170500,5215317225,25200,25200,25200,25200,4076
+20250324,170400,5215317225,25200,25200,25200,25200,0
+20250324,170300,5215317225,25200,25200,25200,25200,0
+20250324,170200,5215317225,25200,25200,25200,25200,0
+20250324,170100,5215317225,25200,25200,25200,25200,0
+20250324,170000,5215317225,25200,25200,25200,25200,0
+20250324,165900,5215317225,25200,25200,25200,25200,0
+20250324,165800,5215317225,25200,25200,25200,25200,0
+20250324,165700,5215317225,25200,25200,25200,25200,0
+20250324,165600,5215317225,25200,25200,25200,25200,0
+20250324,165500,5215317225,25200,25200,25200,25200,0
+20250324,165400,5215317225,25200,25200,25200,25200,0
+20250324,165300,5215317225,25200,25200,25200,25200,0
+20250324,165200,5215317225,25200,25200,25200,25200,0
+20250324,165100,5215317225,25200,25200,25200,25200,0
+20250324,165000,5215317225,25200,25200,25200,25200,0
+20250324,164900,5215317225,25200,25200,25200,25200,0
+20250324,164800,5215317225,25200,25200,25200,25200,0
+20250324,164700,5215317225,25200,25200,25200,25200,0
+20250324,164600,5215317225,25200,25200,25200,25200,0
+20250324,164500,5215317225,25200,25200,25200,25200,0
+20250324,164400,5215317225,25200,25200,25200,25200,0
+20250324,164300,5215317225,25200,25200,25200,25200,0
+20250324,164200,5215317225,25200,25200,25200,25200,0
+20250324,164100,5215317225,25200,25200,25200,25200,0
+20250324,164000,5215317225,25200,25200,25200,25200,0
+20250324,163900,5215317225,25200,25200,25200,25200,0
+20250324,163800,5215317225,25200,25200,25200,25200,0
+20250324,163700,5215317225,25200,25200,25200,25200,0
+20250324,163600,5215317225,25200,25200,25200,25200,0
+20250324,163500,5215317225,25200,25200,25200,25200,4076
+20250324,163400,5215317225,25200,25200,25200,25200,0
+20250324,163300,5215317225,25200,25200,25200,25200,0
+20250324,163200,5215317225,25200,25200,25200,25200,0
+20250324,163100,5215317225,25200,25200,25200,25200,0
+20250324,163000,5215317225,25200,25200,25200,25200,0
+20250324,162900,5215317225,25200,25200,25200,25200,0
+20250324,162800,5215317225,25200,25200,25200,25200,0
+20250324,162700,5215317225,25200,25200,25200,25200,0
+20250324,162600,5215317225,25200,25200,25200,25200,0
+20250324,162500,5215317225,25200,25200,25200,25200,0
+20250324,162400,5215317225,25200,25200,25200,25200,0
+20250324,162300,5215317225,25200,25200,25200,25200,0
+20250324,162200,5215317225,25200,25200,25200,25200,0
+20250324,162100,5215317225,25200,25200,25200,25200,0
+20250324,162000,5215317225,25200,25200,25200,25200,0
+20250324,161900,5215317225,25200,25200,25200,25200,0
+20250324,161800,5215317225,25200,25200,25200,25200,0
+20250324,161700,5215317225,25200,25200,25200,25200,0
+20250324,161600,5215317225,25200,25200,25200,25200,0
+20250324,161500,5215317225,25200,25200,25200,25200,0
+20250324,161400,5215317225,25200,25200,25200,25200,0
+20250324,161300,5215317225,25200,25200,25200,25200,0
+20250324,161200,5215317225,25200,25200,25200,25200,0
+20250324,161100,5215317225,25200,25200,25200,25200,0
+20250324,161000,5215317225,25200,25200,25200,25200,0
+20250324,160900,5215317225,25200,25200,25200,25200,0
+20250324,160800,5215317225,25200,25200,25200,25200,0
+20250324,160700,5215317225,25200,25200,25200,25200,0
+20250324,160600,5215317225,25200,25200,25200,25200,0
+20250324,160500,5215317225,25200,25200,25200,25200,4076
+20250324,160400,5215317225,25200,25200,25200,25200,0
+20250324,160300,5215317225,25200,25200,25200,25200,0
+20250324,160200,5215317225,25200,25200,25200,25200,0
+20250324,160100,5215317225,25200,25200,25200,25200,0
+20250324,160000,5215317225,25200,25200,25200,25200,0
+20250324,155900,5215317225,25200,25200,25200,25200,0
+20250324,155800,5215317225,25200,25200,25200,25200,0
+20250324,155700,5215317225,25200,25200,25200,25200,0
+20250324,155600,5215317225,25200,25200,25200,25200,0
+20250324,155500,5215317225,25200,25200,25200,25200,0
+20250324,155400,5215317225,25200,25200,25200,25200,0
+20250324,155300,5215317225,25200,25200,25200,25200,0
+20250324,155200,5215317225,25200,25200,25200,25200,0
+20250324,155100,5215317225,25200,25200,25200,25200,0
+20250324,155000,5215317225,25200,25200,25200,25200,0
+20250324,154900,5215317225,25200,25200,25200,25200,0
+20250324,154800,5215317225,25200,25200,25200,25200,0
+20250324,154700,5215317225,25200,25200,25200,25200,0
+20250324,154600,5215317225,25200,25200,25200,25200,0
+20250324,154500,5215317225,25200,25200,25200,25200,0
+20250324,154400,5215317225,25200,25200,25200,25200,0
+20250324,154300,5215317225,25200,25200,25200,25200,0
+20250324,154200,5215317225,25200,25200,25200,25200,0
+20250324,154100,5215317225,25200,25200,25200,25200,0
+20250324,154000,5215317225,25200,25200,25200,25200,0
+20250324,153900,5215317225,25200,25200,25200,25200,0
+20250324,153800,5215317225,25200,25200,25200,25200,0
+20250324,153700,5215317225,25200,25200,25200,25200,0
+20250324,153600,5215317225,25200,25200,25200,25200,0
+20250324,153500,5215317225,25200,25200,25200,25200,4076
+20250324,153400,5215317225,25200,25200,25200,25200,0
+20250324,153300,5215317225,25200,25200,25200,25200,0
+20250324,153200,5215317225,25200,25200,25200,25200,0
+20250324,153100,5215317225,25200,25200,25200,25200,0
+20250324,153000,5215317225,25200,25200,25200,25200,4076
+20250324,152900,5112602025,25200,25200,25200,25200,0
+20250324,152800,5112602025,25200,25200,25200,25200,0
+20250324,152700,5112602025,25200,25200,25200,25200,0
+20250324,152600,5112602025,25200,25200,25200,25200,0
+20250324,152500,5112602025,25200,25200,25200,25200,0
+20250324,152400,5112602025,25200,25200,25200,25200,0
+20250324,152300,5112602025,25200,25200,25200,25200,0
+20250324,152200,5112602025,25200,25200,25200,25200,0
+20250324,152100,5112602025,25200,25200,25200,25200,0
+20250324,152000,5112602025,25200,25200,25200,25200,0
+20250324,151900,5112602025,25200,25200,25250,25150,318
+20250324,151800,5104597075,25200,25250,25250,25200,127
+20250324,151700,5101390375,25250,25250,25250,25250,841
+20250324,151600,5080155125,25250,25150,25250,25150,422
+20250324,151500,5069535025,25150,25050,25150,25050,601
+20250324,151400,5054439925,25050,25150,25150,25050,132
+20250324,151300,5051128925,25050,25100,25100,25050,222
+20250324,151200,5045556925,25100,25100,25100,25050,223
+20250324,151100,5039960975,25100,25100,25100,25100,0
+20250324,151000,5039960975,25100,25050,25100,25050,300
+20250324,150900,5032431175,25100,25100,25100,25000,471
+20250324,150800,5020628075,25000,25100,25100,25000,942
+20250324,150700,4997077475,25000,25100,25100,25000,4682
+20250324,150600,4879900225,25100,25100,25100,25100,100
+20250324,150500,4877390225,25150,25100,25150,25100,310
+20250324,150400,4869608975,25100,25100,25150,25100,1511
+20250324,150300,4831677575,25150,25150,25150,25150,3
+20250324,150200,4831602125,25150,25100,25150,25100,127
+20250324,150100,4828411075,25150,25150,25150,25150,27
+20250324,150000,4827732025,25150,25150,25150,25150,230
+20250324,145900,4821947525,25100,25100,25100,25100,25
+20250324,145800,4821320025,25150,25150,25150,25150,698
+20250324,145700,4803765325,25150,25150,25150,25150,400
+20250324,145600,4793705325,25150,25150,25150,25150,20
+20250324,145500,4793202325,25150,25200,25200,25150,1446
+20250324,145400,4756787625,25250,25250,25250,25250,1667
+20250324,145300,4714695875,25250,25200,25250,25200,760
+20250324,145200,4695525875,25300,25250,25300,25200,1564
+20250324,145100,4656043425,25250,25250,25250,25250,522
+20250324,145000,4642862925,25250,25200,25250,25200,710
+20250324,144900,4624937375,25250,25250,25250,25250,6
+20250324,144800,4624785875,25250,25200,25250,25200,92
+20250324,144700,4622463125,25200,25250,25250,25200,403
+20250324,144600,4612289575,25250,25300,25300,25250,1103
+20250324,144500,4584438675,25300,25300,25300,25300,735
+20250324,144400,4565843175,25300,25300,25300,25300,200
+20250324,144300,4560783175,25350,25350,25350,25350,100
+20250324,144200,4558248175,25300,25325,25350,25300,182
+20250324,144100,4553638500,25325,25325,25325,25325,1
+20250324,144000,4553613175,25300,25300,25300,25300,39
+20250324,143900,4552626475,25300,25300,25300,25300,400
+20250324,143800,4542506475,25350,25350,25350,25350,238
+20250324,143700,4536473175,25300,25300,25300,25300,339
+20250324,143600,4527896475,25300,25350,25350,25300,310
+20250324,143500,4520038475,25300,25400,25400,25300,2017
+20250324,143400,4469006675,25400,25400,25450,25400,385
+20250324,143300,4459225675,25400,25400,25400,25400,1193
+20250324,143200,4428923475,25400,25300,25400,25300,3091
+20250324,143100,4350642525,25300,25300,25300,25300,14
+20250324,143000,4350288325,25300,25300,25300,25300,420
+20250324,142900,4339662325,25300,25250,25300,25250,1150
+20250324,142800,4310602325,25250,25250,25250,25250,0
+20250324,142700,4310602325,25250,25250,25300,25250,364
+20250324,142600,4301400075,25250,25250,25250,25250,305
+20250324,142500,4293698825,25250,25300,25300,25250,107
+20250324,142400,4290994575,25250,25250,25250,25250,0
+20250324,142300,4290994575,25250,25250,25250,25250,0
+20250324,142200,4290994575,25250,25300,25300,25250,140
+20250324,142100,4287454525,25300,25300,25300,25300,93
+20250324,142000,4285101625,25250,25300,25300,25250,117
+20250324,141900,4282143475,25300,25300,25300,25300,300
+20250324,141800,4274553475,25300,25300,25300,25300,0
+20250324,141700,4274553475,25300,25350,25350,25300,425
+20250324,141600,4263781675,25350,25350,25350,25350,1
+20250324,141500,4263756325,25300,25300,25300,25300,39
+20250324,141400,4262769625,25300,25300,25300,25300,101
+20250324,141300,4260214325,25350,25350,25350,25350,25
+20250324,141200,4259580575,25300,25250,25300,25250,41
+20250324,141100,4258543375,25250,25300,25300,25250,868
+20250324,141000,4236594925,25300,25350,25350,25300,74
+20250324,140900,4234720975,25300,25300,25300,25300,0
+20250324,140800,4234720975,25300,25300,25300,25300,39
+20250324,140700,4233734275,25350,25350,25350,25350,1000
+20250324,140600,4208384275,25300,25300,25300,25300,27
+20250324,140500,4207701175,25300,25300,25300,25300,42
+20250324,140400,4206638575,25350,25350,25350,25350,112
+20250324,140300,4203799375,25350,25350,25350,25350,133
+20250324,140200,4200427825,25400,25400,25400,25400,3
+20250324,140100,4200351625,25400,25400,25400,25400,218
+20250324,140000,4194814425,25350,25400,25400,25350,79
+20250324,135900,4192809775,25450,25400,25450,25400,333
+20250324,135800,4184349275,25450,25250,25450,25250,3293
+20250324,135700,4100755725,25300,25300,25300,25300,0
+20250324,135600,4100755725,25300,25300,25300,25300,0
+20250324,135500,4100755725,25300,25300,25300,25300,47
+20250324,135400,4099566625,25300,25300,25300,25300,200
+20250324,135300,4094506625,25300,25300,25300,25300,190
+20250324,135200,4089699625,25300,25300,25300,25300,188
+20250324,135100,4084943225,25300,25250,25300,25250,210
+20250324,135000,4079638125,25250,25300,25300,25250,494
+20250324,134900,4067141875,25300,25300,25300,25300,201
+20250324,134800,4062056575,25300,25350,25350,25300,832
+20250324,134700,4040967325,25350,25300,25350,25300,328
+20250324,134600,4032666025,25200,25200,25200,25200,0
+20250324,134500,4032666025,25200,25200,25200,25200,556
+20250324,134400,4018654825,25200,25250,25250,25200,91
+20250324,134300,4016357475,25250,25250,25250,25250,39
+20250324,134200,4015372725,25250,25250,25250,25250,0
+20250324,134100,4015372725,25250,25250,25250,25250,50
+20250324,134000,4014110225,25250,25300,25300,25250,633
+20250324,133900,3998105875,25300,25250,25300,25250,426
+20250324,133800,3987348075,25250,25250,25250,25250,39
+20250324,133700,3986363325,25300,25300,25300,25300,0
+20250324,133600,3986363325,25300,25300,25300,25300,16
+20250324,133500,3985958525,25300,25350,25350,25300,80
+20250324,133400,3983930675,25400,25350,25400,25350,8
+20250324,133300,3983727725,25400,25275,25400,25275,1470
+20250324,133200,3946527250,25250,25250,25250,25250,131
+20250324,133100,3943219500,25250,25250,25250,25250,79
+20250324,133000,3941224750,25300,25300,25300,25300,1
+20250324,132900,3941199450,25250,25250,25250,25250,0
+20250324,132800,3941199450,25250,25300,25300,25250,279
+20250324,132700,3934143000,25300,25250,25300,25250,809
+20250324,132600,3913680250,25250,25250,25250,25250,40
+20250324,132500,3912670250,25300,25250,25350,25250,1904
+20250324,132400,3864494500,25200,25200,25200,25200,0
+20250324,132300,3864494500,25200,25200,25300,25200,655
+20250324,132200,3847959050,25200,25200,25200,25200,0
+20250324,132100,3847959050,25200,25150,25200,25150,139
+20250324,132000,3844458875,25150,25150,25150,25150,0
+20250324,131900,3844458875,25150,25150,25150,25150,0
+20250324,131800,3844458875,25150,25150,25150,25150,40
+20250324,131700,3843452875,25150,25150,25150,25150,76
+20250324,131600,3841541475,25150,25100,25200,25100,209
+20250324,131500,3836280675,25050,25050,25050,25050,0
+20250324,131400,3836280675,25050,25050,25050,25050,100
+20250324,131300,3833775675,25050,25050,25050,25050,476
+20250324,131200,3821851875,25100,25100,25100,25100,4
+20250324,131100,3821751475,25100,25100,25100,25100,30
+20250324,131000,3820998475,25050,25050,25050,25050,0
+20250324,130900,3820998475,25050,25050,25050,25050,0
+20250324,130800,3820998475,25050,25100,25100,25050,222
+20250324,130700,3815428225,25200,25200,25200,25200,28
+20250324,130600,3814722625,25100,25100,25100,25100,39
+20250324,130500,3813743725,25100,25100,25100,25100,0
+20250324,130400,3813743725,25100,25100,25100,25100,39
+20250324,130300,3812764825,25100,25150,25150,25100,66
+20250324,130200,3811106875,25050,25050,25050,25050,100
+20250324,130100,3808601875,25100,25100,25100,25100,150
+20250324,130000,3804836875,25050,25050,25250,25050,1845
+20250324,125900,3758477175,25250,25250,25250,25200,2659
+20250324,125800,3691351175,25250,25050,25300,25050,4239
+20250324,125700,3584611175,25050,24900,25050,24900,644
+20250324,125600,3568571125,24900,25050,25050,24900,632
+20250324,125500,3552805225,25050,25000,25050,25000,122
+20250324,125400,3549751125,24900,24800,24900,24800,40
+20250324,125300,3548759025,24800,24800,24800,24800,4
+20250324,125200,3548659825,25000,25000,25000,25000,1
+20250324,125100,3548634825,25000,24900,25000,24800,143
+20250324,125000,3545083925,25000,24850,25000,24850,99
+20250324,124900,3542623075,24850,24950,25150,24850,1452
+20250324,124800,3506273075,25000,24850,25100,24850,4253
+20250324,124700,3399821075,25000,24900,25000,24900,380
+20250324,124600,3390349975,24850,24850,24850,24850,422
+20250324,124500,3379863275,24900,24900,24900,24900,337
+20250324,124400,3371471975,24800,24800,24800,24800,39
+20250324,124300,3370504775,24900,24900,24900,24900,23
+20250324,124200,3369932075,24800,24800,24800,24800,0
+20250324,124100,3369932075,24800,24800,24800,24800,239
+20250324,124000,3364004875,24850,24850,24850,24850,101
+20250324,123900,3361495025,24850,24800,24850,24800,112
+20250324,123800,3358713775,24800,24800,24800,24800,0
+20250324,123700,3358713775,24800,24800,24800,24800,0
+20250324,123600,3358713775,24800,24850,24850,24800,42
+20250324,123500,3357672025,24850,24850,24850,24850,68
+20250324,123400,3355982225,24800,24850,24850,24800,70
+20250324,123300,3354244675,24900,24900,24900,24900,1
+20250324,123200,3354219775,24800,24800,24800,24800,2
+20250324,123100,3354170175,24800,24850,24850,24800,139
+20250324,123000,3350717975,24900,24850,24900,24850,26
+20250324,122900,3350071075,24850,24750,24850,24750,1746
+20250324,122800,3306857375,24750,24750,24750,24750,194
+20250324,122700,3302055875,24750,24750,24750,24700,375
+20250324,122600,3292776125,24700,24700,24700,24700,141
+20250324,122500,3289293425,24650,24650,24650,24650,0
+20250324,122400,3289293425,24650,24750,24750,24650,44
+20250324,122300,3288208325,24750,24700,24750,24700,304
+20250324,122200,3280699075,24650,24650,24650,24650,0
+20250324,122100,3280699075,24650,24750,24750,24650,567
+20250324,122000,3266694975,24750,24750,24750,24750,234
+20250324,121900,3260903475,24700,24650,24700,24650,500
+20250324,121800,3248575925,24700,24700,24700,24700,579
+20250324,121700,3234274625,24700,24700,24700,24700,942
+20250324,121600,3211007225,24750,24750,24750,24750,605
+20250324,121500,3196033475,24750,24750,24750,24750,1
+20250324,121400,3196008725,24750,24750,24750,24750,59
+20250324,121300,3194548475,24800,24800,24800,24800,44
+20250324,121200,3193457275,24850,24800,24850,24800,549
+20250324,121100,3179841575,24850,24850,24850,24850,104
+20250324,121000,3177257175,24850,24850,24850,24850,40
+20250324,120900,3176263175,24850,24950,24950,24850,278
+20250324,120800,3169342075,24850,24850,24850,24850,0
+20250324,120700,3169342075,24850,24850,24850,24850,39
+20250324,120600,3168372925,24850,24850,24850,24850,100
+20250324,120500,3165887925,24850,24850,24850,24850,156
+20250324,120400,3162011325,24850,24900,24900,24850,70
+20250324,120300,3160270325,24850,24900,24900,24850,472
+20250324,120200,3148519675,24950,24800,24950,24800,57
+20250324,120100,3147103375,24950,24900,24950,24900,200
+20250324,120000,3142113425,24800,24800,24800,24800,36
+20250324,115900,3141220625,24750,24750,24750,24750,44
+20250324,115800,3140131625,24800,24800,24800,24800,9
+20250324,115700,3139908425,24800,24800,24800,24800,698
+20250324,115600,3122598025,24800,24800,24800,24800,0
+20250324,115500,3122598025,24800,24850,24850,24800,6
+20250324,115400,3122448975,24800,24850,24900,24800,769
+20250324,115300,3103316775,24850,24850,24850,24850,5
+20250324,115200,3103192525,24850,24850,24850,24750,53
+20250324,115100,3101879375,24800,24800,24800,24800,26
+20250324,115000,3101234575,24800,24800,24800,24800,182
+20250324,114900,3096720975,24800,24800,24800,24750,577
+20250324,114800,3082413325,24750,24750,24750,24750,1
+20250324,114700,3082388575,24750,24750,24800,24750,71
+20250324,114600,3080630325,24800,24750,24800,24750,175
+20250324,114500,3076298325,24750,24800,24800,24750,524
+20250324,114400,3063327175,24800,24850,24850,24800,655
+20250324,114300,3047082075,24850,24850,24850,24850,586
+20250324,114200,3032519975,24850,24900,24950,24850,1379
+20250324,114100,2998237675,24900,24900,24900,24900,0
+20250324,114000,2998237675,24900,24850,24900,24850,316
+20250324,113900,2990384225,24900,24900,24900,24900,40
+20250324,113800,2989388225,24900,24900,24900,24900,71
+20250324,113700,2987620325,24900,24950,24950,24900,674
+20250324,113600,2970837475,24950,25000,25000,24950,330
+20250324,113500,2962599775,25000,24950,25000,24950,45
+20250324,113400,2961476725,25000,25000,25000,25000,2
+20250324,113300,2961426725,24950,24900,24950,24900,760
+20250324,113200,2942502425,24900,25000,25000,24900,138
+20250324,113100,2939063625,24900,25000,25000,24900,1193
+20250324,113000,2909329225,25000,25000,25000,25000,39
+20250324,112900,2908354225,25000,25000,25000,25000,40
+20250324,112800,2907354225,25050,25075,25075,25000,1735
+20250324,112700,2863960525,25050,25100,25100,25050,106
+20250324,112600,2861301875,25100,25100,25100,25100,0
+20250324,112500,2861301875,25100,25100,25100,25050,237
+20250324,112400,2855355125,25100,25100,25100,25100,802
+20250324,112300,2835224925,25100,25100,25100,25100,0
+20250324,112200,2835224925,25100,25200,25200,25100,77
+20250324,112100,2833288425,25200,25250,25250,25200,162
+20250324,112000,2829199675,25250,25200,25250,25100,41
+20250324,111900,2828170325,25100,25100,25100,25100,100
+20250324,111800,2825660325,25100,25100,25100,25100,0
+20250324,111700,2825660325,25100,25100,25100,25100,39
+20250324,111600,2824681425,25100,25100,25100,25100,50
+20250324,111500,2823426425,25100,25100,25100,25100,39
+20250324,111400,2822447525,25100,25100,25100,25100,0
+20250324,111300,2822447525,25100,25100,25100,25100,0
+20250324,111200,2822447525,25100,25100,25100,25100,38
+20250324,111100,2821493725,25200,25200,25200,25200,4
+20250324,111000,2821392925,25100,25200,25200,25100,871
+20250324,110900,2799471475,25400,25400,25400,25400,17
+20250324,110800,2799039675,25400,25250,25400,25200,75
+20250324,110700,2797138675,25300,25300,25300,25150,265
+20250324,110600,2790453625,25300,25300,25300,25250,335
+20250324,110500,2781988625,25300,25350,25350,25300,57
+20250324,110400,2780545625,25450,25450,25450,25300,5
+20250324,110300,2780418725,25300,25300,25300,25300,1
+20250324,110200,2780393425,25250,25450,25450,25250,1042
+20250324,110100,2753971775,25450,25350,25450,25350,884
+20250324,110000,2731526525,25400,25250,25400,25200,942
+20250324,105900,2707693975,25250,25250,25250,25250,14
+20250324,105800,2707340475,25250,25200,25250,25200,73
+20250324,105700,2705499125,25250,25250,25250,25250,0
+20250324,105600,2705499125,25250,25200,25250,25200,12
+20250324,105500,2705196675,25200,25300,25300,25200,30
+20250324,105400,2704439175,25250,25250,25250,25250,2
+20250324,105300,2704388675,25250,25300,25350,25200,429
+20250324,105200,2693536525,25300,25300,25300,25250,281
+20250324,105100,2686427375,25300,25200,25300,25200,146
+20250324,105000,2682741575,25150,25150,25150,25150,49
+20250324,104900,2681509225,25100,25100,25100,25100,10
+20250324,104800,2681258225,25100,25100,25100,25100,38
+20250324,104700,2680304425,25150,25150,25150,25150,0
+20250324,104600,2680304425,25150,25100,25150,25100,52
+20250324,104500,2678999175,24950,25100,25100,24950,40
+20250324,104400,2678001025,25050,25100,25100,24950,620
+20250324,104300,2662514075,25050,25050,25050,25050,0
+20250324,104200,2662514075,25050,25100,25100,25050,166
+20250324,104100,2658348975,25150,25150,25150,25150,0
+20250324,104000,2658348975,25150,25150,25150,25150,89
+20250324,103900,2656110625,25200,25150,25200,25150,2
+20250324,103800,2656060275,25150,25200,25200,25150,106
+20250324,103700,2653390825,25200,25250,25250,25200,226
+20250324,103600,2647684375,25200,25150,25250,25150,237
+20250324,103500,2641700475,25250,25100,25250,25100,1051
+20250324,103400,2615268975,25050,25050,25050,25050,69
+20250324,103300,2613540525,25000,24950,25000,24950,24
+20250324,103200,2612941525,25000,24950,25050,24850,616
+20250324,103100,2597601275,24950,25000,25050,24950,316
+20250324,103000,2589708775,25050,25050,25050,25050,87
+20250324,102900,2587529425,25050,25150,25150,25050,212
+20250324,102800,2582213775,25150,25050,25150,25050,40
+20250324,102700,2581209775,25100,25100,25100,25100,65
+20250324,102600,2579578275,25050,25050,25050,25050,0
+20250324,102500,2579578275,25050,25100,25100,25050,173
+20250324,102400,2575243675,25100,25100,25100,25100,1
+20250324,102300,2575218575,25100,25050,25200,25000,1601
+20250324,102200,2535111375,25050,25100,25100,25050,972
+20250324,102100,2510761675,25100,25100,25100,25100,90
+20250324,102000,2508502675,25100,25150,25150,25100,511
+20250324,101900,2495661925,25150,25150,25150,25150,11
+20250324,101800,2495385275,25200,25150,25250,25000,2474
+20250324,101700,2433458925,25200,25150,25200,25150,117
+20250324,101600,2430515775,25200,25200,25200,25200,0
+20250324,101500,2430515775,25200,25200,25400,25200,180
+20250324,101400,2425957625,25100,25250,25350,25100,1645
+20250324,101300,2384442725,25300,25350,25350,25300,350
+20250324,101200,2375585625,25300,25200,25350,25200,1541
+20250324,101100,2336620825,25200,25100,25200,25100,345
+20250324,101000,2327930075,25200,25200,25200,25200,21
+20250324,100900,2327400875,25200,25050,25200,25050,147
+20250324,100800,2323715325,25050,25250,25300,25050,2860
+20250324,100700,2251906025,25300,25250,25300,25150,238
+20250324,100600,2245888775,25250,25000,25250,25000,554
+20250324,100500,2231970475,24950,25100,25100,24850,1174
+20250324,100400,2202685375,25000,24900,25500,24900,6521
+20250324,100300,2038761150,24800,24850,24900,24550,7688
+20250324,100200,1848416700,24950,24950,24950,24800,4248
+20250324,100100,1742809700,25000,25000,25000,25000,130
+20250324,100000,1739559700,25050,25100,25150,25050,300
+20250324,095900,1732037350,25100,25050,25150,25050,806
+20250324,095800,1711835450,25050,25050,25100,24950,737
+20250324,095700,1693385800,25050,24950,25150,24850,3652
+20250324,095600,1602287500,25000,25050,25150,25000,1843
+20250324,095500,1556182950,25150,25150,25150,25150,18
+20250324,095400,1555730250,25150,25050,25150,25000,432
+20250324,095300,1544927900,25050,25050,25050,25050,520
+20250324,095200,1531901900,25050,25050,25050,25050,1
+20250324,095100,1531876850,25150,25100,25150,25000,2343
+20250324,095000,1473244850,25200,25050,25250,25050,591
+20250324,094900,1458433700,25250,25250,25300,25050,2338
+20250324,094800,1399682350,25300,25300,25400,25300,41
+20250324,094700,1398643200,25400,25300,25400,25300,145
+20250324,094600,1394970800,25200,25250,25250,25200,304
+20250324,094500,1387309500,25250,25250,25250,25200,455
+20250324,094400,1375829700,25250,25300,25300,25250,1527
+20250324,094300,1337205150,25300,25300,25300,25300,0
+20250324,094200,1337205150,25300,25400,25400,25300,196
+20250324,094100,1332231750,25400,25400,25400,25350,539
+20250324,094000,1318559900,25450,25550,25550,25450,460
+20250324,093900,1306831400,25500,25650,25650,25500,614
+20250324,093800,1291157850,25650,25650,25650,25600,380
+20250324,093700,1281419700,25600,25500,25600,25500,2310
+20250324,093600,1222364950,25450,25450,25450,25450,295
+20250324,093500,1214857200,25400,25350,25450,25350,75
+20250324,093400,1212951150,25450,25400,25450,25400,111
+20250324,093300,1210129250,25450,25300,25450,25300,800
+20250324,093200,1189868350,25300,25250,25300,25250,68
+20250324,093100,1188148300,25200,25200,25200,25200,119
+20250324,093000,1185149500,25100,25150,25150,25100,318
+20250324,092900,1177156950,25150,25200,25200,25150,272
+20250324,092800,1170308100,25200,25200,25200,25200,102
+20250324,092700,1167737700,25350,25350,25400,25200,386
+20250324,092600,1157969650,25350,25400,25400,25350,4
+20250324,092500,1157868100,25400,25350,25400,25350,174
+20250324,092400,1153455550,25400,25450,25450,25350,696
+20250324,092300,1135759300,25500,25500,25550,25450,1370
+20250324,092200,1100801600,25500,25200,25500,25200,2094
+20250324,092100,1047768350,25250,25150,25250,25100,235
+20250324,092000,1041850150,25200,25150,25200,25150,308
+20250324,091900,1034102750,25150,25150,25200,25100,1039
+20250324,091800,1007986250,25100,25050,25200,25050,242
+20250324,091700,1001910250,25050,25000,25100,25000,925
+20250324,091600,978767300,25000,24950,25000,24950,41
+20250324,091500,977743100,24950,25050,25100,24950,116
+20250324,091400,974844050,25100,25200,25250,25000,1338
+20250324,091300,941279750,25200,25200,25300,25050,830
+20250324,091200,920322750,25050,24950,25250,24950,1298
+20250324,091100,887815450,24950,24750,25000,24750,2395
+20250324,091000,828160250,24750,24850,24900,24750,824
+20250324,090900,807746800,24850,24900,24900,24700,2422
+20250324,090800,747844850,24700,24600,24900,24500,4146
+20250324,090700,645823300,24600,24800,24850,24600,2383
+20250324,090600,586986150,24800,24600,24800,24600,420
+20250324,090500,576613400,24700,24700,24750,24550,3884
+20250324,090400,480835900,24700,24800,24900,24700,2571
+20250324,090300,417081800,24900,24950,25100,24800,4527
+20250324,090200,304416550,24900,24950,25100,24900,1664
+20250324,090100,262887000,24950,25200,25200,24900,3241
+20250324,090000,181820100,25200,25350,25500,25000,7204

052400/min/candle-20250325.csv

@@ -0,0 +1,636 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,193400,5587375675,23800,23800,23800,23800,4471
+20250325,193300,5587375675,23800,23800,23800,23800,0
+20250325,193200,5587375675,23800,23800,23800,23800,0
+20250325,193100,5587375675,23800,23800,23800,23800,0
+20250325,193000,5587375675,23800,23800,23800,23800,0
+20250325,192900,5587375675,23800,23800,23800,23800,0
+20250325,192800,5587375675,23800,23800,23800,23800,0
+20250325,192700,5587375675,23800,23800,23800,23800,0
+20250325,192600,5587375675,23800,23800,23800,23800,0
+20250325,192500,5587375675,23800,23800,23800,23800,0
+20250325,192400,5587375675,23800,23800,23800,23800,0
+20250325,192300,5587375675,23800,23800,23800,23800,0
+20250325,192200,5587375675,23800,23800,23800,23800,0
+20250325,192100,5587375675,23800,23800,23800,23800,0
+20250325,192000,5587375675,23800,23800,23800,23800,0
+20250325,191900,5587375675,23800,23800,23800,23800,0
+20250325,191800,5587375675,23800,23800,23800,23800,0
+20250325,191700,5587375675,23800,23800,23800,23800,0
+20250325,191600,5587375675,23800,23800,23800,23800,0
+20250325,191500,5587375675,23800,23800,23800,23800,0
+20250325,191400,5587375675,23800,23800,23800,23800,0
+20250325,191300,5587375675,23800,23800,23800,23800,0
+20250325,191200,5587375675,23800,23800,23800,23800,0
+20250325,191100,5587375675,23800,23800,23800,23800,0
+20250325,191000,5587375675,23800,23800,23800,23800,0
+20250325,190900,5587375675,23800,23800,23800,23800,0
+20250325,190800,5587375675,23800,23800,23800,23800,0
+20250325,190700,5587375675,23800,23800,23800,23800,0
+20250325,190600,5587375675,23800,23800,23800,23800,0
+20250325,190500,5587375675,23800,23800,23800,23800,0
+20250325,190400,5587375675,23800,23800,23800,23800,4471
+20250325,190300,5587375675,23800,23800,23800,23800,0
+20250325,190200,5587375675,23800,23800,23800,23800,0
+20250325,190100,5587375675,23800,23800,23800,23800,0
+20250325,190000,5587375675,23800,23800,23800,23800,0
+20250325,185900,5587375675,23800,23800,23800,23800,0
+20250325,185800,5587375675,23800,23800,23800,23800,0
+20250325,185700,5587375675,23800,23800,23800,23800,0
+20250325,185600,5587375675,23800,23800,23800,23800,0
+20250325,185500,5587375675,23800,23800,23800,23800,0
+20250325,185400,5587375675,23800,23800,23800,23800,0
+20250325,185300,5587375675,23800,23800,23800,23800,0
+20250325,185200,5587375675,23800,23800,23800,23800,0
+20250325,185100,5587375675,23800,23800,23800,23800,0
+20250325,185000,5587375675,23800,23800,23800,23800,0
+20250325,184900,5587375675,23800,23800,23800,23800,0
+20250325,184800,5587375675,23800,23800,23800,23800,0
+20250325,184700,5587375675,23800,23800,23800,23800,0
+20250325,184600,5587375675,23800,23800,23800,23800,0
+20250325,184500,5587375675,23800,23800,23800,23800,0
+20250325,184400,5587375675,23800,23800,23800,23800,0
+20250325,184300,5587375675,23800,23800,23800,23800,0
+20250325,184200,5587375675,23800,23800,23800,23800,0
+20250325,184100,5587375675,23800,23800,23800,23800,0
+20250325,184000,5587375675,23800,23800,23800,23800,0
+20250325,183900,5587375675,23800,23800,23800,23800,0
+20250325,183800,5587375675,23800,23800,23800,23800,0
+20250325,183700,5587375675,23800,23800,23800,23800,0
+20250325,183600,5587375675,23800,23800,23800,23800,0
+20250325,183500,5587375675,23800,23800,23800,23800,0
+20250325,183400,5587375675,23800,23800,23800,23800,4471
+20250325,183300,5587375675,23800,23800,23800,23800,0
+20250325,183200,5587375675,23800,23800,23800,23800,0
+20250325,183100,5587375675,23800,23800,23800,23800,0
+20250325,183000,5587375675,23800,23800,23800,23800,0
+20250325,182900,5587375675,23800,23800,23800,23800,0
+20250325,182800,5587375675,23800,23800,23800,23800,0
+20250325,182700,5587375675,23800,23800,23800,23800,0
+20250325,182600,5587375675,23800,23800,23800,23800,0
+20250325,182500,5587375675,23800,23800,23800,23800,0
+20250325,182400,5587375675,23800,23800,23800,23800,0
+20250325,182300,5587375675,23800,23800,23800,23800,0
+20250325,182200,5587375675,23800,23800,23800,23800,0
+20250325,182100,5587375675,23800,23800,23800,23800,0
+20250325,182000,5587375675,23800,23800,23800,23800,0
+20250325,181900,5587375675,23800,23800,23800,23800,0
+20250325,181800,5587375675,23800,23800,23800,23800,0
+20250325,181700,5587375675,23800,23800,23800,23800,0
+20250325,181600,5587375675,23800,23800,23800,23800,0
+20250325,181500,5587375675,23800,23800,23800,23800,0
+20250325,181400,5587375675,23800,23800,23800,23800,0
+20250325,181300,5587375675,23800,23800,23800,23800,0
+20250325,181200,5587375675,23800,23800,23800,23800,0
+20250325,181100,5587375675,23800,23800,23800,23800,0
+20250325,181000,5587375675,23800,23800,23800,23800,0
+20250325,180900,5587375675,23800,23800,23800,23800,0
+20250325,180800,5587375675,23800,23800,23800,23800,0
+20250325,180700,5587375675,23800,23800,23800,23800,0
+20250325,180600,5587375675,23800,23800,23800,23800,0
+20250325,180500,5587375675,23800,23800,23800,23800,0
+20250325,180400,5587375675,23800,23800,23800,23800,4471
+20250325,180300,5587375675,23800,23800,23800,23800,0
+20250325,180200,5587375675,23800,23800,23800,23800,0
+20250325,180100,5587375675,23800,23800,23800,23800,0
+20250325,180000,5587375675,23800,23800,23800,23800,0
+20250325,175900,5587375675,23800,23800,23800,23800,0
+20250325,175800,5587375675,23800,23800,23800,23800,0
+20250325,175700,5587375675,23800,23800,23800,23800,0
+20250325,175600,5587375675,23800,23800,23800,23800,0
+20250325,175500,5587375675,23800,23800,23800,23800,0
+20250325,175400,5587375675,23800,23800,23800,23800,0
+20250325,175300,5587375675,23800,23800,23800,23800,0
+20250325,175200,5587375675,23800,23800,23800,23800,0
+20250325,175100,5587375675,23800,23800,23800,23800,0
+20250325,175000,5587375675,23800,23800,23800,23800,0
+20250325,174900,5587375675,23800,23800,23800,23800,0
+20250325,174800,5587375675,23800,23800,23800,23800,0
+20250325,174700,5587375675,23800,23800,23800,23800,0
+20250325,174600,5587375675,23800,23800,23800,23800,0
+20250325,174500,5587375675,23800,23800,23800,23800,0
+20250325,174400,5587375675,23800,23800,23800,23800,0
+20250325,174300,5587375675,23800,23800,23800,23800,0
+20250325,174200,5587375675,23800,23800,23800,23800,0
+20250325,174100,5587375675,23800,23800,23800,23800,0
+20250325,174000,5587375675,23800,23800,23800,23800,0
+20250325,173900,5587375675,23800,23800,23800,23800,0
+20250325,173800,5587375675,23800,23800,23800,23800,0
+20250325,173700,5587375675,23800,23800,23800,23800,0
+20250325,173600,5587375675,23800,23800,23800,23800,0
+20250325,173500,5587375675,23800,23800,23800,23800,0
+20250325,173400,5587375675,23800,23800,23800,23800,4471
+20250325,173300,5587375675,23800,23800,23800,23800,0
+20250325,173200,5587375675,23800,23800,23800,23800,0
+20250325,173100,5587375675,23800,23800,23800,23800,0
+20250325,173000,5587375675,23800,23800,23800,23800,0
+20250325,172900,5587375675,23800,23800,23800,23800,0
+20250325,172800,5587375675,23800,23800,23800,23800,0
+20250325,172700,5587375675,23800,23800,23800,23800,0
+20250325,172600,5587375675,23800,23800,23800,23800,0
+20250325,172500,5587375675,23800,23800,23800,23800,0
+20250325,172400,5587375675,23800,23800,23800,23800,0
+20250325,172300,5587375675,23800,23800,23800,23800,0
+20250325,172200,5587375675,23800,23800,23800,23800,0
+20250325,172100,5587375675,23800,23800,23800,23800,0
+20250325,172000,5587375675,23800,23800,23800,23800,0
+20250325,171900,5587375675,23800,23800,23800,23800,0
+20250325,171800,5587375675,23800,23800,23800,23800,0
+20250325,171700,5587375675,23800,23800,23800,23800,0
+20250325,171600,5587375675,23800,23800,23800,23800,0
+20250325,171500,5587375675,23800,23800,23800,23800,0
+20250325,171400,5587375675,23800,23800,23800,23800,0
+20250325,171300,5587375675,23800,23800,23800,23800,0
+20250325,171200,5587375675,23800,23800,23800,23800,0
+20250325,171100,5587375675,23800,23800,23800,23800,0
+20250325,171000,5587375675,23800,23800,23800,23800,0
+20250325,170900,5587375675,23800,23800,23800,23800,0
+20250325,170800,5587375675,23800,23800,23800,23800,0
+20250325,170700,5587375675,23800,23800,23800,23800,0
+20250325,170600,5587375675,23800,23800,23800,23800,0
+20250325,170500,5587375675,23800,23800,23800,23800,0
+20250325,170400,5587375675,23800,23800,23800,23800,4471
+20250325,170300,5587375675,23800,23800,23800,23800,0
+20250325,170200,5587375675,23800,23800,23800,23800,0
+20250325,170100,5587375675,23800,23800,23800,23800,0
+20250325,170000,5587375675,23800,23800,23800,23800,0
+20250325,165900,5587375675,23800,23800,23800,23800,0
+20250325,165800,5587375675,23800,23800,23800,23800,0
+20250325,165700,5587375675,23800,23800,23800,23800,0
+20250325,165600,5587375675,23800,23800,23800,23800,0
+20250325,165500,5587375675,23800,23800,23800,23800,0
+20250325,165400,5587375675,23800,23800,23800,23800,0
+20250325,165300,5587375675,23800,23800,23800,23800,0
+20250325,165200,5587375675,23800,23800,23800,23800,0
+20250325,165100,5587375675,23800,23800,23800,23800,0
+20250325,165000,5587375675,23800,23800,23800,23800,0
+20250325,164900,5587375675,23800,23800,23800,23800,0
+20250325,164800,5587375675,23800,23800,23800,23800,0
+20250325,164700,5587375675,23800,23800,23800,23800,0
+20250325,164600,5587375675,23800,23800,23800,23800,0
+20250325,164500,5587375675,23800,23800,23800,23800,0
+20250325,164400,5587375675,23800,23800,23800,23800,0
+20250325,164300,5587375675,23800,23800,23800,23800,0
+20250325,164200,5587375675,23800,23800,23800,23800,0
+20250325,164100,5587375675,23800,23800,23800,23800,0
+20250325,164000,5587375675,23800,23800,23800,23800,0
+20250325,163900,5587375675,23800,23800,23800,23800,0
+20250325,163800,5587375675,23800,23800,23800,23800,0
+20250325,163700,5587375675,23800,23800,23800,23800,0
+20250325,163600,5587375675,23800,23800,23800,23800,0
+20250325,163500,5587375675,23800,23800,23800,23800,0
+20250325,163400,5587375675,23800,23800,23800,23800,4471
+20250325,163300,5587375675,23800,23800,23800,23800,0
+20250325,163200,5587375675,23800,23800,23800,23800,0
+20250325,163100,5587375675,23800,23800,23800,23800,0
+20250325,163000,5587375675,23800,23800,23800,23800,0
+20250325,162900,5587375675,23800,23800,23800,23800,0
+20250325,162800,5587375675,23800,23800,23800,23800,0
+20250325,162700,5587375675,23800,23800,23800,23800,0
+20250325,162600,5587375675,23800,23800,23800,23800,0
+20250325,162500,5587375675,23800,23800,23800,23800,0
+20250325,162400,5587375675,23800,23800,23800,23800,0
+20250325,162300,5587375675,23800,23800,23800,23800,0
+20250325,162200,5587375675,23800,23800,23800,23800,0
+20250325,162100,5587375675,23800,23800,23800,23800,0
+20250325,162000,5587375675,23800,23800,23800,23800,0
+20250325,161900,5587375675,23800,23800,23800,23800,0
+20250325,161800,5587375675,23800,23800,23800,23800,0
+20250325,161700,5587375675,23800,23800,23800,23800,0
+20250325,161600,5587375675,23800,23800,23800,23800,0
+20250325,161500,5587375675,23800,23800,23800,23800,0
+20250325,161400,5587375675,23800,23800,23800,23800,0
+20250325,161300,5587375675,23800,23800,23800,23800,0
+20250325,161200,5587375675,23800,23800,23800,23800,0
+20250325,161100,5587375675,23800,23800,23800,23800,0
+20250325,161000,5587375675,23800,23800,23800,23800,0
+20250325,160900,5587375675,23800,23800,23800,23800,0
+20250325,160800,5587375675,23800,23800,23800,23800,0
+20250325,160700,5587375675,23800,23800,23800,23800,0
+20250325,160600,5587375675,23800,23800,23800,23800,0
+20250325,160500,5587375675,23800,23800,23800,23800,0
+20250325,160400,5587375675,23800,23800,23800,23800,4471
+20250325,160300,5587375675,23800,23800,23800,23800,0
+20250325,160200,5587375675,23800,23800,23800,23800,0
+20250325,160100,5587375675,23800,23800,23800,23800,0
+20250325,160000,5587375675,23800,23800,23800,23800,0
+20250325,155900,5587375675,23800,23800,23800,23800,0
+20250325,155800,5587375675,23800,23800,23800,23800,0
+20250325,155700,5587375675,23800,23800,23800,23800,0
+20250325,155600,5587375675,23800,23800,23800,23800,0
+20250325,155500,5587375675,23800,23800,23800,23800,0
+20250325,155400,5587375675,23800,23800,23800,23800,0
+20250325,155300,5587375675,23800,23800,23800,23800,0
+20250325,155200,5587375675,23800,23800,23800,23800,0
+20250325,155100,5587375675,23800,23800,23800,23800,0
+20250325,155000,5587375675,23800,23800,23800,23800,0
+20250325,154900,5587375675,23800,23800,23800,23800,0
+20250325,154800,5587375675,23800,23800,23800,23800,0
+20250325,154700,5587375675,23800,23800,23800,23800,0
+20250325,154600,5587375675,23800,23800,23800,23800,0
+20250325,154500,5587375675,23800,23800,23800,23800,0
+20250325,154400,5587375675,23800,23800,23800,23800,0
+20250325,154300,5587375675,23800,23800,23800,23800,0
+20250325,154200,5587375675,23800,23800,23800,23800,0
+20250325,154100,5587375675,23800,23800,23800,23800,0
+20250325,154000,5587375675,23800,23800,23800,23800,0
+20250325,153900,5587375675,23800,23800,23800,23800,0
+20250325,153800,5587375675,23800,23800,23800,23800,0
+20250325,153700,5587375675,23800,23800,23800,23800,0
+20250325,153600,5587375675,23800,23800,23800,23800,0
+20250325,153500,5587375675,23800,23800,23800,23800,0
+20250325,153400,5587375675,23800,23800,23800,23800,4471
+20250325,153300,5587375675,23800,23800,23800,23800,0
+20250325,153200,5587375675,23800,23800,23800,23800,0
+20250325,153100,5587375675,23800,23800,23800,23800,0
+20250325,153000,5587375675,23800,23800,23800,23800,4471
+20250325,152900,5480965875,23900,23900,23900,23900,0
+20250325,152800,5480965875,23900,23900,23900,23900,0
+20250325,152700,5480965875,23900,23900,23900,23900,0
+20250325,152600,5480965875,23900,23900,23900,23900,0
+20250325,152500,5480965875,23900,23900,23900,23900,0
+20250325,152400,5480965875,23900,23900,23900,23900,0
+20250325,152300,5480965875,23900,23900,23900,23900,0
+20250325,152200,5480965875,23900,23900,23900,23900,0
+20250325,152100,5480965875,23900,23900,23900,23900,0
+20250325,152000,5480965875,23900,23900,23900,23900,0
+20250325,151900,5480965875,23900,23900,23900,23850,251
+20250325,151800,5474967475,23800,23850,23850,23800,951
+20250325,151700,5452301125,23850,23850,23850,23850,953
+20250325,151600,5429572075,23900,23900,23900,23900,126
+20250325,151500,5426560675,23900,23900,23900,23850,1415
+20250325,151400,5392804825,23900,23900,23900,23850,125
+20250325,151300,5389820025,23900,23850,23900,23850,5
+20250325,151200,5389700725,23900,23850,23900,23850,898
+20250325,151100,5368282125,23850,23850,23850,23850,148
+20250325,151000,5364752325,23900,23900,23900,23900,100
+20250325,150900,5362362325,23900,23900,23900,23850,485
+20250325,150800,5350793575,23850,23900,23900,23850,57
+20250325,150700,5349431325,23900,23900,23900,23900,77
+20250325,150600,5347591025,23900,23850,23900,23850,785
+20250325,150500,5328849525,23900,23900,23900,23900,125
+20250325,150400,5325862025,23900,23900,23900,23900,41
+20250325,150300,5324882125,23850,23850,23850,23850,0
+20250325,150200,5324882125,23850,23850,23850,23850,2005
+20250325,150100,5277062875,23800,23800,23850,23800,551
+20250325,150000,5263949025,23850,23850,23850,23825,3361
+20250325,145900,5183859625,23850,23850,23850,23850,16
+20250325,145800,5183478025,23900,23900,23900,23850,504
+20250325,145700,5171447850,23900,23900,23900,23900,418
+20250325,145600,5161457650,23850,23850,23850,23850,4
+20250325,145500,5161362250,23900,23900,23900,23900,27
+20250325,145400,5160716950,23900,23850,23900,23850,12
+20250325,145300,5160430250,23800,23800,23800,23800,10
+20250325,145200,5160192250,23850,23850,23850,23850,0
+20250325,145100,5160192250,23850,23850,23850,23850,10
+20250325,145000,5159953750,23850,23850,23850,23850,101
+20250325,144900,5157544900,23800,23850,23850,23800,106
+20250325,144800,5155016850,23850,23900,23900,23850,2
+20250325,144700,5154969100,23800,23800,23800,23800,300
+20250325,144600,5147829100,23850,23850,23850,23850,404
+20250325,144500,5138193700,23900,23900,23900,23900,262
+20250325,144400,5131931900,23850,23850,23850,23850,381
+20250325,144300,5122845050,23850,23850,23850,23850,51
+20250325,144200,5121628700,23850,23850,23850,23850,32
+20250325,144100,5120865500,23850,23850,23850,23850,2
+20250325,144000,5120817800,23800,23800,23800,23800,520
+20250325,143900,5108441800,23850,23800,23850,23800,1486
+20250325,143800,5073001700,23800,23800,23800,23800,314
+20250325,143700,5065528500,23800,23750,23800,23750,422
+20250325,143600,5055502700,23700,23700,23700,23700,0
+20250325,143500,5055502700,23700,23700,23700,23650,295
+20250325,143400,5048512450,23700,23650,23700,23600,521
+20250325,143300,5036173650,23600,23700,23700,23600,1001
+20250325,143200,5012543400,23700,23700,23700,23650,609
+20250325,143100,4998120100,23700,23700,23700,23700,100
+20250325,143000,4995750100,23750,23700,23750,23700,32
+20250325,142900,4994990200,23700,23700,23700,23700,203
+20250325,142800,4990179100,23750,23700,23750,23700,171
+20250325,142700,4986123350,23600,23650,23650,23600,200
+20250325,142600,4981401350,23600,23600,23600,23600,290
+20250325,142500,4974557350,23600,23700,23700,23600,195
+20250325,142400,4969951150,23700,23700,23700,23700,0
+20250325,142300,4969951150,23700,23700,23700,23700,0
+20250325,142200,4969951150,23700,23750,23750,23700,290
+20250325,142100,4963074850,23800,23800,23800,23800,2
+20250325,142000,4963027250,23800,23800,23800,23800,80
+20250325,141900,4961123250,23800,23800,23800,23800,69
+20250325,141800,4959481050,23850,23850,23850,23850,17
+20250325,141700,4959075600,23800,23800,23800,23800,304
+20250325,141600,4951840400,23800,23800,23800,23800,0
+20250325,141500,4951840400,23800,23750,23800,23750,11
+20250325,141400,4951579100,23800,23750,23800,23750,321
+20250325,141300,4943954100,23750,23750,23750,23750,300
+20250325,141200,4936829100,23750,23800,23800,23750,1562
+20250325,141100,4899656000,23800,23800,23800,23800,32
+20250325,141000,4898894400,23800,23800,23800,23800,4
+20250325,140900,4898799200,23750,23750,23800,23750,162
+20250325,140800,4894950600,23750,23800,23800,23750,124
+20250325,140700,4892004400,23800,23800,23800,23800,0
+20250325,140600,4892004400,23800,23800,23800,23750,381
+20250325,140500,4882937100,23750,23750,23750,23750,0
+20250325,140400,4882937100,23750,23750,23750,23750,200
+20250325,140300,4878187100,23700,23700,23700,23650,233
+20250325,140200,4872671300,23700,23600,23750,23500,1657
+20250325,140100,4833561250,23600,23600,23600,23600,535
+20250325,140000,4820935250,23650,23550,23750,23550,1312
+20250325,135900,4789993450,23550,23600,23600,23550,500
+20250325,135800,4778207850,23550,23750,23750,23550,8058
+20250325,135700,4588061250,23750,23750,23750,23750,0
+20250325,135600,4588061250,23750,23800,23800,23750,12
+20250325,135500,4587776150,23800,23800,23800,23800,112
+20250325,135400,4585110550,23800,23850,23850,23800,274
+20250325,135300,4578588750,23800,23800,23800,23800,3
+20250325,135200,4578517350,23800,23800,23800,23800,0
+20250325,135100,4578517350,23800,23800,23800,23800,0
+20250325,135000,4578517350,23800,23800,23800,23800,500
+20250325,134900,4566617350,23800,23800,23800,23800,89
+20250325,134800,4564499150,23800,23800,23800,23700,1371
+20250325,134700,4531954700,23750,23750,23750,23750,84
+20250325,134600,4529959700,23800,23800,23800,23800,0
+20250325,134500,4529959700,23800,23800,23800,23800,179
+20250325,134400,4525699500,23800,23850,23850,23800,1129
+20250325,134300,4498826800,23850,23800,23850,23800,18
+20250325,134200,4498398000,23800,23800,23800,23800,0
+20250325,134100,4498398000,23800,23800,23800,23800,3
+20250325,134000,4498326600,23800,23800,23800,23750,555
+20250325,133900,4485118200,23800,23800,23800,23800,173
+20250325,133800,4481000800,23800,23850,23850,23800,71
+20250325,133700,4479308500,23800,23800,23800,23800,0
+20250325,133600,4479308500,23800,23800,23800,23800,170
+20250325,133500,4475262500,23800,23800,23800,23800,100
+20250325,133400,4472882500,23800,23800,23800,23800,59
+20250325,133300,4471478300,23800,23850,23900,23800,26
+20250325,133200,4470859150,23800,23850,23850,23800,502
+20250325,133100,4458911450,23900,23900,23900,23900,4
+20250325,133000,4458815850,23900,23900,23900,23900,5
+20250325,132900,4458696350,23900,23850,23900,23850,168
+20250325,132800,4454685350,23800,23850,23850,23800,330
+20250325,132700,4446816800,23850,23800,23850,23800,136
+20250325,132600,4443575950,23850,23850,23850,23850,0
+20250325,132500,4443575950,23850,23850,23850,23850,2
+20250325,132400,4443528250,23850,23850,23850,23850,21
+20250325,132300,4443027400,23850,23850,23850,23850,0
+20250325,132200,4443027400,23850,23850,23850,23850,10
+20250325,132100,4442788900,23900,23900,23900,23900,0
+20250325,132000,4442788900,23900,23900,23900,23900,81
+20250325,131900,4440853000,23800,23950,23950,23800,52
+20250325,131800,4439609700,23900,23850,23900,23850,559
+20250325,131700,4426271900,23850,23850,23850,23850,147
+20250325,131600,4422765950,23850,23850,23850,23850,296
+20250325,131500,4415706350,23900,23900,23900,23900,893
+20250325,131400,4394363650,23900,23900,23900,23900,1
+20250325,131300,4394339750,23900,23950,23950,23900,110
+20250325,131200,4391710250,23950,23950,23950,23950,179
+20250325,131100,4387423200,23950,23950,23950,23950,5
+20250325,131000,4387303450,23950,23950,23950,23950,200
+20250325,130900,4382513450,23950,23950,23950,23950,0
+20250325,130800,4382513450,23950,23950,23950,23950,1
+20250325,130700,4382489500,24000,24000,24000,24000,1
+20250325,130600,4382465500,23950,23950,24050,23950,333
+20250325,130500,4374479350,24050,24050,24050,24050,0
+20250325,130400,4374479350,24050,24050,24050,24050,1
+20250325,130300,4374455300,23950,23950,23950,23950,0
+20250325,130200,4374455300,23950,24000,24000,23950,735
+20250325,130100,4356837450,24025,24025,24025,24025,0
+20250325,130000,4356837450,24025,24050,24050,24025,26
+20250325,125900,4356212675,24050,24050,24050,24050,20
+20250325,125800,4355731675,24000,24000,24050,24000,606
+20250325,125700,4341187625,24050,24025,24050,23950,109
+20250325,125600,4338573375,24050,24050,24050,24050,0
+20250325,125500,4338573375,24050,24050,24050,24050,26
+20250325,125400,4337948075,24000,24000,24000,24000,0
+20250325,125300,4337948075,24000,24000,24000,24000,543
+20250325,125200,4324916075,24000,24000,24000,24000,14
+20250325,125100,4324580075,24000,24000,24000,24000,10
+20250325,125000,4324340075,24000,24000,24000,24000,3
+20250325,124900,4324268075,24000,24050,24050,24000,700
+20250325,124800,4307468025,24050,24050,24050,24050,51
+20250325,124700,4306241475,24050,23950,24050,23950,2515
+20250325,124600,4245900525,23950,23950,23950,23950,2
+20250325,124500,4245852625,23950,23925,23950,23925,7
+20250325,124400,4245685125,23950,23950,23950,23900,619
+20250325,124300,4230885075,23950,23950,23950,23950,0
+20250325,124200,4230885075,23950,23950,23950,23900,78
+20250325,124100,4229017575,23900,23900,23900,23900,0
+20250325,124000,4229017575,23900,23900,23900,23900,0
+20250325,123900,4229017575,23900,23950,23950,23900,73
+20250325,123800,4227271725,23950,23950,23950,23950,0
+20250325,123700,4227271725,23950,23950,23950,23950,0
+20250325,123600,4227271725,23950,23925,23950,23925,39
+20250325,123500,4226337725,23800,23800,23800,23800,0
+20250325,123400,4226337725,23800,23850,23850,23800,360
+20250325,123300,4217765275,23950,23900,23950,23900,116
+20250325,123200,4214987875,23900,23900,23900,23900,45
+20250325,123100,4213912375,23950,23950,23950,23950,391
+20250325,123000,4204547925,23950,23900,23950,23900,419
+20250325,122900,4194521325,23900,23900,23900,23900,173
+20250325,122800,4190386625,23950,23950,23950,23950,2
+20250325,122700,4190338725,23950,23950,23950,23950,0
+20250325,122600,4190338725,23950,23950,23950,23950,6
+20250325,122500,4190195025,23950,23900,23950,23900,21
+20250325,122400,4189693075,23950,23900,23950,23900,105
+20250325,122300,4187183325,23950,23950,23950,23950,38
+20250325,122200,4186273225,23950,23950,23950,23950,528
+20250325,122100,4173627625,23900,23900,23900,23900,10
+20250325,122000,4173388625,23900,23800,23900,23800,441
+20250325,121900,4162870225,23900,23900,23900,23900,1
+20250325,121800,4162846325,23800,23850,23850,23800,140
+20250325,121700,4159509275,23850,23850,23900,23850,7
+20250325,121600,4159342175,23900,23850,23900,23800,176
+20250325,121500,4155136525,23800,23850,23850,23750,251
+20250325,121400,4149165425,23750,23800,23900,23650,330
+20250325,121300,4141329025,23900,23850,23900,23800,162
+20250325,121200,4137471475,23800,23950,23950,23700,27
+20250325,121100,4136830125,23900,23850,23900,23550,7535
+20250325,121000,3958406525,23900,23900,23900,23900,2
+20250325,120900,3958358725,23850,23900,23900,23850,303
+20250325,120800,3951128925,23900,23900,23900,23900,500
+20250325,120700,3939178925,23950,23950,23950,23950,91
+20250325,120600,3936999475,23950,23950,23950,23900,115
+20250325,120500,3934250225,23950,23950,23950,23950,1
+20250325,120400,3934226275,23900,23900,23900,23900,152
+20250325,120300,3930593475,23900,23900,23900,23900,0
+20250325,120200,3930593475,23900,23900,23900,23900,1
+20250325,120100,3930569575,23950,23950,23950,23950,0
+20250325,120000,3930569575,23950,23900,23950,23900,511
+20250325,115900,3918356125,23900,23900,23900,23900,131
+20250325,115800,3915225225,23900,23850,23900,23850,891
+20250325,115700,3893970275,23800,23800,23800,23800,51
+20250325,115600,3892756475,23800,23800,23800,23800,548
+20250325,115500,3879714075,23850,23850,23850,23850,21
+20250325,115400,3879213225,23800,23800,23800,23800,99
+20250325,115300,3876857025,23800,23800,23850,23800,99
+20250325,115200,3874500775,23800,23800,23800,23800,17
+20250325,115100,3874096175,23750,23800,23800,23750,18
+20250325,115000,3873667875,23750,23750,23750,23750,654
+20250325,114900,3858135375,23750,23750,23750,23700,797
+20250325,114800,3839231625,23750,23750,23750,23700,80
+20250325,114700,3837332125,23750,23700,23800,23700,160
+20250325,114600,3833537625,23750,23750,23750,23750,570
+20250325,114500,3820000125,23800,23800,23800,23800,0
+20250325,114400,3820000125,23800,23800,23800,23800,49
+20250325,114300,3818833925,23750,23800,23800,23750,972
+20250325,114200,3795740325,23800,23750,23800,23750,284
+20250325,114100,3788993175,23750,23800,23800,23750,164
+20250325,114000,3785097925,23800,23800,23800,23800,5
+20250325,113900,3784978925,23850,23850,23850,23850,0
+20250325,113800,3784978925,23850,23700,23850,23700,102
+20250325,113700,3782546925,23700,23700,23700,23700,16
+20250325,113600,3782167725,23800,23800,23800,23800,100
+20250325,113500,3779787725,23800,23700,23800,23650,2565
+20250325,113400,3718996675,23750,23750,23750,23750,508
+20250325,113300,3706931675,23800,23750,23800,23750,375
+20250325,113200,3698006725,23800,23800,23800,23800,113
+20250325,113100,3695317325,23800,23750,23850,23750,984
+20250325,113000,3671881425,23750,23750,23750,23750,30
+20250325,112900,3671168925,23750,23700,23800,23700,6903
+20250325,112800,3507537825,23700,23800,23800,23700,10553
+20250325,112700,3257202425,23850,23750,23850,23750,825
+20250325,112600,3237595475,23750,23800,23800,23750,1327
+20250325,112500,3206078225,23800,23800,23800,23800,50
+20250325,112400,3204888225,23800,23800,23850,23800,11
+20250325,112300,3204626275,23800,23800,23850,23800,416
+20250325,112200,3194725425,23850,23800,23850,23800,59
+20250325,112100,3193319725,23800,23850,23850,23800,109
+20250325,112000,3190720175,23850,23825,23850,23825,21
+20250325,111900,3190219350,23800,23800,23800,23750,1230
+20250325,111800,3160967850,23800,23750,23800,23700,785
+20250325,111700,3142325075,23750,23750,23750,23750,274
+20250325,111600,3135817575,23750,23750,23750,23700,1193
+20250325,111500,3107533525,23750,23750,23750,23750,115
+20250325,111400,3104802275,23750,23750,23750,23750,53
+20250325,111300,3103543525,23750,23700,23775,23700,1863
+20250325,111200,3059300000,23700,23700,23700,23700,2307
+20250325,111100,3004624100,23700,23750,23750,23700,562
+20250325,111000,2991301400,23750,23750,23800,23700,1769
+20250325,110900,2949289400,23750,23800,23800,23750,637
+20250325,110800,2934133800,23800,23850,23850,23800,2311
+20250325,110700,2879095000,23850,23850,23850,23850,299
+20250325,110600,2871963850,23900,23900,23900,23800,333
+20250325,110500,2864022150,23900,23850,23900,23850,3972
+20250325,110400,2769289550,23850,23900,23900,23750,7847
+20250325,110300,2582330100,23950,23950,23950,23950,180
+20250325,110200,2578019100,23950,23950,23950,23950,53
+20250325,110100,2576749750,23950,23950,24000,23950,612
+20250325,110000,2562091250,24000,24000,24000,24000,6
+20250325,105900,2561947250,23950,24000,24000,23950,127
+20250325,105800,2558905150,23900,24000,24000,23900,813
+20250325,105700,2539451000,23950,24000,24000,23950,27
+20250325,105600,2538803800,23950,23950,23950,23950,225
+20250325,105500,2533415050,24000,24000,24000,24000,2
+20250325,105400,2533367050,24000,23950,24000,23900,101
+20250325,105300,2530948200,23950,23950,23950,23925,170
+20250325,105200,2526879375,23950,23950,23950,23950,107
+20250325,105100,2524316725,24000,23950,24000,23950,160
+20250325,105000,2520484225,24000,24000,24025,24000,77
+20250325,104900,2518634925,24025,24025,24025,24025,44
+20250325,104800,2517577825,24050,24050,24050,24050,20
+20250325,104700,2517096825,24050,24050,24050,24050,0
+20250325,104600,2517096825,24050,24050,24050,23850,6907
+20250325,104500,2351699875,24050,24050,24050,24050,140
+20250325,104400,2348332875,24050,24100,24100,24050,247
+20250325,104300,2342392225,24100,24050,24100,24050,10
+20250325,104200,2342151475,24050,24050,24050,24050,91
+20250325,104100,2339962925,24050,24050,24050,24050,13
+20250325,104000,2339650275,24150,24150,24150,24150,34
+20250325,103900,2338829175,24050,24050,24050,24050,101
+20250325,103800,2336400125,24050,24100,24100,24050,544
+20250325,103700,2323305525,24150,24150,24150,24150,371
+20250325,103600,2314345875,24100,24125,24125,24100,65
+20250325,103500,2312778450,24125,24100,24200,24100,1584
+20250325,103400,2274532700,24050,24100,24100,24050,3330
+20250325,103300,2194416500,24100,24150,24150,24100,227
+20250325,103200,2188944450,24150,24150,24150,24150,138
+20250325,103100,2185611750,24150,24150,24150,24100,809
+20250325,103000,2166113900,24150,24100,24150,24100,2014
+20250325,102900,2117557300,24050,24100,24100,24050,20
+20250325,102800,2117076250,24050,24050,24050,24000,830
+20250325,102700,2097126150,24000,24000,24050,24000,978
+20250325,102600,2073654100,23950,24000,24100,23950,1278
+20250325,102500,2042986800,24100,24000,24100,23950,996
+20250325,102400,2019033400,24000,24000,24000,23900,2370
+20250325,102300,1962307800,24000,24000,24050,23975,1436
+20250325,102200,1927842525,24000,23950,24000,23950,49
+20250325,102100,1926668525,24100,24050,24100,23900,5572
+20250325,102000,1793197225,24050,24000,24100,24000,709
+20250325,101900,1776161025,24000,24050,24100,24000,2642
+20250325,101800,1712661275,24100,24100,24100,24000,1965
+20250325,101700,1665405775,24100,24150,24150,24100,1522
+20250325,101600,1628695825,24150,24200,24200,24150,974
+20250325,101500,1605151275,24200,24250,24250,24200,770
+20250325,101400,1586517175,24200,24300,24300,24200,12
+20250325,101300,1586226575,24300,24200,24300,24200,12
+20250325,101200,1585936075,24200,24200,24200,24200,310
+20250325,101100,1578434075,24300,24200,24300,24200,11
+20250325,101000,1578167775,24300,24200,24300,24200,57
+20250325,100900,1576787975,24200,24200,24200,24200,99
+20250325,100800,1574392175,24150,24200,24200,24150,1636
+20250325,100700,1534866175,24200,24200,24200,24200,431
+20250325,100600,1524435975,24200,24300,24300,24200,2460
+20250325,100500,1464876925,24250,24300,24300,24250,1453
+20250325,100400,1429619025,24300,24300,24300,24300,426
+20250325,100300,1419267225,24300,24300,24300,24300,581
+20250325,100200,1405148925,24250,24300,24300,24250,723
+20250325,100100,1387585525,24250,24250,24250,24250,101
+20250325,100000,1385136275,24250,24250,24250,24250,643
+20250325,095900,1369543525,24250,24250,24250,24250,541
+20250325,095800,1356424275,24200,24200,24300,24200,677
+20250325,095700,1340021525,24250,24200,24250,24200,342
+20250325,095600,1331743475,24200,24200,24200,24200,641
+20250325,095500,1316231275,24250,24250,24300,24200,713
+20250325,095400,1298946575,24300,24250,24300,24250,249
+20250325,095300,1292896125,24300,24300,24300,24300,20
+20250325,095200,1292410125,24350,24350,24350,24350,20
+20250325,095100,1291923125,24300,24250,24300,24250,2144
+20250325,095000,1239904175,24250,24250,24250,24200,751
+20250325,094900,1221717425,24250,24250,24300,24250,678
+20250325,094800,1205274125,24250,24300,24300,24250,1187
+20250325,094700,1176480025,24350,24300,24350,24300,221
+20250325,094600,1171109675,24400,24400,24400,24400,91
+20250325,094500,1168889275,24400,24400,24400,24300,703
+20250325,094400,1151805175,24400,24400,24400,24400,4
+20250325,094300,1151707575,24300,24350,24400,24300,161
+20250325,094200,1147792175,24350,24350,24350,24350,33
+20250325,094100,1146988625,24250,24400,24400,24250,1260
+20250325,094000,1116337825,24350,24400,24400,24350,618
+20250325,093900,1101288625,24350,24400,24400,24350,114
+20250325,093800,1098509425,24400,24450,24450,24350,69
+20250325,093700,1096828175,24500,24400,24500,24400,65
+20250325,093600,1095241975,24400,24400,24400,24350,866
+20250325,093500,1074119325,24400,24500,24500,24400,293
+20250325,093400,1066942825,24500,24450,24500,24450,520
+20250325,093300,1054223025,24450,24400,24450,24400,302
+20250325,093200,1046841575,24400,24300,24450,24250,1386
+20250325,093100,1013110075,24250,24350,24350,24250,2805
+20250325,093000,945055375,24300,24250,24350,24250,930
+20250325,092900,922458775,24300,24350,24350,24250,26
+20250325,092800,921826450,24400,24350,24400,24300,1532
+20250325,092700,884531800,24500,24450,24500,24400,1214
+20250325,092600,854870100,24450,24450,24450,24450,101
+20250325,092500,852400650,24400,24400,24450,24350,3122
+20250325,092400,776264300,24450,24400,24450,24400,212
+20250325,092300,771084900,24450,24450,24475,24350,323
+20250325,092200,763194850,24450,24400,24550,24350,2143
+20250325,092100,710921400,24400,24550,24600,24400,3136
+20250325,092000,634142150,24550,24600,24600,24550,293
+20250325,091900,626948350,24600,24550,24650,24550,124
+20250325,091800,623902450,24600,24500,24600,24500,235
+20250325,091700,618129100,24600,24700,24700,24450,2995
+20250325,091600,544572700,24700,24700,24700,24700,49
+20250325,091500,543362400,24750,24750,24750,24700,1897
+20250325,091400,496432500,24750,24800,24800,24750,182
+20250325,091300,491920500,24800,24750,24800,24750,501
+20250325,091200,479498500,24750,24800,24900,24750,1564
+20250325,091100,440711150,24800,24900,24900,24800,954
+20250325,091000,416982850,24850,24850,24850,24850,45
+20250325,090900,415864600,24850,24850,24850,24850,80
+20250325,090800,413876600,24850,24800,24850,24800,900
+20250325,090700,391526600,24850,24850,24900,24850,227
+20250325,090600,385885600,24850,24850,24900,24850,457
+20250325,090500,374528900,24850,24900,24900,24800,893
+20250325,090400,352336250,24950,24850,24950,24850,187
+20250325,090300,347680600,24900,24800,24900,24800,906
+20250325,090200,325191450,24775,24800,24800,24700,334
+20250325,090100,316923950,24650,24800,24900,24600,5487
+20250325,090000,181218800,24800,24800,24950,24800,7307

052400/min/candle-20250326.csv

@@ -0,0 +1,636 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,193400,37275237425,30700,30700,30700,30700,114985
+20250326,193300,37275237425,30700,30700,30700,30700,0
+20250326,193200,37275237425,30700,30700,30700,30700,0
+20250326,193100,37275237425,30700,30700,30700,30700,0
+20250326,193000,37275237425,30700,30700,30700,30700,0
+20250326,192900,37275237425,30700,30700,30700,30700,0
+20250326,192800,37275237425,30700,30700,30700,30700,0
+20250326,192700,37275237425,30700,30700,30700,30700,0
+20250326,192600,37275237425,30700,30700,30700,30700,0
+20250326,192500,37275237425,30700,30700,30700,30700,0
+20250326,192400,37275237425,30700,30700,30700,30700,0
+20250326,192300,37275237425,30700,30700,30700,30700,0
+20250326,192200,37275237425,30700,30700,30700,30700,0
+20250326,192100,37275237425,30700,30700,30700,30700,0
+20250326,192000,37275237425,30700,30700,30700,30700,0
+20250326,191900,37275237425,30700,30700,30700,30700,0
+20250326,191800,37275237425,30700,30700,30700,30700,0
+20250326,191700,37275237425,30700,30700,30700,30700,0
+20250326,191600,37275237425,30700,30700,30700,30700,0
+20250326,191500,37275237425,30700,30700,30700,30700,0
+20250326,191400,37275237425,30700,30700,30700,30700,0
+20250326,191300,37275237425,30700,30700,30700,30700,0
+20250326,191200,37275237425,30700,30700,30700,30700,0
+20250326,191100,37275237425,30700,30700,30700,30700,0
+20250326,191000,37275237425,30700,30700,30700,30700,0
+20250326,190900,37275237425,30700,30700,30700,30700,0
+20250326,190800,37275237425,30700,30700,30700,30700,0
+20250326,190700,37275237425,30700,30700,30700,30700,0
+20250326,190600,37275237425,30700,30700,30700,30700,0
+20250326,190500,37275237425,30700,30700,30700,30700,0
+20250326,190400,37275237425,30700,30700,30700,30700,114985
+20250326,190300,37275237425,30700,30700,30700,30700,0
+20250326,190200,37275237425,30700,30700,30700,30700,0
+20250326,190100,37275237425,30700,30700,30700,30700,0
+20250326,190000,37275237425,30700,30700,30700,30700,0
+20250326,185900,37275237425,30700,30700,30700,30700,0
+20250326,185800,37275237425,30700,30700,30700,30700,0
+20250326,185700,37275237425,30700,30700,30700,30700,0
+20250326,185600,37275237425,30700,30700,30700,30700,0
+20250326,185500,37275237425,30700,30700,30700,30700,0
+20250326,185400,37275237425,30700,30700,30700,30700,0
+20250326,185300,37275237425,30700,30700,30700,30700,0
+20250326,185200,37275237425,30700,30700,30700,30700,0
+20250326,185100,37275237425,30700,30700,30700,30700,0
+20250326,185000,37275237425,30700,30700,30700,30700,0
+20250326,184900,37275237425,30700,30700,30700,30700,0
+20250326,184800,37275237425,30700,30700,30700,30700,0
+20250326,184700,37275237425,30700,30700,30700,30700,0
+20250326,184600,37275237425,30700,30700,30700,30700,0
+20250326,184500,37275237425,30700,30700,30700,30700,0
+20250326,184400,37275237425,30700,30700,30700,30700,0
+20250326,184300,37275237425,30700,30700,30700,30700,0
+20250326,184200,37275237425,30700,30700,30700,30700,0
+20250326,184100,37275237425,30700,30700,30700,30700,0
+20250326,184000,37275237425,30700,30700,30700,30700,0
+20250326,183900,37275237425,30700,30700,30700,30700,0
+20250326,183800,37275237425,30700,30700,30700,30700,0
+20250326,183700,37275237425,30700,30700,30700,30700,0
+20250326,183600,37275237425,30700,30700,30700,30700,0
+20250326,183500,37275237425,30700,30700,30700,30700,0
+20250326,183400,37275237425,30700,30700,30700,30700,114985
+20250326,183300,37275237425,30700,30700,30700,30700,0
+20250326,183200,37275237425,30700,30700,30700,30700,0
+20250326,183100,37275237425,30700,30700,30700,30700,0
+20250326,183000,37275237425,30700,30700,30700,30700,0
+20250326,182900,37275237425,30700,30700,30700,30700,0
+20250326,182800,37275237425,30700,30700,30700,30700,0
+20250326,182700,37275237425,30700,30700,30700,30700,0
+20250326,182600,37275237425,30700,30700,30700,30700,0
+20250326,182500,37275237425,30700,30700,30700,30700,0
+20250326,182400,37275237425,30700,30700,30700,30700,0
+20250326,182300,37275237425,30700,30700,30700,30700,0
+20250326,182200,37275237425,30700,30700,30700,30700,0
+20250326,182100,37275237425,30700,30700,30700,30700,0
+20250326,182000,37275237425,30700,30700,30700,30700,0
+20250326,181900,37275237425,30700,30700,30700,30700,0
+20250326,181800,37275237425,30700,30700,30700,30700,0
+20250326,181700,37275237425,30700,30700,30700,30700,0
+20250326,181600,37275237425,30700,30700,30700,30700,0
+20250326,181500,37275237425,30700,30700,30700,30700,0
+20250326,181400,37275237425,30700,30700,30700,30700,0
+20250326,181300,37275237425,30700,30700,30700,30700,0
+20250326,181200,37275237425,30700,30700,30700,30700,0
+20250326,181100,37275237425,30700,30700,30700,30700,0
+20250326,181000,37275237425,30700,30700,30700,30700,0
+20250326,180900,37275237425,30700,30700,30700,30700,0
+20250326,180800,37275237425,30700,30700,30700,30700,0
+20250326,180700,37275237425,30700,30700,30700,30700,0
+20250326,180600,37275237425,30700,30700,30700,30700,0
+20250326,180500,37275237425,30700,30700,30700,30700,0
+20250326,180400,37275237425,30700,30700,30700,30700,114985
+20250326,180300,37275237425,30700,30700,30700,30700,0
+20250326,180200,37275237425,30700,30700,30700,30700,0
+20250326,180100,37275237425,30700,30700,30700,30700,0
+20250326,180000,37275237425,30700,30700,30700,30700,0
+20250326,175900,37275237425,30700,30700,30700,30700,0
+20250326,175800,37275237425,30700,30700,30700,30700,0
+20250326,175700,37275237425,30700,30700,30700,30700,0
+20250326,175600,37275237425,30700,30700,30700,30700,0
+20250326,175500,37275237425,30700,30700,30700,30700,0
+20250326,175400,37275237425,30700,30700,30700,30700,0
+20250326,175300,37275237425,30700,30700,30700,30700,0
+20250326,175200,37275237425,30700,30700,30700,30700,0
+20250326,175100,37275237425,30700,30700,30700,30700,0
+20250326,175000,37275237425,30700,30700,30700,30700,0
+20250326,174900,37275237425,30700,30700,30700,30700,0
+20250326,174800,37275237425,30700,30700,30700,30700,0
+20250326,174700,37275237425,30700,30700,30700,30700,0
+20250326,174600,37275237425,30700,30700,30700,30700,0
+20250326,174500,37275237425,30700,30700,30700,30700,0
+20250326,174400,37275237425,30700,30700,30700,30700,0
+20250326,174300,37275237425,30700,30700,30700,30700,0
+20250326,174200,37275237425,30700,30700,30700,30700,0
+20250326,174100,37275237425,30700,30700,30700,30700,0
+20250326,174000,37275237425,30700,30700,30700,30700,0
+20250326,173900,37275237425,30700,30700,30700,30700,0
+20250326,173800,37275237425,30700,30700,30700,30700,0
+20250326,173700,37275237425,30700,30700,30700,30700,0
+20250326,173600,37275237425,30700,30700,30700,30700,0
+20250326,173500,37275237425,30700,30700,30700,30700,0
+20250326,173400,37275237425,30700,30700,30700,30700,114985
+20250326,173300,37275237425,30700,30700,30700,30700,0
+20250326,173200,37275237425,30700,30700,30700,30700,0
+20250326,173100,37275237425,30700,30700,30700,30700,0
+20250326,173000,37275237425,30700,30700,30700,30700,0
+20250326,172900,37275237425,30700,30700,30700,30700,0
+20250326,172800,37275237425,30700,30700,30700,30700,0
+20250326,172700,37275237425,30700,30700,30700,30700,0
+20250326,172600,37275237425,30700,30700,30700,30700,0
+20250326,172500,37275237425,30700,30700,30700,30700,0
+20250326,172400,37275237425,30700,30700,30700,30700,0
+20250326,172300,37275237425,30700,30700,30700,30700,0
+20250326,172200,37275237425,30700,30700,30700,30700,0
+20250326,172100,37275237425,30700,30700,30700,30700,0
+20250326,172000,37275237425,30700,30700,30700,30700,0
+20250326,171900,37275237425,30700,30700,30700,30700,0
+20250326,171800,37275237425,30700,30700,30700,30700,0
+20250326,171700,37275237425,30700,30700,30700,30700,0
+20250326,171600,37275237425,30700,30700,30700,30700,0
+20250326,171500,37275237425,30700,30700,30700,30700,0
+20250326,171400,37275237425,30700,30700,30700,30700,0
+20250326,171300,37275237425,30700,30700,30700,30700,0
+20250326,171200,37275237425,30700,30700,30700,30700,0
+20250326,171100,37275237425,30700,30700,30700,30700,0
+20250326,171000,37275237425,30700,30700,30700,30700,0
+20250326,170900,37275237425,30700,30700,30700,30700,0
+20250326,170800,37275237425,30700,30700,30700,30700,0
+20250326,170700,37275237425,30700,30700,30700,30700,0
+20250326,170600,37275237425,30700,30700,30700,30700,0
+20250326,170500,37275237425,30700,30700,30700,30700,0
+20250326,170400,37275237425,30700,30700,30700,30700,114985
+20250326,170300,37275237425,30700,30700,30700,30700,0
+20250326,170200,37275237425,30700,30700,30700,30700,0
+20250326,170100,37275237425,30700,30700,30700,30700,0
+20250326,170000,37275237425,30700,30700,30700,30700,0
+20250326,165900,37275237425,30700,30700,30700,30700,0
+20250326,165800,37275237425,30700,30700,30700,30700,0
+20250326,165700,37275237425,30700,30700,30700,30700,0
+20250326,165600,37275237425,30700,30700,30700,30700,0
+20250326,165500,37275237425,30700,30700,30700,30700,0
+20250326,165400,37275237425,30700,30700,30700,30700,0
+20250326,165300,37275237425,30700,30700,30700,30700,0
+20250326,165200,37275237425,30700,30700,30700,30700,0
+20250326,165100,37275237425,30700,30700,30700,30700,0
+20250326,165000,37275237425,30700,30700,30700,30700,0
+20250326,164900,37275237425,30700,30700,30700,30700,0
+20250326,164800,37275237425,30700,30700,30700,30700,0
+20250326,164700,37275237425,30700,30700,30700,30700,0
+20250326,164600,37275237425,30700,30700,30700,30700,0
+20250326,164500,37275237425,30700,30700,30700,30700,0
+20250326,164400,37275237425,30700,30700,30700,30700,0
+20250326,164300,37275237425,30700,30700,30700,30700,0
+20250326,164200,37275237425,30700,30700,30700,30700,0
+20250326,164100,37275237425,30700,30700,30700,30700,0
+20250326,164000,37275237425,30700,30700,30700,30700,0
+20250326,163900,37275237425,30700,30700,30700,30700,0
+20250326,163800,37275237425,30700,30700,30700,30700,0
+20250326,163700,37275237425,30700,30700,30700,30700,0
+20250326,163600,37275237425,30700,30700,30700,30700,0
+20250326,163500,37275237425,30700,30700,30700,30700,0
+20250326,163400,37275237425,30700,30700,30700,30700,114985
+20250326,163300,37275237425,30700,30700,30700,30700,0
+20250326,163200,37275237425,30700,30700,30700,30700,0
+20250326,163100,37275237425,30700,30700,30700,30700,0
+20250326,163000,37275237425,30700,30700,30700,30700,0
+20250326,162900,37275237425,30700,30700,30700,30700,0
+20250326,162800,37275237425,30700,30700,30700,30700,0
+20250326,162700,37275237425,30700,30700,30700,30700,0
+20250326,162600,37275237425,30700,30700,30700,30700,0
+20250326,162500,37275237425,30700,30700,30700,30700,0
+20250326,162400,37275237425,30700,30700,30700,30700,0
+20250326,162300,37275237425,30700,30700,30700,30700,0
+20250326,162200,37275237425,30700,30700,30700,30700,0
+20250326,162100,37275237425,30700,30700,30700,30700,0
+20250326,162000,37275237425,30700,30700,30700,30700,0
+20250326,161900,37275237425,30700,30700,30700,30700,0
+20250326,161800,37275237425,30700,30700,30700,30700,0
+20250326,161700,37275237425,30700,30700,30700,30700,0
+20250326,161600,37275237425,30700,30700,30700,30700,0
+20250326,161500,37275237425,30700,30700,30700,30700,0
+20250326,161400,37275237425,30700,30700,30700,30700,0
+20250326,161300,37275237425,30700,30700,30700,30700,0
+20250326,161200,37275237425,30700,30700,30700,30700,0
+20250326,161100,37275237425,30700,30700,30700,30700,0
+20250326,161000,37275237425,30700,30700,30700,30700,0
+20250326,160900,37275237425,30700,30700,30700,30700,0
+20250326,160800,37275237425,30700,30700,30700,30700,0
+20250326,160700,37275237425,30700,30700,30700,30700,0
+20250326,160600,37275237425,30700,30700,30700,30700,0
+20250326,160500,37275237425,30700,30700,30700,30700,0
+20250326,160400,37275237425,30700,30700,30700,30700,114985
+20250326,160300,37275237425,30700,30700,30700,30700,0
+20250326,160200,37275237425,30700,30700,30700,30700,0
+20250326,160100,37275237425,30700,30700,30700,30700,0
+20250326,160000,37275237425,30700,30700,30700,30700,0
+20250326,155900,37275237425,30700,30700,30700,30700,0
+20250326,155800,37275237425,30700,30700,30700,30700,0
+20250326,155700,37275237425,30700,30700,30700,30700,0
+20250326,155600,37275237425,30700,30700,30700,30700,0
+20250326,155500,37275237425,30700,30700,30700,30700,0
+20250326,155400,37275237425,30700,30700,30700,30700,0
+20250326,155300,37275237425,30700,30700,30700,30700,0
+20250326,155200,37275237425,30700,30700,30700,30700,0
+20250326,155100,37275237425,30700,30700,30700,30700,0
+20250326,155000,37275237425,30700,30700,30700,30700,0
+20250326,154900,37275237425,30700,30700,30700,30700,0
+20250326,154800,37275237425,30700,30700,30700,30700,0
+20250326,154700,37275237425,30700,30700,30700,30700,0
+20250326,154600,37275237425,30700,30700,30700,30700,0
+20250326,154500,37275237425,30700,30700,30700,30700,0
+20250326,154400,37275237425,30700,30700,30700,30700,0
+20250326,154300,37275237425,30700,30700,30700,30700,0
+20250326,154200,37275237425,30700,30700,30700,30700,0
+20250326,154100,37275237425,30700,30700,30700,30700,0
+20250326,154000,37275237425,30700,30700,30700,30700,0
+20250326,153900,37275237425,30700,30700,30700,30700,0
+20250326,153800,37275237425,30700,30700,30700,30700,0
+20250326,153700,37275237425,30700,30700,30700,30700,0
+20250326,153600,37275237425,30700,30700,30700,30700,0
+20250326,153500,37275237425,30700,30700,30700,30700,0
+20250326,153400,37275237425,30700,30700,30700,30700,114985
+20250326,153300,37275237425,30700,30700,30700,30700,0
+20250326,153200,37275237425,30700,30700,30700,30700,114985
+20250326,153100,33745197925,29050,29050,29050,29050,0
+20250326,153000,33745197925,29050,29050,29050,29050,0
+20250326,152900,33745197925,29050,29050,29050,29050,0
+20250326,152800,33745197925,29050,29050,29050,29050,0
+20250326,152700,33745197925,29050,29050,29050,29050,0
+20250326,152600,33745197925,29050,29050,29050,29050,0
+20250326,152500,33745197925,29050,29050,29050,29050,0
+20250326,152400,33745197925,29050,29050,29050,29050,0
+20250326,152300,33745197925,29050,29050,29050,29050,0
+20250326,152200,33745197925,29050,29050,29050,29050,0
+20250326,152100,33745197925,29050,29050,29050,29050,0
+20250326,152000,33745197925,29050,29050,29050,29050,0
+20250326,151900,33745197925,29050,30000,30100,28900,33182
+20250326,151800,32757796550,29950,30150,30300,29800,42093
+20250326,151700,31496441850,30150,30300,30550,29900,72631
+20250326,151600,29302756800,30000,30550,30550,29950,89442
+20250326,151500,26577704750,28350,28350,28350,28350,0
+20250326,151400,26577704750,28350,27475,28350,27475,37281
+20250326,151300,25535174050,27500,27450,27500,27250,9137
+20250326,151200,25284620700,27500,27300,27550,27200,11274
+20250326,151100,24975985200,27300,26950,27300,26900,13220
+20250326,151000,24617670150,26900,27150,27250,26600,16789
+20250326,150900,24165740675,27100,27550,27600,27100,13920
+20250326,150800,23785311875,27400,27350,27600,27300,11124
+20250326,150700,23480407175,27300,27950,28150,27300,37522
+20250326,150600,22438148750,28000,27050,28000,27000,49583
+20250326,150500,21069136425,27150,26950,27150,26800,10151
+20250326,150400,20794757825,26950,26900,27100,26800,14659
+20250326,150300,20399354675,26900,26800,27250,26500,18288
+20250326,150200,19910309300,26800,27050,27400,26800,42578
+20250326,150100,18756652625,27050,26650,27400,26000,46511
+20250326,150000,17512158325,26650,25950,26800,25850,19537
+20250326,145900,16998549125,26050,25950,26050,25800,6469
+20250326,145800,16831047325,25950,26050,26050,25800,4840
+20250326,145700,16705632950,25950,26050,26250,25900,12928
+20250326,145600,16368051000,26050,26050,26150,26000,7787
+20250326,145500,16164982500,26000,25850,26000,25800,3289
+20250326,145400,16079772450,25800,26150,26150,25800,6120
+20250326,145300,15920755200,26150,26100,26150,25750,12947
+20250326,145200,15584109500,26100,25550,26100,25550,24841
+20250326,145100,14939984600,25700,25250,25700,25200,6465
+20250326,145000,14775695800,25300,25300,25400,25100,5917
+20250326,144900,14626279550,25300,25500,25500,25300,4553
+20250326,144800,14510736625,25450,25600,25600,25450,1695
+20250326,144700,14467478325,25650,25400,25850,25400,6803
+20250326,144600,14293148575,25400,25600,25650,25350,6178
+20250326,144500,14135772275,25600,25725,25900,25600,6036
+20250326,144400,13980240925,25650,25400,25800,25400,4530
+20250326,144300,13864351000,25400,25600,25650,25350,7448
+20250326,144200,13674695750,25650,25900,26000,25550,5611
+20250326,144100,13530009750,25850,25900,26050,25850,5272
+20250326,144000,13393169650,25950,25850,26100,25850,8016
+20250326,143900,13184589700,25900,25600,26350,25400,19060
+20250326,143800,12691369750,25650,26100,26300,25500,16011
+20250326,143700,12275088050,26100,25800,26150,25600,23110
+20250326,143600,11674814000,25800,25900,26100,25550,11428
+20250326,143500,11379506200,25900,25400,26100,25250,16564
+20250326,143400,10953843450,25400,25000,25450,24950,5786
+20250326,143300,10808101800,25000,24850,25050,24850,1370
+20250326,143200,10773906150,24850,24800,24950,24750,829
+20250326,143100,10753313250,24850,25000,25000,24850,2039
+20250326,143000,10702574650,25000,24700,25050,24650,3955
+20250326,142900,10603879600,24700,25000,25050,24650,4094
+20250326,142800,10502176775,25050,24900,25075,24650,10551
+20250326,142700,10239996000,24950,24950,25150,24900,5341
+20250326,142600,10106573000,24950,24850,25050,24700,3826
+20250326,142500,10011299950,24750,24800,25050,24700,5257
+20250326,142400,9880616025,25000,24950,25200,24800,13112
+20250326,142300,9551811200,25050,25050,25150,24550,9638
+20250326,142200,9312125250,25050,24150,25050,24100,7039
+20250326,142100,9139024100,24200,24450,24600,24100,10569
+20250326,142000,8882285700,24450,24550,24600,24450,1432
+20250326,141900,8847159500,24600,24500,24700,24300,1810
+20250326,141800,8802678300,24500,24550,24850,24350,4224
+20250326,141700,8699180000,24550,24650,24800,24500,5465
+20250326,141600,8564529700,24750,24650,24800,24550,3676
+20250326,141500,8473970300,24750,24700,25050,24350,6897
+20250326,141400,8303341250,24700,25100,25100,24200,9489
+20250326,141300,8070089850,25150,24700,25300,24650,14112
+20250326,141200,7716469450,24750,25800,25850,24600,19609
+20250326,141100,7214766350,26150,26150,26150,26150,0
+20250326,141000,7214766350,26150,24500,26150,24300,31438
+20250326,140900,6414775700,24450,24300,24450,24200,994
+20250326,140800,6390624400,24250,24350,24350,24250,1207
+20250326,140700,6361320000,24350,24400,24550,24300,509
+20250326,140600,6348920350,24650,24300,24650,24200,1398
+20250326,140500,6314827950,24300,24300,24350,24300,879
+20250326,140400,6293465300,24300,24200,24350,24200,1717
+20250326,140300,6251815100,24200,24100,24250,24100,2332
+20250326,140200,6195362700,24200,24150,24250,24100,6323
+20250326,140100,6042570500,24150,24100,24150,23900,4067
+20250326,140000,5944957850,24100,23800,24300,23700,5477
+20250326,135900,5814343150,23900,23750,24100,23700,3800
+20250326,135800,5723806450,23700,24400,24400,22800,23540
+20250326,135700,5165849250,24400,24650,24650,24400,6204
+20250326,135600,5014171400,24600,24600,24700,24550,382
+20250326,135500,5004776100,24700,24600,24750,24600,1223
+20250326,135400,4974544100,24600,24550,24700,24550,469
+20250326,135300,4962994700,24550,24600,24750,24550,692
+20250326,135200,4945917600,24600,24650,24700,24600,1252
+20250326,135100,4915062550,24700,24700,24700,24700,153
+20250326,135000,4911283450,24700,24800,24800,24650,3742
+20250326,134900,4818786850,24800,24850,24850,24800,1574
+20250326,134800,4779714900,24850,24700,24850,24650,2320
+20250326,134700,4722275100,24750,24750,24800,24700,953
+20250326,134600,4698676950,24800,24650,24800,24650,1319
+20250326,134500,4666080300,24650,24650,24700,24600,617
+20250326,134400,4650861900,24650,24650,24650,24600,617
+20250326,134300,4635656550,24650,24550,24650,24550,508
+20250326,134200,4623168700,24550,24400,24550,24350,2786
+20250326,134100,4555081900,24400,24300,24400,24250,984
+20250326,134000,4531133050,24350,24300,24350,24250,330
+20250326,133900,4523115150,24300,24300,24300,24300,454
+20250326,133800,4512082950,24300,24300,24300,24300,45
+20250326,133700,4510989450,24300,24350,24350,24300,774
+20250326,133600,4492171150,24350,24400,24400,24350,1021
+20250326,133500,4467260850,24400,24450,24450,24400,365
+20250326,133400,4458338750,24450,24450,24450,24400,901
+20250326,133300,4436325850,24450,24450,24450,24300,1314
+20250326,133200,4404341425,24400,24400,24450,24400,1155
+20250326,133100,4376159375,24400,24400,24450,24400,115
+20250326,133000,4373353275,24400,24500,24500,24400,1750
+20250326,132900,4330549675,24500,24450,24550,24400,1618
+20250326,132800,4290931075,24450,24450,24450,24450,2
+20250326,132700,4290882175,24450,24500,24500,24450,99
+20250326,132600,4288458775,24550,24450,24550,24450,230
+20250326,132500,4282825825,24500,24400,24500,24400,808
+20250326,132400,4263034775,24400,24300,24400,24300,111
+20250326,132300,4260327375,24300,24350,24350,24300,151
+20250326,132200,4256653075,24350,24300,24350,24300,53
+20250326,132100,4255364625,24350,24350,24350,24350,140
+20250326,132000,4251955625,24350,24350,24350,24300,524
+20250326,131900,4239198825,24300,24250,24300,24250,403
+20250326,131800,4229408275,24300,24300,24300,24300,7
+20250326,131700,4229238175,24300,24250,24300,24250,613
+20250326,131600,4214344375,24250,24250,24250,24250,42
+20250326,131500,4213325875,24275,24300,24300,24275,163
+20250326,131400,4209365575,24300,24350,24350,24250,619
+20250326,131300,4194324425,24350,24350,24350,24350,42
+20250326,131200,4193301725,24350,24350,24350,24350,0
+20250326,131100,4193301725,24350,24350,24350,24300,476
+20250326,131000,4181713275,24350,24350,24350,24300,519
+20250326,130900,4169077725,24300,24300,24300,24300,49
+20250326,130800,4167887025,24300,24400,24400,24250,503
+20250326,130700,4155649125,24400,24400,24450,24400,829
+20250326,130600,4135420625,24400,24300,24400,24300,300
+20250326,130500,4128100825,24400,24350,24400,24300,598
+20250326,130400,4113541575,24350,24350,24350,24300,446
+20250326,130300,4102683625,24250,24300,24300,24250,811
+20250326,130200,4082990025,24250,24300,24300,24250,905
+20250326,130100,4061000625,24250,24200,24275,24200,1713
+20250326,130000,4019461475,24250,24100,24250,24100,3074
+20250326,125900,3945106975,24100,24100,24100,24100,1096
+20250326,125800,3918693375,24100,24100,24100,24050,143
+20250326,125700,3915249175,24050,24050,24050,24050,10
+20250326,125600,3915008675,24050,24050,24050,24050,573
+20250326,125500,3901228025,24050,24050,24050,24050,42
+20250326,125400,3900217925,24050,24050,24050,24050,210
+20250326,125300,3895167425,24050,24050,24050,24050,52
+20250326,125200,3893916825,24050,24050,24050,24050,42
+20250326,125100,3892906725,24100,24050,24100,24050,110
+20250326,125000,3890258075,24100,24100,24100,24100,25
+20250326,124900,3889655575,24050,24100,24100,24050,1016
+20250326,124800,3865172125,24100,24050,24100,24000,676
+20250326,124700,3848902575,24050,24000,24050,24000,355
+20250326,124600,3840380075,24000,24050,24050,24000,2286
+20250326,124500,3785514825,24050,24050,24100,24050,257
+20250326,124400,3779333775,24050,24050,24050,24050,0
+20250326,124300,3779333775,24050,24050,24050,24050,49
+20250326,124200,3778155325,24000,24000,24000,24000,42
+20250326,124100,3777147325,24000,24000,24000,24000,1
+20250326,124000,3777123325,24050,24050,24050,24050,340
+20250326,123900,3768946325,24000,24000,24000,24000,42
+20250326,123800,3767938325,24050,24050,24050,24050,67
+20250326,123700,3766326975,24000,24000,24000,24000,345
+20250326,123600,3758046975,24050,24000,24050,24000,190
+20250326,123500,3753479625,24000,24000,24000,24000,0
+20250326,123400,3753479625,24000,24050,24050,24000,43
+20250326,123300,3752447575,24000,24000,24000,24000,596
+20250326,123200,3738143575,23950,24000,24000,23950,343
+20250326,123100,3729922975,23950,24050,24050,23950,1146
+20250326,123000,3702408275,24100,24100,24100,24050,1232
+20250326,122900,3672744175,24100,24100,24100,24100,1231
+20250326,122800,3643077075,24100,24200,24200,24100,55
+20250326,122700,3641750375,24100,24150,24150,24100,1161
+20250326,122600,3613714325,24200,24200,24200,24200,415
+20250326,122500,3603671325,24200,24200,24200,24200,63
+20250326,122400,3602146725,24200,24200,24200,24200,42
+20250326,122300,3601130325,24250,24250,24250,24250,22
+20250326,122200,3600596825,24200,24250,24250,24200,47
+20250326,122100,3599459175,24200,24250,24250,24200,75
+20250326,122000,3597642575,24200,24200,24200,24200,92
+20250326,121900,3595416175,24200,24200,24200,24200,0
+20250326,121800,3595416175,24200,24225,24225,24200,222
+20250326,121700,3590043725,24200,24200,24200,24200,52
+20250326,121600,3588785325,24200,24200,24200,24200,0
+20250326,121500,3588785325,24200,24200,24200,24200,43
+20250326,121400,3587744725,24250,24200,24250,24200,186
+20250326,121300,3583242525,24200,24200,24200,24200,0
+20250326,121200,3583242525,24200,24200,24200,24200,42
+20250326,121100,3582226125,24250,24200,24250,24200,121
+20250326,121000,3579295875,24250,24200,24250,24200,5
+20250326,120900,3579174775,24200,24200,24200,24200,42
+20250326,120800,3578158375,24200,24150,24200,24150,435
+20250326,120700,3567633475,24200,24200,24200,24200,640
+20250326,120600,3552145475,24200,24200,24200,24200,445
+20250326,120500,3541376475,24150,24150,24150,24150,42
+20250326,120400,3540362175,24200,24200,24200,24200,25
+20250326,120300,3539757175,24150,24150,24150,24150,42
+20250326,120200,3538742875,24150,24150,24150,24150,42
+20250326,120100,3537728575,24200,24200,24200,24200,15
+20250326,120000,3537365575,24200,24150,24200,24150,66
+20250326,115900,3535770475,24150,24150,24150,24150,43
+20250326,115800,3534732025,24150,24200,24200,24150,58
+20250326,115700,3533328825,24150,24200,24200,24150,62
+20250326,115600,3531830525,24150,24150,24150,24150,72
+20250326,115500,3530091725,24150,24150,24150,24150,56
+20250326,115400,3528739325,24150,24200,24200,24150,43
+20250326,115300,3527700825,24200,24150,24200,24100,371
+20250326,115200,3518733775,24150,24150,24150,24150,1
+20250326,115100,3518709625,24150,24150,24150,24150,33
+20250326,115000,3517912675,24150,24150,24150,24150,41
+20250326,114900,3516922525,24150,24150,24150,24150,42
+20250326,114800,3515908225,24150,24150,24150,24150,10
+20250326,114700,3515666725,24150,24150,24250,24150,92
+20250326,114600,3513443925,24150,24150,24200,24150,797
+20250326,114500,3494166925,24150,24150,24150,24150,0
+20250326,114400,3494166925,24150,24175,24175,24125,340
+20250326,114300,3485956325,24150,24200,24200,24150,50
+20250326,114200,3484746675,24200,24200,24200,24200,29
+20250326,114100,3484044875,24200,24250,24250,24200,528
+20250326,114000,3471267225,24250,24250,24250,24150,394
+20250326,113900,3461732775,24250,24225,24250,24200,58
+20250326,113800,3460328300,24250,24200,24250,24150,208
+20250326,113700,3455296600,24200,24150,24200,24150,103
+20250326,113600,3452806125,24150,24100,24150,24100,637
+20250326,113500,3437450925,24100,24100,24100,24000,110
+20250326,113400,3434803525,24100,24000,24100,24000,349
+20250326,113300,3426414025,24000,23950,24000,23950,303
+20250326,113200,3419142175,24000,24000,24050,23900,408
+20250326,113100,3409354325,24050,24100,24100,23850,1336
+20250326,113000,3377351325,24100,24050,24100,24050,72
+20250326,112900,3375619625,24050,24050,24050,23900,584
+20250326,112800,3361627775,24050,24000,24050,24000,65
+20250326,112700,3360066725,24000,24000,24000,24000,4
+20250326,112600,3359970725,24000,24000,24050,23900,834
+20250326,112500,3339985725,24050,24100,24100,24000,103
+20250326,112400,3337510125,24100,24100,24100,24050,223
+20250326,112300,3332143625,24100,24000,24100,23950,625
+20250326,112200,3317141475,24000,24050,24050,24000,760
+20250326,112100,3298875975,24100,24100,24150,24000,2163
+20250326,112000,3246920375,24100,24150,24200,24050,640
+20250326,111900,3231487825,24150,24150,24150,24100,1004
+20250326,111800,3207268375,24200,24200,24200,24200,481
+20250326,111700,3195628175,24200,24250,24250,24200,88
+20250326,111600,3193496275,24200,24150,24200,24150,53
+20250326,111500,3192215825,24250,24150,24250,24150,210
+20250326,111400,3187135425,24200,24200,24200,24150,28
+20250326,111300,3186458675,24200,24300,24300,24200,830
+20250326,111200,3166365625,24350,24250,24350,24250,105
+20250326,111100,3163813775,24300,24300,24300,24300,100
+20250326,111000,3161383775,24300,24350,24400,24300,92
+20250326,110900,3159143375,24350,24350,24350,24250,63
+20250326,110800,3157613625,24350,24250,24350,24250,213
+20250326,110700,3152430075,24200,24250,24350,24200,453
+20250326,110600,3141448475,24250,24350,24350,24250,1404
+20250326,110500,3107328225,24400,24400,24400,24400,92
+20250326,110400,3105083425,24350,24400,24450,24350,903
+20250326,110300,3083088425,24450,24350,24450,24350,88
+20250326,110200,3080941325,24400,24400,24400,24400,618
+20250326,110100,3065862125,24400,24400,24400,24400,43
+20250326,110000,3064812925,24400,24400,24400,24400,552
+20250326,105900,3051344125,24400,24450,24500,24400,114
+20250326,105800,3048559275,24450,24450,24450,24400,61
+20250326,105700,3047069925,24450,24400,24450,24350,886
+20250326,105600,3025470975,24350,24400,24400,24350,1095
+20250326,105500,2998754025,24450,24500,24500,24450,131
+20250326,105400,2995550625,24500,24500,24500,24400,270
+20250326,105300,2988941525,24550,24550,24550,24450,961
+20250326,105200,2965433675,24550,24600,24600,24450,4917
+20250326,105100,2844877625,24800,24650,24800,24550,374
+20250326,105000,2835628575,24650,24700,24700,24550,1017
+20250326,104900,2810607375,24600,24650,24750,24600,154
+20250326,104800,2806812175,24650,24750,24800,24650,361
+20250326,104700,2797913275,24800,24700,24800,24650,841
+20250326,104600,2777144425,24750,24800,24900,24750,105
+20250326,104500,2774539025,24750,24900,24950,24750,527
+20250326,104400,2761469675,25000,24850,25000,24850,2040
+20250326,104300,2710584125,24850,24800,24950,24800,3541
+20250326,104200,2622537175,24800,24800,24800,24750,105
+20250326,104100,2619935275,24750,24750,24750,24750,543
+20250326,104000,2606496025,24800,24800,24800,24800,226
+20250326,103900,2600891225,24800,24850,24900,24800,3076
+20250326,103800,2524582525,24850,24875,24900,24850,291
+20250326,103700,2517346800,24900,24900,24900,24900,462
+20250326,103600,2505843000,24850,24800,24900,24800,1722
+20250326,103500,2463030000,24800,24600,24850,24600,5152
+20250326,103400,2335251950,24650,24600,24650,24600,112
+20250326,103300,2332491200,24700,24650,24700,24600,288
+20250326,103200,2325401450,24650,24650,24700,24650,145
+20250326,103100,2321827150,24650,24675,24700,24650,55
+20250326,103000,2320469400,24650,24675,24675,24650,57
+20250326,102900,2319064325,24650,24750,24750,24650,94
+20250326,102800,2316746975,24700,24750,24750,24700,4
+20250326,102700,2316648025,24700,24750,24800,24650,3035
+20250326,102600,2241705425,24800,24750,24800,24750,44
+20250326,102500,2240616375,24750,24725,24750,24700,146
+20250326,102400,2237007425,24700,24700,24800,24700,1601
+20250326,102300,2197424700,24750,24750,24750,24750,148
+20250326,102200,2193761700,24750,24750,24750,24750,661
+20250326,102100,2177401950,24750,24800,24850,24750,1722
+20250326,102000,2134700400,24800,24800,24800,24800,67
+20250326,101900,2133038800,24800,24900,25000,24800,802
+20250326,101800,2113093900,24900,24950,25000,24900,230
+20250326,101700,2107349100,24900,24950,24950,24900,442
+20250326,101600,2096325600,25000,25000,25000,25000,1413
+20250326,101500,2061000600,24950,25000,25000,24950,80
+20250326,101400,2059002700,25000,24850,25000,24800,3028
+20250326,101300,1983490100,24800,24800,24800,24800,871
+20250326,101200,1961889300,24850,24850,24850,24850,5
+20250326,101100,1961765050,24850,24850,24850,24850,100
+20250326,101000,1959280050,24850,24900,24900,24850,253
+20250326,100900,1952990950,24900,24900,24900,24900,380
+20250326,100800,1943528950,24900,24950,24950,24900,77
+20250326,100700,1941610650,24900,24750,24900,24750,990
+20250326,100600,1916970250,24750,24900,24900,24750,1007
+20250326,100500,1891948000,24850,24850,24900,24850,686
+20250326,100400,1874898950,24850,24850,24850,24850,6
+20250326,100300,1874749850,24850,24900,24900,24850,538
+20250326,100200,1861365100,24900,24850,24900,24850,926
+20250326,100100,1838344900,24850,24800,24850,24800,361
+20250326,100000,1829389050,24850,24700,24850,24700,325
+20250326,095900,1821334000,24700,24700,24700,24700,350
+20250326,095800,1812689000,24700,24750,24850,24700,1626
+20250326,095700,1772437250,24750,24850,24850,24750,296
+20250326,095600,1765105450,24850,24850,24850,24850,446
+20250326,095500,1754022350,24850,24850,24850,24850,272
+20250326,095400,1747263150,24900,24850,24900,24850,2561
+20250326,095300,1683518850,24850,24750,24850,24750,732
+20250326,095200,1665353450,24700,24700,24800,24700,3096
+20250326,095100,1588839500,24750,24800,24800,24750,914
+20250326,095000,1566206550,24750,24750,24750,24750,461
+20250326,094900,1554796800,24750,24800,24800,24700,77
+20250326,094800,1552891500,24800,24800,24800,24800,305
+20250326,094700,1545327500,24800,24800,24850,24800,322
+20250326,094600,1537341800,24800,24800,24850,24800,531
+20250326,094500,1524152950,24800,24850,24850,24800,201
+20250326,094400,1519168100,24850,24750,24850,24750,858
+20250326,094300,1497896150,24750,24750,24800,24750,312
+20250326,094200,1490174100,24800,24800,24800,24750,181
+20250326,094100,1485693350,24800,24750,24800,24700,2556
+20250326,094000,1422468700,24750,24800,24800,24750,408
+20250326,093900,1412366150,24850,24800,24850,24800,314
+20250326,093800,1404578450,24850,24900,24900,24850,417
+20250326,093700,1394214750,24900,24850,24900,24850,97
+20250326,093600,1391799500,24850,24900,24900,24850,1104
+20250326,093500,1364356650,24900,24950,24950,24900,220
+20250326,093400,1358878550,24950,24850,24950,24800,1935
+20250326,093300,1310830000,24850,24850,24850,24800,139
+20250326,093200,1307380550,24850,24700,24850,24700,480
+20250326,093100,1295495500,24700,24800,24800,24700,1626
+20250326,093000,1255219800,24800,24800,24800,24750,1295
+20250326,092900,1223106650,24850,25050,25050,24800,5404
+20250326,092800,1088371750,25050,25100,25100,25050,1107
+20250326,092700,1060601800,24950,25150,25200,24950,5264
+20250326,092600,928497250,25150,25100,25200,25050,1175
+20250326,092500,898941100,25100,24950,25100,24800,5158
+20250326,092400,770255900,24900,24900,25000,24850,919
+20250326,092300,747376750,24900,24700,24950,24700,2869
+20250326,092200,676104700,24700,24650,24700,24650,2197
+20250326,092100,621839350,24700,24550,24700,24550,1268
+20250326,092000,590629550,24550,24550,24600,24500,1946
+20250326,091900,542924650,24600,24550,24650,24550,1492
+20250326,091800,506236950,24550,24450,24600,24450,1052
+20250326,091700,480450050,24450,24300,24500,24300,3868
+20250326,091600,386063100,24350,24400,24400,24300,1230
+20250326,091500,356163350,24300,24350,24400,24300,692
+20250326,091400,339312000,24300,24200,24300,24200,1130
+20250326,091300,311920600,24150,24150,24200,24150,214
+20250326,091200,306751900,24200,24100,24200,24100,549
+20250326,091100,293497550,24100,23950,24100,23950,197
+20250326,091000,288763000,23900,24000,24000,23900,376
+20250326,090900,279739400,24000,23850,24000,23800,1147
+20250326,090800,252338550,23900,23950,23950,23850,427
+20250326,090700,242137250,24000,23900,24100,23900,135
+20250326,090600,238901900,23950,24000,24000,23900,3058
+20250326,090500,165690600,24000,24150,24250,24000,1646
+20250326,090400,126027600,24100,24200,24250,24050,1220
+20250326,090300,96538400,24200,24100,24250,24100,293
+20250326,090200,89442600,24200,24100,24200,24100,771
+20250326,090100,70833350,24150,24050,24250,24000,1306
+20250326,090000,39318600,24000,23800,24000,23800,1652

052400/min/candle-20250327.csv

@@ -0,0 +1,636 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,193400,41045253600,28300,28300,28300,28300,7467
+20250327,193300,41045253600,28300,28300,28300,28300,0
+20250327,193200,41045253600,28300,28300,28300,28300,0
+20250327,193100,41045253600,28300,28300,28300,28300,0
+20250327,193000,41045253600,28300,28300,28300,28300,0
+20250327,192900,41045253600,28300,28300,28300,28300,0
+20250327,192800,41045253600,28300,28300,28300,28300,0
+20250327,192700,41045253600,28300,28300,28300,28300,0
+20250327,192600,41045253600,28300,28300,28300,28300,0
+20250327,192500,41045253600,28300,28300,28300,28300,0
+20250327,192400,41045253600,28300,28300,28300,28300,0
+20250327,192300,41045253600,28300,28300,28300,28300,0
+20250327,192200,41045253600,28300,28300,28300,28300,0
+20250327,192100,41045253600,28300,28300,28300,28300,0
+20250327,192000,41045253600,28300,28300,28300,28300,0
+20250327,191900,41045253600,28300,28300,28300,28300,0
+20250327,191800,41045253600,28300,28300,28300,28300,0
+20250327,191700,41045253600,28300,28300,28300,28300,0
+20250327,191600,41045253600,28300,28300,28300,28300,0
+20250327,191500,41045253600,28300,28300,28300,28300,0
+20250327,191400,41045253600,28300,28300,28300,28300,0
+20250327,191300,41045253600,28300,28300,28300,28300,0
+20250327,191200,41045253600,28300,28300,28300,28300,0
+20250327,191100,41045253600,28300,28300,28300,28300,0
+20250327,191000,41045253600,28300,28300,28300,28300,0
+20250327,190900,41045253600,28300,28300,28300,28300,0
+20250327,190800,41045253600,28300,28300,28300,28300,0
+20250327,190700,41045253600,28300,28300,28300,28300,0
+20250327,190600,41045253600,28300,28300,28300,28300,0
+20250327,190500,41045253600,28300,28300,28300,28300,0
+20250327,190400,41045253600,28300,28300,28300,28300,7467
+20250327,190300,41045253600,28300,28300,28300,28300,0
+20250327,190200,41045253600,28300,28300,28300,28300,0
+20250327,190100,41045253600,28300,28300,28300,28300,0
+20250327,190000,41045253600,28300,28300,28300,28300,0
+20250327,185900,41045253600,28300,28300,28300,28300,0
+20250327,185800,41045253600,28300,28300,28300,28300,0
+20250327,185700,41045253600,28300,28300,28300,28300,0
+20250327,185600,41045253600,28300,28300,28300,28300,0
+20250327,185500,41045253600,28300,28300,28300,28300,0
+20250327,185400,41045253600,28300,28300,28300,28300,0
+20250327,185300,41045253600,28300,28300,28300,28300,0
+20250327,185200,41045253600,28300,28300,28300,28300,0
+20250327,185100,41045253600,28300,28300,28300,28300,0
+20250327,185000,41045253600,28300,28300,28300,28300,0
+20250327,184900,41045253600,28300,28300,28300,28300,0
+20250327,184800,41045253600,28300,28300,28300,28300,0
+20250327,184700,41045253600,28300,28300,28300,28300,0
+20250327,184600,41045253600,28300,28300,28300,28300,0
+20250327,184500,41045253600,28300,28300,28300,28300,0
+20250327,184400,41045253600,28300,28300,28300,28300,0
+20250327,184300,41045253600,28300,28300,28300,28300,0
+20250327,184200,41045253600,28300,28300,28300,28300,0
+20250327,184100,41045253600,28300,28300,28300,28300,0
+20250327,184000,41045253600,28300,28300,28300,28300,0
+20250327,183900,41045253600,28300,28300,28300,28300,0
+20250327,183800,41045253600,28300,28300,28300,28300,0
+20250327,183700,41045253600,28300,28300,28300,28300,0
+20250327,183600,41045253600,28300,28300,28300,28300,0
+20250327,183500,41045253600,28300,28300,28300,28300,0
+20250327,183400,41045253600,28300,28300,28300,28300,7467
+20250327,183300,41045253600,28300,28300,28300,28300,0
+20250327,183200,41045253600,28300,28300,28300,28300,0
+20250327,183100,41045253600,28300,28300,28300,28300,0
+20250327,183000,41045253600,28300,28300,28300,28300,0
+20250327,182900,41045253600,28300,28300,28300,28300,0
+20250327,182800,41045253600,28300,28300,28300,28300,0
+20250327,182700,41045253600,28300,28300,28300,28300,0
+20250327,182600,41045253600,28300,28300,28300,28300,0
+20250327,182500,41045253600,28300,28300,28300,28300,0
+20250327,182400,41045253600,28300,28300,28300,28300,0
+20250327,182300,41045253600,28300,28300,28300,28300,0
+20250327,182200,41045253600,28300,28300,28300,28300,0
+20250327,182100,41045253600,28300,28300,28300,28300,0
+20250327,182000,41045253600,28300,28300,28300,28300,0
+20250327,181900,41045253600,28300,28300,28300,28300,0
+20250327,181800,41045253600,28300,28300,28300,28300,0
+20250327,181700,41045253600,28300,28300,28300,28300,0
+20250327,181600,41045253600,28300,28300,28300,28300,0
+20250327,181500,41045253600,28300,28300,28300,28300,0
+20250327,181400,41045253600,28300,28300,28300,28300,0
+20250327,181300,41045253600,28300,28300,28300,28300,0
+20250327,181200,41045253600,28300,28300,28300,28300,0
+20250327,181100,41045253600,28300,28300,28300,28300,0
+20250327,181000,41045253600,28300,28300,28300,28300,0
+20250327,180900,41045253600,28300,28300,28300,28300,0
+20250327,180800,41045253600,28300,28300,28300,28300,0
+20250327,180700,41045253600,28300,28300,28300,28300,0
+20250327,180600,41045253600,28300,28300,28300,28300,0
+20250327,180500,41045253600,28300,28300,28300,28300,0
+20250327,180400,41045253600,28300,28300,28300,28300,7467
+20250327,180300,41045253600,28300,28300,28300,28300,0
+20250327,180200,41045253600,28300,28300,28300,28300,0
+20250327,180100,41045253600,28300,28300,28300,28300,0
+20250327,180000,41045253600,28300,28300,28300,28300,0
+20250327,175900,41045253600,28300,28300,28300,28300,0
+20250327,175800,41045253600,28300,28300,28300,28300,0
+20250327,175700,41045253600,28300,28300,28300,28300,0
+20250327,175600,41045253600,28300,28300,28300,28300,0
+20250327,175500,41045253600,28300,28300,28300,28300,0
+20250327,175400,41045253600,28300,28300,28300,28300,0
+20250327,175300,41045253600,28300,28300,28300,28300,0
+20250327,175200,41045253600,28300,28300,28300,28300,0
+20250327,175100,41045253600,28300,28300,28300,28300,0
+20250327,175000,41045253600,28300,28300,28300,28300,0
+20250327,174900,41045253600,28300,28300,28300,28300,0
+20250327,174800,41045253600,28300,28300,28300,28300,0
+20250327,174700,41045253600,28300,28300,28300,28300,0
+20250327,174600,41045253600,28300,28300,28300,28300,0
+20250327,174500,41045253600,28300,28300,28300,28300,0
+20250327,174400,41045253600,28300,28300,28300,28300,0
+20250327,174300,41045253600,28300,28300,28300,28300,0
+20250327,174200,41045253600,28300,28300,28300,28300,0
+20250327,174100,41045253600,28300,28300,28300,28300,0
+20250327,174000,41045253600,28300,28300,28300,28300,0
+20250327,173900,41045253600,28300,28300,28300,28300,0
+20250327,173800,41045253600,28300,28300,28300,28300,0
+20250327,173700,41045253600,28300,28300,28300,28300,0
+20250327,173600,41045253600,28300,28300,28300,28300,0
+20250327,173500,41045253600,28300,28300,28300,28300,0
+20250327,173400,41045253600,28300,28300,28300,28300,7467
+20250327,173300,41045253600,28300,28300,28300,28300,0
+20250327,173200,41045253600,28300,28300,28300,28300,0
+20250327,173100,41045253600,28300,28300,28300,28300,0
+20250327,173000,41045253600,28300,28300,28300,28300,0
+20250327,172900,41045253600,28300,28300,28300,28300,0
+20250327,172800,41045253600,28300,28300,28300,28300,0
+20250327,172700,41045253600,28300,28300,28300,28300,0
+20250327,172600,41045253600,28300,28300,28300,28300,0
+20250327,172500,41045253600,28300,28300,28300,28300,0
+20250327,172400,41045253600,28300,28300,28300,28300,0
+20250327,172300,41045253600,28300,28300,28300,28300,0
+20250327,172200,41045253600,28300,28300,28300,28300,0
+20250327,172100,41045253600,28300,28300,28300,28300,0
+20250327,172000,41045253600,28300,28300,28300,28300,0
+20250327,171900,41045253600,28300,28300,28300,28300,0
+20250327,171800,41045253600,28300,28300,28300,28300,0
+20250327,171700,41045253600,28300,28300,28300,28300,0
+20250327,171600,41045253600,28300,28300,28300,28300,0
+20250327,171500,41045253600,28300,28300,28300,28300,0
+20250327,171400,41045253600,28300,28300,28300,28300,0
+20250327,171300,41045253600,28300,28300,28300,28300,0
+20250327,171200,41045253600,28300,28300,28300,28300,0
+20250327,171100,41045253600,28300,28300,28300,28300,0
+20250327,171000,41045253600,28300,28300,28300,28300,0
+20250327,170900,41045253600,28300,28300,28300,28300,0
+20250327,170800,41045253600,28300,28300,28300,28300,0
+20250327,170700,41045253600,28300,28300,28300,28300,0
+20250327,170600,41045253600,28300,28300,28300,28300,0
+20250327,170500,41045253600,28300,28300,28300,28300,0
+20250327,170400,41045253600,28300,28300,28300,28300,7467
+20250327,170300,41045253600,28300,28300,28300,28300,0
+20250327,170200,41045253600,28300,28300,28300,28300,0
+20250327,170100,41045253600,28300,28300,28300,28300,0
+20250327,170000,41045253600,28300,28300,28300,28300,0
+20250327,165900,41045253600,28300,28300,28300,28300,0
+20250327,165800,41045253600,28300,28300,28300,28300,0
+20250327,165700,41045253600,28300,28300,28300,28300,0
+20250327,165600,41045253600,28300,28300,28300,28300,0
+20250327,165500,41045253600,28300,28300,28300,28300,0
+20250327,165400,41045253600,28300,28300,28300,28300,0
+20250327,165300,41045253600,28300,28300,28300,28300,0
+20250327,165200,41045253600,28300,28300,28300,28300,0
+20250327,165100,41045253600,28300,28300,28300,28300,0
+20250327,165000,41045253600,28300,28300,28300,28300,0
+20250327,164900,41045253600,28300,28300,28300,28300,0
+20250327,164800,41045253600,28300,28300,28300,28300,0
+20250327,164700,41045253600,28300,28300,28300,28300,0
+20250327,164600,41045253600,28300,28300,28300,28300,0
+20250327,164500,41045253600,28300,28300,28300,28300,0
+20250327,164400,41045253600,28300,28300,28300,28300,0
+20250327,164300,41045253600,28300,28300,28300,28300,0
+20250327,164200,41045253600,28300,28300,28300,28300,0
+20250327,164100,41045253600,28300,28300,28300,28300,0
+20250327,164000,41045253600,28300,28300,28300,28300,0
+20250327,163900,41045253600,28300,28300,28300,28300,0
+20250327,163800,41045253600,28300,28300,28300,28300,0
+20250327,163700,41045253600,28300,28300,28300,28300,0
+20250327,163600,41045253600,28300,28300,28300,28300,0
+20250327,163500,41045253600,28300,28300,28300,28300,0
+20250327,163400,41045253600,28300,28300,28300,28300,7467
+20250327,163300,41045253600,28300,28300,28300,28300,0
+20250327,163200,41045253600,28300,28300,28300,28300,0
+20250327,163100,41045253600,28300,28300,28300,28300,0
+20250327,163000,41045253600,28300,28300,28300,28300,0
+20250327,162900,41045253600,28300,28300,28300,28300,0
+20250327,162800,41045253600,28300,28300,28300,28300,0
+20250327,162700,41045253600,28300,28300,28300,28300,0
+20250327,162600,41045253600,28300,28300,28300,28300,0
+20250327,162500,41045253600,28300,28300,28300,28300,0
+20250327,162400,41045253600,28300,28300,28300,28300,0
+20250327,162300,41045253600,28300,28300,28300,28300,0
+20250327,162200,41045253600,28300,28300,28300,28300,0
+20250327,162100,41045253600,28300,28300,28300,28300,0
+20250327,162000,41045253600,28300,28300,28300,28300,0
+20250327,161900,41045253600,28300,28300,28300,28300,0
+20250327,161800,41045253600,28300,28300,28300,28300,0
+20250327,161700,41045253600,28300,28300,28300,28300,0
+20250327,161600,41045253600,28300,28300,28300,28300,0
+20250327,161500,41045253600,28300,28300,28300,28300,0
+20250327,161400,41045253600,28300,28300,28300,28300,0
+20250327,161300,41045253600,28300,28300,28300,28300,0
+20250327,161200,41045253600,28300,28300,28300,28300,0
+20250327,161100,41045253600,28300,28300,28300,28300,0
+20250327,161000,41045253600,28300,28300,28300,28300,0
+20250327,160900,41045253600,28300,28300,28300,28300,0
+20250327,160800,41045253600,28300,28300,28300,28300,0
+20250327,160700,41045253600,28300,28300,28300,28300,0
+20250327,160600,41045253600,28300,28300,28300,28300,0
+20250327,160500,41045253600,28300,28300,28300,28300,0
+20250327,160400,41045253600,28300,28300,28300,28300,7467
+20250327,160300,41045253600,28300,28300,28300,28300,0
+20250327,160200,41045253600,28300,28300,28300,28300,0
+20250327,160100,41045253600,28300,28300,28300,28300,0
+20250327,160000,41045253600,28300,28300,28300,28300,0
+20250327,155900,41045253600,28300,28300,28300,28300,0
+20250327,155800,41045253600,28300,28300,28300,28300,0
+20250327,155700,41045253600,28300,28300,28300,28300,0
+20250327,155600,41045253600,28300,28300,28300,28300,0
+20250327,155500,41045253600,28300,28300,28300,28300,0
+20250327,155400,41045253600,28300,28300,28300,28300,0
+20250327,155300,41045253600,28300,28300,28300,28300,0
+20250327,155200,41045253600,28300,28300,28300,28300,0
+20250327,155100,41045253600,28300,28300,28300,28300,0
+20250327,155000,41045253600,28300,28300,28300,28300,0
+20250327,154900,41045253600,28300,28300,28300,28300,0
+20250327,154800,41045253600,28300,28300,28300,28300,0
+20250327,154700,41045253600,28300,28300,28300,28300,0
+20250327,154600,41045253600,28300,28300,28300,28300,0
+20250327,154500,41045253600,28300,28300,28300,28300,0
+20250327,154400,41045253600,28300,28300,28300,28300,0
+20250327,154300,41045253600,28300,28300,28300,28300,0
+20250327,154200,41045253600,28300,28300,28300,28300,0
+20250327,154100,41045253600,28300,28300,28300,28300,0
+20250327,154000,41045253600,28300,28300,28300,28300,0
+20250327,153900,41045253600,28300,28300,28300,28300,0
+20250327,153800,41045253600,28300,28300,28300,28300,0
+20250327,153700,41045253600,28300,28300,28300,28300,0
+20250327,153600,41045253600,28300,28300,28300,28300,0
+20250327,153500,41045253600,28300,28300,28300,28300,0
+20250327,153400,41045253600,28300,28300,28300,28300,7467
+20250327,153300,41045253600,28300,28300,28300,28300,0
+20250327,153200,41045253600,28300,28300,28300,28300,0
+20250327,153100,41045253600,28300,28300,28300,28300,0
+20250327,153000,41045253600,28300,28300,28300,28300,7467
+20250327,152900,40833937500,28250,28250,28250,28250,0
+20250327,152800,40833937500,28250,28250,28250,28250,0
+20250327,152700,40833937500,28250,28250,28250,28250,0
+20250327,152600,40833937500,28250,28250,28250,28250,0
+20250327,152500,40833937500,28250,28250,28250,28250,0
+20250327,152400,40833937500,28250,28250,28250,28250,0
+20250327,152300,40833937500,28250,28250,28250,28250,0
+20250327,152200,40833937500,28250,28250,28250,28250,0
+20250327,152100,40833937500,28250,28250,28250,28250,0
+20250327,152000,40833937500,28250,28250,28250,28250,0
+20250327,151900,40833937500,28250,28350,28350,28250,2473
+20250327,151800,40763998550,28300,28350,28400,28300,2913
+20250327,151700,40681506025,28350,28400,28400,28350,584
+20250327,151600,40664946025,28400,28350,28400,28350,1272
+20250327,151500,40628871375,28350,28400,28400,28350,306
+20250327,151400,40620196125,28350,28350,28450,28350,1278
+20250327,151300,40583933125,28300,28500,28500,28300,3131
+20250327,151200,40495098925,28500,28550,28550,28450,1336
+20250327,151100,40457021725,28550,28500,28550,28450,629
+20250327,151000,40439099275,28500,28550,28550,28500,1748
+20250327,150900,40389271675,28550,28500,28550,28500,206
+20250327,150800,40383391675,28500,28525,28550,28500,1354
+20250327,150700,40344751075,28525,28400,28525,28400,1441
+20250327,150600,40303757625,28350,28350,28400,28300,347
+20250327,150500,40293920975,28300,28300,28350,28300,368
+20250327,150400,40283491175,28350,28350,28400,28325,716
+20250327,150300,40263189250,28350,28300,28350,28250,224
+20250327,150200,40256844100,28300,28300,28350,28250,832
+20250327,150100,40233284850,28300,28350,28350,28300,910
+20250327,150000,40207505300,28350,28350,28400,28350,477
+20250327,145900,40193973000,28400,28400,28400,28350,1264
+20250327,145800,40158077400,28450,28400,28450,28400,400
+20250327,145700,40146711200,28450,28400,28450,28400,575
+20250327,145600,40130361650,28400,28350,28400,28250,2349
+20250327,145500,40063837900,28350,28400,28400,28300,2620
+20250327,145400,39989601400,28400,28500,28550,28400,1252
+20250327,145300,39953980800,28450,28400,28475,28400,357
+20250327,145200,39943832550,28400,28400,28400,28400,259
+20250327,145100,39936476950,28450,28450,28500,28450,330
+20250327,145000,39927087700,28450,28500,28550,28450,717
+20250327,144900,39906675900,28550,28650,28650,28550,2030
+20250327,144800,39848528000,28600,28550,28650,28550,723
+20250327,144700,39827853050,28550,28450,28550,28450,1289
+20250327,144600,39791098350,28450,28500,28500,28450,543
+20250327,144500,39775624800,28500,28450,28500,28450,269
+20250327,144400,39767967300,28450,28400,28500,28400,381
+20250327,144300,39757124250,28400,28450,28450,28400,718
+20250327,144200,39736716050,28450,28450,28500,28450,412
+20250327,144100,39724976800,28400,28400,28500,28400,565
+20250327,144000,39708928600,28400,28600,28600,28400,746
+20250327,143900,39687662650,28600,28350,28600,28300,4370
+20250327,143800,39563512350,28350,28200,28350,28200,1020
+20250327,143700,39534656150,28200,28200,28200,28150,1140
+20250327,143600,39502514450,28200,28200,28200,28150,137
+20250327,143500,39498652000,28150,28200,28200,28150,662
+20250327,143400,39479984950,28200,28300,28300,28200,516
+20250327,143300,39465431200,28200,28200,28200,28150,273
+20250327,143200,39457734950,28150,28150,28200,28150,244
+20250327,143100,39450865350,28200,28250,28250,28200,290
+20250327,143000,39442684600,28200,28300,28300,28200,276
+20250327,142900,39434898100,28250,28300,28300,28200,228
+20250327,142800,39428455450,28300,28350,28350,28250,64
+20250327,142700,39426645850,28350,28300,28350,28150,1002
+20250327,142600,39398357600,28300,28350,28350,28250,764
+20250327,142500,39376719800,28350,28300,28350,28250,570
+20250327,142400,39360592700,28300,28250,28300,28250,215
+20250327,142300,39354510650,28250,28200,28300,28200,227
+20250327,142200,39348099350,28200,28250,28300,28200,562
+20250327,142100,39332224200,28250,28200,28250,28200,355
+20250327,142000,39322210900,28200,28150,28200,28100,414
+20250327,141900,39310562550,28100,28150,28150,28050,652
+20250327,141800,39292241400,28150,28150,28150,28100,183
+20250327,141700,39287092300,28150,28150,28150,28150,56
+20250327,141600,39285515900,28150,28100,28150,28050,241
+20250327,141500,39278742950,28100,28075,28100,28050,268
+20250327,141400,39271215400,28050,28050,28050,28000,287
+20250327,141300,39263166400,28050,27950,28050,27950,1623
+20250327,141200,39217763950,27950,27950,28000,27900,205
+20250327,141100,39212035400,27900,28000,28025,27900,6617
+20250327,141000,39026990625,28000,28100,28100,28000,5798
+20250327,140900,38864429475,28150,28100,28150,28100,401
+20250327,140800,38853157775,28100,28150,28150,28100,999
+20250327,140700,38825080175,28150,28200,28200,28150,617
+20250327,140600,38807709975,28200,28250,28250,28150,1097
+20250327,140500,38776776375,28250,28250,28250,28200,40
+20250327,140400,38775646425,28250,28250,28250,28250,146
+20250327,140300,38771521925,28250,28250,28250,28250,39
+20250327,140200,38770420175,28350,28350,28350,28250,68
+20250327,140100,38768495075,28400,28250,28400,28200,938
+20250327,140000,38741967575,28200,28300,28300,28200,1943
+20250327,135900,38687097225,28300,28400,28400,28300,413
+20250327,135800,38675409225,28400,28375,28400,28300,1316
+20250327,135700,38638139500,28350,28400,28400,28350,672
+20250327,135600,38619070450,28350,28300,28400,28300,111
+20250327,135500,38615923800,28250,28350,28350,28250,555
+20250327,135400,38600214050,28300,28400,28400,28300,120
+20250327,135300,38596812800,28350,28250,28375,28250,277
+20250327,135200,38588965400,28250,28300,28350,28250,386
+20250327,135100,38578038050,28300,28300,28300,28300,141
+20250327,135000,38574047750,28350,28300,28450,28250,1969
+20250327,134900,38518142400,28250,28250,28250,28250,27
+20250327,134800,38517379650,28350,28300,28350,28250,468
+20250327,134700,38504133750,28300,28200,28300,28200,1372
+20250327,134600,38465355850,28200,28300,28300,28200,478
+20250327,134500,38451841375,28300,28250,28300,28150,875
+20250327,134400,38427118275,28350,28150,28350,28100,1648
+20250327,134300,38380669725,28100,28100,28100,28100,77
+20250327,134200,38378506025,28100,28200,28250,28100,1238
+20250327,134100,38343659275,28200,28200,28250,28150,2709
+20250327,134000,38267345525,28200,28150,28200,28100,180
+20250327,133900,38262278775,28100,28100,28150,28100,92
+20250327,133800,38259693175,28150,28200,28200,28150,196
+20250327,133700,38254175525,28200,28050,28250,28050,1200
+20250327,133600,38220428475,28050,28100,28200,28050,425
+20250327,133500,38208486775,28100,28150,28200,28100,191
+20250327,133400,38203108175,28150,28075,28150,28050,1002
+20250327,133300,38174953125,28050,28050,28050,28050,1234
+20250327,133200,38140339425,28050,28050,28100,28050,962
+20250327,133100,38113328725,28050,28100,28100,28050,430
+20250327,133000,38101265825,28050,28100,28100,28050,636
+20250327,132900,38083397275,28100,28150,28150,28100,2095
+20250327,132800,38024503975,28150,28150,28200,28150,279
+20250327,132700,38016649125,28100,28100,28150,28100,289
+20250327,132600,38008515775,28100,28150,28150,28100,787
+20250327,132500,37986372975,28150,28200,28200,28150,587
+20250327,132400,37969845625,28200,28250,28250,28200,452
+20250327,132300,37957092025,28250,28300,28300,28250,159
+20250327,132200,37952594575,28250,28250,28250,28250,88
+20250327,132100,37950108575,28300,28250,28300,28250,119
+20250327,132000,37946741675,28250,28250,28300,28250,426
+20250327,131900,37934691025,28200,28200,28200,28200,86
+20250327,131800,37932265825,28200,28200,28250,28200,685
+20250327,131700,37912935025,28200,28200,28200,28200,41
+20250327,131600,37911778825,28200,28200,28250,28200,679
+20250327,131500,37892620575,28200,28250,28300,28200,197
+20250327,131400,37887059875,28250,28150,28250,28150,390
+20250327,131300,37876067425,28250,28300,28300,28200,582
+20250327,131200,37859631225,28300,28250,28300,28250,107
+20250327,131100,37856607175,28300,28300,28300,28300,170
+20250327,131000,37851796175,28300,28200,28300,28200,113
+20250327,130900,37848604775,28200,28200,28200,28200,60
+20250327,130800,37846912775,28200,28250,28250,28200,133
+20250327,130700,37843157875,28250,28250,28250,28250,28
+20250327,130600,37842366875,28300,28250,28300,28200,109
+20250327,130500,37839287125,28250,28150,28250,28150,1782
+20250327,130400,37789089625,28100,28200,28200,28100,471
+20250327,130300,37775831575,28150,28150,28150,28100,426
+20250327,130200,37763840575,28150,28150,28150,28100,673
+20250327,130100,37744901275,28100,28100,28100,28100,20
+20250327,130000,37744339275,28100,28100,28150,28100,1006
+20250327,125900,37716067925,28100,28100,28100,28100,520
+20250327,125800,37701455925,28100,28150,28200,28100,2220
+20250327,125700,37638943225,28200,28200,28200,28200,634
+20250327,125600,37621064425,28200,28250,28250,28200,536
+20250327,125500,37605945025,28200,28300,28300,28200,973
+20250327,125400,37578487175,28300,28300,28325,28300,220
+20250327,125300,37572261125,28300,28300,28400,28300,326
+20250327,125200,37563028475,28300,28350,28400,28250,303
+20250327,125100,37554442575,28250,28250,28300,28200,563
+20250327,125000,37538536175,28300,28300,28300,28250,271
+20250327,124900,37530869125,28250,28300,28350,28250,195
+20250327,124800,37525349925,28300,28250,28300,28250,122
+20250327,124700,37521897425,28250,28300,28300,28250,891
+20250327,124600,37496696725,28300,28350,28350,28300,439
+20250327,124500,37484254175,28300,28300,28300,28250,226
+20250327,124400,37477859125,28350,28350,28350,28350,242
+20250327,124300,37470998425,28300,28300,28400,28300,66
+20250327,124200,37469130475,28300,28300,28300,28250,254
+20250327,124100,37461945925,28300,28350,28350,28300,124
+20250327,124000,37458431875,28350,28300,28350,28275,1097
+20250327,123900,37427382575,28300,28375,28400,28300,331
+20250327,123800,37417999475,28400,28400,28400,28375,44
+20250327,123700,37416750375,28350,28350,28400,28350,435
+20250327,123600,37404416025,28400,28400,28500,28350,690
+20250327,123500,37384811575,28450,28350,28600,28350,679
+20250327,123400,37365469925,28400,28375,28400,28350,834
+20250327,123300,37341809825,28350,28375,28400,28350,348
+20250327,123200,37331930350,28375,28400,28400,28350,496
+20250327,123100,37317865225,28400,28350,28400,28350,398
+20250327,123000,37306569775,28400,28500,28500,28350,859
+20250327,122900,37282158075,28450,28500,28500,28450,371
+20250327,122800,37271597125,28500,28500,28600,28500,776
+20250327,122700,37249447075,28450,28400,28500,28400,495
+20250327,122600,37235352425,28400,28300,28450,28300,915
+20250327,122500,37209360725,28350,28350,28450,28350,906
+20250327,122400,37183668325,28300,28350,28350,28300,937
+20250327,122300,37157126125,28350,28350,28350,28350,52
+20250327,122200,37155651925,28350,28400,28400,28350,266
+20250327,122100,37148099825,28400,28400,28400,28400,0
+20250327,122000,37148099825,28400,28400,28400,28400,495
+20250327,121900,37134041825,28400,28300,28400,28300,261
+20250327,121800,37126637325,28250,28250,28250,28250,153
+20250327,121700,37122315075,28300,28200,28300,28150,548
+20250327,121600,37106861375,28200,28400,28400,28200,1148
+20250327,121500,37074383675,28350,28350,28350,28350,62
+20250327,121400,37072625975,28350,28350,28400,28350,107
+20250327,121300,37069592475,28350,28450,28450,28350,872
+20250327,121200,37044826475,28450,28450,28500,28450,149
+20250327,121100,37040587375,28450,28450,28450,28400,73
+20250327,121000,37038510575,28450,28475,28500,28400,557
+20250327,120900,37022665925,28500,28450,28500,28450,233
+20250327,120800,37016034225,28450,28400,28450,28400,120
+20250327,120700,37012621225,28450,28400,28450,28400,191
+20250327,120600,37007188175,28450,28450,28450,28400,111
+20250327,120500,37004031575,28400,28350,28400,28350,590
+20250327,120400,36987282475,28300,28300,28300,28300,40
+20250327,120300,36986150475,28300,28350,28350,28300,598
+20250327,120200,36969215425,28400,28350,28400,28300,399
+20250327,120100,36957904125,28350,28350,28400,28350,703
+20250327,120000,36937954075,28300,28400,28400,28300,199
+20250327,115900,36932309625,28350,28200,28350,28200,771
+20250327,115800,36910496425,28200,28100,28200,28100,449
+20250327,115700,36897847775,28100,28100,28200,28050,952
+20250327,115600,36871095725,28150,28150,28150,28150,358
+20250327,115500,36861018025,28150,28050,28150,28050,136
+20250327,115400,36857197925,28100,28150,28150,28000,7597
+20250327,115300,36643882175,28150,28200,28200,28150,285
+20250327,115200,36635846075,28250,28150,28300,28150,786
+20250327,115100,36613642575,28150,28150,28200,28100,1333
+20250327,115000,36576106075,28150,28200,28250,28150,2634
+20250327,114900,36501887575,28200,28250,28250,28200,178
+20250327,114800,36496866675,28250,28300,28300,28200,396
+20250327,114700,36485684850,28250,28225,28250,28150,1668
+20250327,114600,36438640475,28250,28200,28250,28200,533
+20250327,114500,36423609075,28200,28250,28250,28200,1402
+20250327,114400,36384029775,28250,28300,28300,28250,813
+20250327,114300,36361034925,28250,28300,28300,28250,91
+20250327,114200,36358462275,28250,28250,28250,28250,364
+20250327,114100,36348179275,28250,28350,28350,28250,3120
+20250327,114000,36259935525,28350,28350,28350,28300,123
+20250327,113900,36256452900,28350,28350,28350,28350,731
+20250327,113800,36235729050,28350,28300,28400,28300,271
+20250327,113700,36228054600,28300,28350,28350,28300,896
+20250327,113600,36202677350,28350,28400,28400,28350,908
+20250327,113500,36176934400,28400,28450,28450,28350,889
+20250327,113400,36151693350,28400,28400,28450,28400,146
+20250327,113300,36147545100,28450,28450,28500,28450,184
+20250327,113200,36142309100,28500,28550,28600,28500,362
+20250327,113100,36131981300,28500,28400,28550,28400,463
+20250327,113000,36118813650,28400,28350,28400,28350,866
+20250327,112900,36094248050,28350,28400,28400,28350,22
+20250327,112800,36093624000,28400,28450,28450,28350,1013
+20250327,112700,36064873150,28400,28400,28500,28400,424
+20250327,112600,36052821550,28400,28350,28400,28350,357
+20250327,112500,36042684100,28400,28350,28400,28300,1585
+20250327,112400,35997748250,28350,28350,28350,28350,1764
+20250327,112300,35947738850,28400,28400,28400,28400,277
+20250327,112200,35939872050,28400,28400,28450,28400,1230
+20250327,112100,35904939850,28400,28500,28500,28350,4158
+20250327,112000,35786901200,28500,28450,28500,28450,1296
+20250327,111900,35750023600,28500,28500,28500,28450,470
+20250327,111800,35736647550,28500,28650,28650,28450,10423
+20250327,111700,35438818500,28650,28650,28650,28600,275
+20250327,111600,35430943450,28650,28650,28650,28600,287
+20250327,111500,35422722250,28700,28750,28750,28600,1616
+20250327,111400,35376403800,28750,28650,28750,28650,698
+20250327,111300,35356399050,28700,28850,28850,28700,395
+20250327,111200,35345041400,28800,28650,28800,28650,1787
+20250327,111100,35293603750,28700,28650,28700,28650,671
+20250327,111000,35274377725,28600,28650,28650,28600,699
+20250327,110900,35254367775,28650,28700,28700,28650,741
+20250327,110800,35233134625,28700,28750,28750,28650,1047
+20250327,110700,35203079225,28700,28775,28800,28700,516
+20250327,110600,35188242550,28750,28850,28850,28750,323
+20250327,110500,35178942050,28850,28900,28950,28800,809
+20250327,110400,35155576100,28900,28750,28900,28700,1248
+20250327,110300,35119600550,28750,28750,28750,28700,79
+20250327,110200,35117329350,28750,28800,28800,28750,468
+20250327,110100,35103865600,28650,28700,28800,28650,1531
+20250327,110000,35059914050,28650,28700,28700,28650,418
+20250327,105900,35047937650,28650,28600,28650,28600,279
+20250327,105800,35039953900,28600,28550,28600,28550,323
+20250327,105700,35030717850,28550,28600,28600,28550,1208
+20250327,105600,34996219950,28650,28650,28700,28650,550
+20250327,105500,34980462050,28700,28700,28700,28700,1401
+20250327,105400,34940253350,28700,28750,28750,28700,331
+20250327,105300,34930743850,28750,28700,28750,28700,1509
+20250327,105200,34887430500,28750,28700,28750,28700,540
+20250327,105100,34871928200,28700,28650,28750,28650,1838
+20250327,105000,34819184950,28600,28550,28650,28550,794
+20250327,104900,34796481150,28550,28650,28650,28550,726
+20250327,104800,34775734100,28650,28500,28650,28450,3722
+20250327,104700,34669670300,28500,28450,28500,28450,1508
+20250327,104600,34626758700,28450,28600,28650,28400,7039
+20250327,104500,34426069850,28600,28600,28650,28600,963
+20250327,104400,34398483200,28650,28650,28700,28600,1449
+20250327,104300,34356989700,28650,28700,28700,28650,493
+20250327,104200,34342858200,28650,28700,28750,28650,977
+20250327,104100,34314815600,28700,28500,28700,28500,402
+20250327,104000,34303314275,28500,28550,28550,28500,1944
+20250327,103900,34247828825,28650,28700,28700,28550,802
+20250327,103800,34224891475,28700,28700,28750,28700,1090
+20250327,103700,34193604450,28700,28650,28750,28600,2164
+20250327,103600,34131472650,28650,28850,28850,28450,6315
+20250327,103500,33950994200,28850,28850,28950,28500,3764
+20250327,103400,33842893600,28950,28850,29000,28650,2099
+20250327,103300,33782437500,28900,28950,29000,28850,2497
+20250327,103200,33710216950,28950,29200,29250,28950,3168
+20250327,103100,33618167100,29150,29200,29250,29050,4628
+20250327,103000,33482955350,29250,29100,29350,29100,2934
+20250327,102900,33397215000,29100,28950,29100,28900,1150
+20250327,102800,33363858000,28950,28900,29100,28900,1454
+20250327,102700,33321652200,28900,28925,29050,28900,2361
+20250327,102600,33253259600,28950,28950,29050,28900,1838
+20250327,102500,33200012275,29000,28950,29000,28900,864
+20250327,102400,33175011075,29000,28850,29050,28850,4013
+20250327,102300,33058777375,28900,28650,28900,28600,1339
+20250327,102200,33020199725,28650,28800,28900,28650,2700
+20250327,102100,32942400375,28800,28550,28850,28550,2627
+20250327,102000,32866922375,28450,28450,28550,28400,3151
+20250327,101900,32777268375,28450,28500,28500,28400,685
+20250327,101800,32757791025,28450,28400,28450,28350,1871
+20250327,101700,32704682425,28400,28450,28450,28350,2294
+20250327,101600,32639574575,28400,28550,28550,28400,2372
+20250327,101500,32572042875,28550,28500,28550,28450,1392
+20250327,101400,32532371125,28500,28700,28700,28500,2717
+20250327,101300,32454609175,28700,28400,28700,28350,3568
+20250327,101200,32352886175,28400,28250,28400,28200,3333
+20250327,101100,32258524475,28250,28250,28300,28200,2450
+20250327,101000,32189340725,28250,28350,28400,28200,4386
+20250327,100900,32065261725,28350,28150,28500,28100,6446
+20250327,100800,31882578275,28150,28400,28500,28100,11648
+20250327,100700,31553428575,28350,28450,28700,28350,15570
+20250327,100600,31110415175,28400,28400,28400,28400,0
+20250327,100500,31110415175,28400,28400,28400,28400,0
+20250327,100400,31110415175,28400,28600,28650,28400,14182
+20250327,100300,30706590625,28650,28850,28850,28500,11760
+20250327,100200,30369981675,28850,28800,28900,28700,4272
+20250327,100100,30246910675,28800,29050,29150,28750,7760
+20250327,100000,30022622525,29150,29200,29200,29000,10368
+20250327,095900,29720962475,29200,29350,29350,29200,3381
+20250327,095800,29622111925,29300,29300,29450,29250,3080
+20250327,095700,29531705725,29300,29600,29650,29200,7419
+20250327,095600,29313486225,29550,29500,29550,29450,2515
+20250327,095500,29239287050,29500,29500,29600,29400,3933
+20250327,095400,29123166950,29500,29400,29550,29350,3786
+20250327,095300,29011713300,29450,29550,29550,29400,2382
+20250327,095200,28941468050,29550,29300,29550,29300,3347
+20250327,095100,28842932700,29300,29350,29450,29200,8177
+20250327,095000,28603084575,29350,29200,29475,29200,4692
+20250327,094900,28465295525,29250,29150,29350,29100,3837
+20250327,094800,28353260575,29100,29050,29150,29000,4771
+20250327,094700,28214560825,29100,28975,29100,28975,6281
+20250327,094600,28032159975,29000,28750,29000,28650,13096
+20250327,094500,27654246975,28700,28950,29000,28700,11815
+20250327,094400,27313171650,28900,29150,29200,28500,42385
+20250327,094300,26092369850,29150,29400,29400,29100,14591
+20250327,094200,25665698875,29250,29500,29500,29200,10918
+20250327,094100,25345300475,29450,29600,29600,29400,8486
+20250327,094000,25095009225,29650,29700,29750,29600,4008
+20250327,093900,24975994200,29700,29600,29750,29500,11184
+20250327,093800,24645245775,29600,29750,29800,29550,10088
+20250327,093700,24346004450,29750,29850,29850,29750,3953
+20250327,093600,24228098150,29850,30000,30000,29850,2232
+20250327,093500,24161351800,30000,30050,30200,29950,3201
+20250327,093400,24065097000,30050,30225,30275,30050,3977
+20250327,093300,23945017525,30250,30050,30250,30000,5175
+20250327,093200,23789219000,30050,29925,30150,29900,3624
+20250327,093100,23680495525,29925,29800,30150,29700,5598
+20250327,093000,23513454275,29800,29950,29950,29750,5355
+20250327,092900,23353696825,29900,30150,30250,29900,3935
+20250327,092800,23235435525,30150,30050,30150,29950,5596
+20250327,092700,23067343475,30000,29800,30100,29800,7846
+20250327,092600,22832171925,29750,30150,30200,29550,29499
+20250327,092500,21951841700,30150,30300,30375,30150,7634
+20250327,092400,21720744050,30350,30475,30500,30300,5118
+20250327,092300,21565255000,30450,30500,30550,30450,2854
+20250327,092200,21478318350,30600,30500,30600,30350,6055
+20250327,092100,21294059650,30550,30700,30800,30400,6673
+20250327,092000,21089624500,30700,31000,31000,30700,9832
+20250327,091900,20787079150,31050,30750,31150,30700,8477
+20250327,091800,20525229000,30800,30850,30900,30650,7609
+20250327,091700,20290938475,30850,30825,31100,30700,10549
+20250327,091600,19965321250,30825,30450,31150,30450,13516
+20250327,091500,19548905500,30400,30250,30400,30100,15152
+20250327,091400,19091546325,30300,30450,30450,30200,14260
+20250327,091300,18659203875,30400,30400,30750,30350,18108
+20250327,091200,18105417425,30400,31400,31500,30350,35067
+20250327,091100,17020721200,31350,31450,31700,31350,16923
+20250327,091000,16487869950,31400,31800,31850,31350,21218
+20250327,090900,15816868750,31800,31850,31950,31100,41952
+20250327,090800,14490212050,31850,31850,32300,31700,55988
+20250327,090700,12702701325,31800,31500,32400,31400,82356
+20250327,090600,10078567625,31500,30950,31500,30950,21128
+20250327,090500,9418052325,31000,30650,31500,30650,36182
+20250327,090400,8292070325,30600,30950,31050,30600,16451
+20250327,090300,7784915500,30900,30800,31100,30600,29777
+20250327,090200,6865553800,30800,30600,30950,30250,23088
+20250327,090100,6159938000,30600,30050,31200,29750,51281
+20250327,090000,4599062625,29700,31500,31900,29600,147137

052400/min/candle-20250328.csv

@@ -0,0 +1,636 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,193400,9086168400,26700,26700,26700,26700,5733
+20250328,193300,9086168400,26700,26700,26700,26700,0
+20250328,193200,9086168400,26700,26700,26700,26700,0
+20250328,193100,9086168400,26700,26700,26700,26700,0
+20250328,193000,9086168400,26700,26700,26700,26700,0
+20250328,192900,9086168400,26700,26700,26700,26700,0
+20250328,192800,9086168400,26700,26700,26700,26700,0
+20250328,192700,9086168400,26700,26700,26700,26700,0
+20250328,192600,9086168400,26700,26700,26700,26700,0
+20250328,192500,9086168400,26700,26700,26700,26700,0
+20250328,192400,9086168400,26700,26700,26700,26700,0
+20250328,192300,9086168400,26700,26700,26700,26700,0
+20250328,192200,9086168400,26700,26700,26700,26700,0
+20250328,192100,9086168400,26700,26700,26700,26700,0
+20250328,192000,9086168400,26700,26700,26700,26700,0
+20250328,191900,9086168400,26700,26700,26700,26700,0
+20250328,191800,9086168400,26700,26700,26700,26700,0
+20250328,191700,9086168400,26700,26700,26700,26700,0
+20250328,191600,9086168400,26700,26700,26700,26700,0
+20250328,191500,9086168400,26700,26700,26700,26700,0
+20250328,191400,9086168400,26700,26700,26700,26700,0
+20250328,191300,9086168400,26700,26700,26700,26700,0
+20250328,191200,9086168400,26700,26700,26700,26700,0
+20250328,191100,9086168400,26700,26700,26700,26700,0
+20250328,191000,9086168400,26700,26700,26700,26700,0
+20250328,190900,9086168400,26700,26700,26700,26700,0
+20250328,190800,9086168400,26700,26700,26700,26700,0
+20250328,190700,9086168400,26700,26700,26700,26700,0
+20250328,190600,9086168400,26700,26700,26700,26700,0
+20250328,190500,9086168400,26700,26700,26700,26700,0
+20250328,190400,9086168400,26700,26700,26700,26700,5733
+20250328,190300,9086168400,26700,26700,26700,26700,0
+20250328,190200,9086168400,26700,26700,26700,26700,0
+20250328,190100,9086168400,26700,26700,26700,26700,0
+20250328,190000,9086168400,26700,26700,26700,26700,0
+20250328,185900,9086168400,26700,26700,26700,26700,0
+20250328,185800,9086168400,26700,26700,26700,26700,0
+20250328,185700,9086168400,26700,26700,26700,26700,0
+20250328,185600,9086168400,26700,26700,26700,26700,0
+20250328,185500,9086168400,26700,26700,26700,26700,0
+20250328,185400,9086168400,26700,26700,26700,26700,0
+20250328,185300,9086168400,26700,26700,26700,26700,0
+20250328,185200,9086168400,26700,26700,26700,26700,0
+20250328,185100,9086168400,26700,26700,26700,26700,0
+20250328,185000,9086168400,26700,26700,26700,26700,0
+20250328,184900,9086168400,26700,26700,26700,26700,0
+20250328,184800,9086168400,26700,26700,26700,26700,0
+20250328,184700,9086168400,26700,26700,26700,26700,0
+20250328,184600,9086168400,26700,26700,26700,26700,0
+20250328,184500,9086168400,26700,26700,26700,26700,0
+20250328,184400,9086168400,26700,26700,26700,26700,0
+20250328,184300,9086168400,26700,26700,26700,26700,0
+20250328,184200,9086168400,26700,26700,26700,26700,0
+20250328,184100,9086168400,26700,26700,26700,26700,0
+20250328,184000,9086168400,26700,26700,26700,26700,0
+20250328,183900,9086168400,26700,26700,26700,26700,0
+20250328,183800,9086168400,26700,26700,26700,26700,0
+20250328,183700,9086168400,26700,26700,26700,26700,0
+20250328,183600,9086168400,26700,26700,26700,26700,0
+20250328,183500,9086168400,26700,26700,26700,26700,0
+20250328,183400,9086168400,26700,26700,26700,26700,5733
+20250328,183300,9086168400,26700,26700,26700,26700,0
+20250328,183200,9086168400,26700,26700,26700,26700,0
+20250328,183100,9086168400,26700,26700,26700,26700,0
+20250328,183000,9086168400,26700,26700,26700,26700,0
+20250328,182900,9086168400,26700,26700,26700,26700,0
+20250328,182800,9086168400,26700,26700,26700,26700,0
+20250328,182700,9086168400,26700,26700,26700,26700,0
+20250328,182600,9086168400,26700,26700,26700,26700,0
+20250328,182500,9086168400,26700,26700,26700,26700,0
+20250328,182400,9086168400,26700,26700,26700,26700,0
+20250328,182300,9086168400,26700,26700,26700,26700,0
+20250328,182200,9086168400,26700,26700,26700,26700,0
+20250328,182100,9086168400,26700,26700,26700,26700,0
+20250328,182000,9086168400,26700,26700,26700,26700,0
+20250328,181900,9086168400,26700,26700,26700,26700,0
+20250328,181800,9086168400,26700,26700,26700,26700,0
+20250328,181700,9086168400,26700,26700,26700,26700,0
+20250328,181600,9086168400,26700,26700,26700,26700,0
+20250328,181500,9086168400,26700,26700,26700,26700,0
+20250328,181400,9086168400,26700,26700,26700,26700,0
+20250328,181300,9086168400,26700,26700,26700,26700,0
+20250328,181200,9086168400,26700,26700,26700,26700,0
+20250328,181100,9086168400,26700,26700,26700,26700,0
+20250328,181000,9086168400,26700,26700,26700,26700,0
+20250328,180900,9086168400,26700,26700,26700,26700,0
+20250328,180800,9086168400,26700,26700,26700,26700,0
+20250328,180700,9086168400,26700,26700,26700,26700,0
+20250328,180600,9086168400,26700,26700,26700,26700,0
+20250328,180500,9086168400,26700,26700,26700,26700,0
+20250328,180400,9086168400,26700,26700,26700,26700,5733
+20250328,180300,9086168400,26700,26700,26700,26700,0
+20250328,180200,9086168400,26700,26700,26700,26700,0
+20250328,180100,9086168400,26700,26700,26700,26700,0
+20250328,180000,9086168400,26700,26700,26700,26700,0
+20250328,175900,9086168400,26700,26700,26700,26700,0
+20250328,175800,9086168400,26700,26700,26700,26700,0
+20250328,175700,9086168400,26700,26700,26700,26700,0
+20250328,175600,9086168400,26700,26700,26700,26700,0
+20250328,175500,9086168400,26700,26700,26700,26700,0
+20250328,175400,9086168400,26700,26700,26700,26700,0
+20250328,175300,9086168400,26700,26700,26700,26700,0
+20250328,175200,9086168400,26700,26700,26700,26700,0
+20250328,175100,9086168400,26700,26700,26700,26700,0
+20250328,175000,9086168400,26700,26700,26700,26700,0
+20250328,174900,9086168400,26700,26700,26700,26700,0
+20250328,174800,9086168400,26700,26700,26700,26700,0
+20250328,174700,9086168400,26700,26700,26700,26700,0
+20250328,174600,9086168400,26700,26700,26700,26700,0
+20250328,174500,9086168400,26700,26700,26700,26700,0
+20250328,174400,9086168400,26700,26700,26700,26700,0
+20250328,174300,9086168400,26700,26700,26700,26700,0
+20250328,174200,9086168400,26700,26700,26700,26700,0
+20250328,174100,9086168400,26700,26700,26700,26700,0
+20250328,174000,9086168400,26700,26700,26700,26700,0
+20250328,173900,9086168400,26700,26700,26700,26700,0
+20250328,173800,9086168400,26700,26700,26700,26700,0
+20250328,173700,9086168400,26700,26700,26700,26700,0
+20250328,173600,9086168400,26700,26700,26700,26700,0
+20250328,173500,9086168400,26700,26700,26700,26700,0
+20250328,173400,9086168400,26700,26700,26700,26700,5733
+20250328,173300,9086168400,26700,26700,26700,26700,0
+20250328,173200,9086168400,26700,26700,26700,26700,0
+20250328,173100,9086168400,26700,26700,26700,26700,0
+20250328,173000,9086168400,26700,26700,26700,26700,0
+20250328,172900,9086168400,26700,26700,26700,26700,0
+20250328,172800,9086168400,26700,26700,26700,26700,0
+20250328,172700,9086168400,26700,26700,26700,26700,0
+20250328,172600,9086168400,26700,26700,26700,26700,0
+20250328,172500,9086168400,26700,26700,26700,26700,0
+20250328,172400,9086168400,26700,26700,26700,26700,0
+20250328,172300,9086168400,26700,26700,26700,26700,0
+20250328,172200,9086168400,26700,26700,26700,26700,0
+20250328,172100,9086168400,26700,26700,26700,26700,0
+20250328,172000,9086168400,26700,26700,26700,26700,0
+20250328,171900,9086168400,26700,26700,26700,26700,0
+20250328,171800,9086168400,26700,26700,26700,26700,0
+20250328,171700,9086168400,26700,26700,26700,26700,0
+20250328,171600,9086168400,26700,26700,26700,26700,0
+20250328,171500,9086168400,26700,26700,26700,26700,0
+20250328,171400,9086168400,26700,26700,26700,26700,0
+20250328,171300,9086168400,26700,26700,26700,26700,0
+20250328,171200,9086168400,26700,26700,26700,26700,0
+20250328,171100,9086168400,26700,26700,26700,26700,0
+20250328,171000,9086168400,26700,26700,26700,26700,0
+20250328,170900,9086168400,26700,26700,26700,26700,0
+20250328,170800,9086168400,26700,26700,26700,26700,0
+20250328,170700,9086168400,26700,26700,26700,26700,0
+20250328,170600,9086168400,26700,26700,26700,26700,0
+20250328,170500,9086168400,26700,26700,26700,26700,0
+20250328,170400,9086168400,26700,26700,26700,26700,5733
+20250328,170300,9086168400,26700,26700,26700,26700,0
+20250328,170200,9086168400,26700,26700,26700,26700,0
+20250328,170100,9086168400,26700,26700,26700,26700,0
+20250328,170000,9086168400,26700,26700,26700,26700,0
+20250328,165900,9086168400,26700,26700,26700,26700,0
+20250328,165800,9086168400,26700,26700,26700,26700,0
+20250328,165700,9086168400,26700,26700,26700,26700,0
+20250328,165600,9086168400,26700,26700,26700,26700,0
+20250328,165500,9086168400,26700,26700,26700,26700,0
+20250328,165400,9086168400,26700,26700,26700,26700,0
+20250328,165300,9086168400,26700,26700,26700,26700,0
+20250328,165200,9086168400,26700,26700,26700,26700,0
+20250328,165100,9086168400,26700,26700,26700,26700,0
+20250328,165000,9086168400,26700,26700,26700,26700,0
+20250328,164900,9086168400,26700,26700,26700,26700,0
+20250328,164800,9086168400,26700,26700,26700,26700,0
+20250328,164700,9086168400,26700,26700,26700,26700,0
+20250328,164600,9086168400,26700,26700,26700,26700,0
+20250328,164500,9086168400,26700,26700,26700,26700,0
+20250328,164400,9086168400,26700,26700,26700,26700,0
+20250328,164300,9086168400,26700,26700,26700,26700,0
+20250328,164200,9086168400,26700,26700,26700,26700,0
+20250328,164100,9086168400,26700,26700,26700,26700,0
+20250328,164000,9086168400,26700,26700,26700,26700,0
+20250328,163900,9086168400,26700,26700,26700,26700,0
+20250328,163800,9086168400,26700,26700,26700,26700,0
+20250328,163700,9086168400,26700,26700,26700,26700,0
+20250328,163600,9086168400,26700,26700,26700,26700,0
+20250328,163500,9086168400,26700,26700,26700,26700,0
+20250328,163400,9086168400,26700,26700,26700,26700,5733
+20250328,163300,9086168400,26700,26700,26700,26700,0
+20250328,163200,9086168400,26700,26700,26700,26700,0
+20250328,163100,9086168400,26700,26700,26700,26700,0
+20250328,163000,9086168400,26700,26700,26700,26700,0
+20250328,162900,9086168400,26700,26700,26700,26700,0
+20250328,162800,9086168400,26700,26700,26700,26700,0
+20250328,162700,9086168400,26700,26700,26700,26700,0
+20250328,162600,9086168400,26700,26700,26700,26700,0
+20250328,162500,9086168400,26700,26700,26700,26700,0
+20250328,162400,9086168400,26700,26700,26700,26700,0
+20250328,162300,9086168400,26700,26700,26700,26700,0
+20250328,162200,9086168400,26700,26700,26700,26700,0
+20250328,162100,9086168400,26700,26700,26700,26700,0
+20250328,162000,9086168400,26700,26700,26700,26700,0
+20250328,161900,9086168400,26700,26700,26700,26700,0
+20250328,161800,9086168400,26700,26700,26700,26700,0
+20250328,161700,9086168400,26700,26700,26700,26700,0
+20250328,161600,9086168400,26700,26700,26700,26700,0
+20250328,161500,9086168400,26700,26700,26700,26700,0
+20250328,161400,9086168400,26700,26700,26700,26700,0
+20250328,161300,9086168400,26700,26700,26700,26700,0
+20250328,161200,9086168400,26700,26700,26700,26700,0
+20250328,161100,9086168400,26700,26700,26700,26700,0
+20250328,161000,9086168400,26700,26700,26700,26700,0
+20250328,160900,9086168400,26700,26700,26700,26700,0
+20250328,160800,9086168400,26700,26700,26700,26700,0
+20250328,160700,9086168400,26700,26700,26700,26700,0
+20250328,160600,9086168400,26700,26700,26700,26700,0
+20250328,160500,9086168400,26700,26700,26700,26700,0
+20250328,160400,9086168400,26700,26700,26700,26700,5733
+20250328,160300,9086168400,26700,26700,26700,26700,0
+20250328,160200,9086168400,26700,26700,26700,26700,0
+20250328,160100,9086168400,26700,26700,26700,26700,0
+20250328,160000,9086168400,26700,26700,26700,26700,0
+20250328,155900,9086168400,26700,26700,26700,26700,0
+20250328,155800,9086168400,26700,26700,26700,26700,0
+20250328,155700,9086168400,26700,26700,26700,26700,0
+20250328,155600,9086168400,26700,26700,26700,26700,0
+20250328,155500,9086168400,26700,26700,26700,26700,0
+20250328,155400,9086168400,26700,26700,26700,26700,0
+20250328,155300,9086168400,26700,26700,26700,26700,0
+20250328,155200,9086168400,26700,26700,26700,26700,0
+20250328,155100,9086168400,26700,26700,26700,26700,0
+20250328,155000,9086168400,26700,26700,26700,26700,0
+20250328,154900,9086168400,26700,26700,26700,26700,0
+20250328,154800,9086168400,26700,26700,26700,26700,0
+20250328,154700,9086168400,26700,26700,26700,26700,0
+20250328,154600,9086168400,26700,26700,26700,26700,0
+20250328,154500,9086168400,26700,26700,26700,26700,0
+20250328,154400,9086168400,26700,26700,26700,26700,0
+20250328,154300,9086168400,26700,26700,26700,26700,0
+20250328,154200,9086168400,26700,26700,26700,26700,0
+20250328,154100,9086168400,26700,26700,26700,26700,0
+20250328,154000,9086168400,26700,26700,26700,26700,0
+20250328,153900,9086168400,26700,26700,26700,26700,0
+20250328,153800,9086168400,26700,26700,26700,26700,0
+20250328,153700,9086168400,26700,26700,26700,26700,0
+20250328,153600,9086168400,26700,26700,26700,26700,0
+20250328,153500,9086168400,26700,26700,26700,26700,0
+20250328,153400,9086168400,26700,26700,26700,26700,5733
+20250328,153300,9086168400,26700,26700,26700,26700,0
+20250328,153200,9086168400,26700,26700,26700,26700,0
+20250328,153100,9086168400,26700,26700,26700,26700,0
+20250328,153000,9086168400,26700,26700,26700,26700,5733
+20250328,152900,8933097300,26800,26800,26800,26800,0
+20250328,152800,8933097300,26800,26800,26800,26800,0
+20250328,152700,8933097300,26800,26800,26800,26800,0
+20250328,152600,8933097300,26800,26800,26800,26800,0
+20250328,152500,8933097300,26800,26800,26800,26800,0
+20250328,152400,8933097300,26800,26800,26800,26800,0
+20250328,152300,8933097300,26800,26800,26800,26800,0
+20250328,152200,8933097300,26800,26800,26800,26800,0
+20250328,152100,8933097300,26800,26800,26800,26800,0
+20250328,152000,8933097300,26800,26800,26800,26800,0
+20250328,151900,8933097300,26800,26800,26800,26750,483
+20250328,151800,8920170400,26800,26800,26800,26750,97
+20250328,151700,8917573200,26750,26750,26800,26750,1208
+20250328,151600,8885244850,26750,26800,26800,26750,442
+20250328,151500,8873420250,26800,26800,26850,26800,488
+20250328,151400,8860340250,26850,26850,26850,26800,423
+20250328,151300,8848993300,26800,26800,26800,26800,147
+20250328,151200,8845053700,26850,26850,26850,26850,63
+20250328,151100,8843362150,26850,26700,26850,26700,552
+20250328,151000,8828562950,26700,26700,26800,26700,1377
+20250328,150900,8791723900,26700,26750,26750,26700,1396
+20250328,150800,8754413350,26750,26750,26750,26750,74
+20250328,150700,8752433850,26800,26800,26800,26800,705
+20250328,150600,8733539850,26800,26850,26850,26800,686
+20250328,150500,8715127050,26800,26800,26800,26800,9
+20250328,150400,8714885850,26850,26850,26850,26800,353
+20250328,150300,8705408150,26850,26800,26850,26800,249
+20250328,150200,8698729950,26800,26850,26850,26800,67
+20250328,150100,8696931850,26850,26800,26850,26800,47
+20250328,150000,8695670450,26850,26850,26850,26800,414
+20250328,145900,8684555750,26850,26850,26850,26850,322
+20250328,145800,8675910050,26900,26900,26900,26850,216
+20250328,145700,8670106150,26850,26900,26900,26850,146
+20250328,145600,8666179050,26900,26900,26900,26900,218
+20250328,145500,8660314850,26900,26900,26900,26900,261
+20250328,145400,8653293950,26900,26850,26900,26850,1085
+20250328,145300,8624108050,26800,26850,26850,26800,60
+20250328,145200,8622499750,26850,26850,26850,26800,647
+20250328,145100,8605131300,26800,26800,26800,26800,448
+20250328,145000,8593124900,26750,26800,26800,26750,195
+20250328,144900,8587903650,26750,26750,26750,26750,35
+20250328,144800,8586967400,26750,26800,26800,26750,185
+20250328,144700,8582009750,26800,26650,26800,26650,1056
+20250328,144600,8553809650,26600,26600,26650,26600,160
+20250328,144500,8549548650,26600,26600,26600,26600,40
+20250328,144400,8548484650,26600,26600,26600,26600,3
+20250328,144300,8548404850,26600,26600,26600,26600,30
+20250328,144200,8547606850,26600,26600,26650,26600,147
+20250328,144100,8543689450,26600,26600,26600,26600,791
+20250328,144000,8522648850,26550,26600,26600,26550,35
+20250328,143900,8521718100,26500,26550,26600,26500,250
+20250328,143800,8515079000,26550,26550,26550,26550,300
+20250328,143700,8507114000,26500,26500,26550,26500,144
+20250328,143600,8503297950,26500,26500,26500,26500,68
+20250328,143500,8501495950,26550,26550,26550,26500,2644
+20250328,143400,8431358900,26550,26600,26600,26550,299
+20250328,143300,8423409500,26600,26600,26650,26600,544
+20250328,143200,8408938250,26550,26550,26600,26550,608
+20250328,143100,8392767050,26550,26550,26550,26550,10
+20250328,143000,8392501550,26600,26550,26600,26550,9
+20250328,142900,8392262450,26600,26550,26650,26550,68
+20250328,142800,8390451400,26600,26600,26600,26550,143
+20250328,142700,8386647950,26600,26600,26600,26550,532
+20250328,142600,8372515850,26600,26600,26600,26600,107
+20250328,142500,8369669650,26600,26550,26600,26550,460
+20250328,142400,8357434550,26550,26500,26550,26500,1437
+20250328,142300,8319282550,26500,26500,26500,26500,388
+20250328,142200,8309000550,26550,26500,26550,26500,37
+20250328,142100,8308020000,26500,26500,26500,26500,1438
+20250328,142000,8269913000,26500,26500,26500,26500,10
+20250328,141900,8269648000,26500,26550,26550,26500,733
+20250328,141800,8250190600,26550,26650,26650,26550,2560
+20250328,141700,8182137900,26650,26650,26650,26650,48
+20250328,141600,8180858700,26650,26650,26650,26650,50
+20250328,141500,8179526200,26700,26700,26700,26700,5
+20250328,141400,8179392700,26700,26700,26700,26700,0
+20250328,141300,8179392700,26700,26700,26700,26700,30
+20250328,141200,8178591700,26700,26700,26700,26700,9
+20250328,141100,8178351400,26650,26650,26650,26650,61
+20250328,141000,8176725750,26650,26650,26700,26650,158
+20250328,140900,8172514850,26650,26675,26700,26650,52
+20250328,140800,8171127075,26650,26650,26650,26650,106
+20250328,140700,8168302175,26650,26600,26650,26600,4
+20250328,140600,8168195725,26650,26600,26650,26600,811
+20250328,140500,8146622725,26550,26600,26600,26550,227
+20250328,140400,8140587825,26700,26700,26700,26650,479
+20250328,140300,8127820025,26700,26700,26700,26700,53
+20250328,140200,8126404925,26700,26700,26700,26700,67
+20250328,140100,8124616025,26650,26700,26700,26650,331
+20250328,140000,8115794575,26650,26700,26700,26650,28
+20250328,135900,8115047475,26650,26650,26650,26650,11
+20250328,135800,8114754325,26700,26700,26700,26650,156
+20250328,135700,8110594275,26700,26700,26750,26700,26
+20250328,135600,8109899825,26700,26700,26700,26700,9
+20250328,135500,8109659525,26700,26600,26700,26600,1041
+20250328,135400,8081895675,26550,26500,26550,26500,51
+20250328,135300,8080544125,26500,26550,26550,26500,1157
+20250328,135200,8049882075,26500,26500,26600,26450,1853
+20250328,135100,8000858675,26500,26550,26600,26500,2621
+20250328,135000,7931401525,26550,26550,26550,26500,1522
+20250328,134900,7891014625,26550,26550,26600,26550,538
+20250328,134800,7876730625,26550,26550,26600,26550,945
+20250328,134700,7851640775,26550,26650,26650,26550,2813
+20250328,134600,7776803475,26650,26650,26700,26650,1459
+20250328,134500,7737920125,26700,26700,26700,26700,680
+20250328,134400,7719764125,26750,26700,26750,26700,694
+20250328,134300,7701229400,26700,26700,26700,26700,3
+20250328,134200,7701149300,26700,26700,26700,26700,220
+20250328,134100,7695275300,26700,26700,26700,26700,25
+20250328,134000,7694607800,26700,26700,26700,26700,340
+20250328,133900,7685529800,26750,26700,26750,26700,190
+20250328,133800,7680456400,26750,26800,26800,26750,2187
+20250328,133700,7621915750,26850,26850,26850,26800,276
+20250328,133600,7614511450,26850,26900,26900,26850,171
+20250328,133500,7609911850,26800,26850,26850,26800,864
+20250328,133400,7586714450,26900,26900,26900,26900,0
+20250328,133300,7586714450,26900,26900,26900,26900,10
+20250328,133200,7586445450,26850,26850,26850,26850,120
+20250328,133100,7583223450,26850,26850,26850,26850,0
+20250328,133000,7583223450,26850,26850,26850,26850,0
+20250328,132900,7583223450,26850,26800,26850,26800,111
+20250328,132800,7580248100,26850,26850,26850,26850,0
+20250328,132700,7580248100,26850,26900,26900,26800,1128
+20250328,132600,7549969400,26900,26900,26900,26900,54
+20250328,132500,7548516800,26900,26900,26900,26900,39
+20250328,132400,7547467700,26900,26900,26950,26900,327
+20250328,132300,7538656850,26900,26900,26900,26900,3
+20250328,132200,7538576150,26900,26850,26900,26850,170
+20250328,132100,7534011550,26850,26900,26900,26850,53
+20250328,132000,7532586850,26900,26900,26900,26900,169
+20250328,131900,7528040750,26900,26900,26900,26900,164
+20250328,131800,7523629150,26900,26900,26950,26850,148
+20250328,131700,7519652900,26900,26850,26900,26850,366
+20250328,131600,7509823050,26850,26850,26850,26850,18
+20250328,131500,7509339750,26850,26800,26850,26800,34
+20250328,131400,7508428500,26800,26850,26850,26800,183
+20250328,131300,7503518950,26850,26850,26850,26850,14
+20250328,131200,7503143050,26850,26850,26850,26850,1
+20250328,131100,7503116200,26850,26800,26850,26800,260
+20250328,131000,7496135250,26850,26850,26850,26850,385
+20250328,130900,7485798000,26850,26850,26850,26850,0
+20250328,130800,7485798000,26850,26850,26850,26850,179
+20250328,130700,7480991850,26900,26900,26900,26900,44
+20250328,130600,7479808250,26900,26900,26900,26850,243
+20250328,130500,7473272000,26900,26850,26950,26850,300
+20250328,130400,7465195950,26900,26950,26950,26900,391
+20250328,130300,7454672550,26950,26950,27000,26900,1318
+20250328,130200,7419152200,26900,26900,26900,26900,46
+20250328,130100,7417914800,26900,26950,26950,26900,308
+20250328,130000,7409628050,26900,26900,26900,26850,386
+20250328,125900,7399248050,26900,26850,26900,26850,149
+20250328,125800,7395240050,26800,26800,26850,26800,230
+20250328,125700,7389065550,26800,26800,26800,26800,4
+20250328,125600,7388958350,26800,26750,26800,26750,373
+20250328,125500,7378962225,26750,26750,26750,26750,507
+20250328,125400,7365399975,26800,26800,26800,26800,1
+20250328,125300,7365373175,26800,26800,26800,26800,1
+20250328,125200,7365346375,26800,26800,26800,26800,41
+20250328,125100,7364247575,26750,26750,26750,26750,111
+20250328,125000,7361278325,26750,26800,26800,26750,125
+20250328,124900,7357934525,26750,26750,26750,26750,420
+20250328,124800,7346699525,26750,26700,26750,26700,1501
+20250328,124700,7306606625,26700,26750,26750,26650,591
+20250328,124600,7290825025,26750,26700,26750,26700,412
+20250328,124500,7279821575,26750,26700,26750,26650,658
+20250328,124400,7262254175,26650,26650,26650,26650,329
+20250328,124300,7253486325,26700,26700,26700,26700,87
+20250328,124200,7251163425,26700,26700,26700,26700,249
+20250328,124100,7244515125,26700,26700,26700,26700,0
+20250328,124000,7244515125,26700,26700,26700,26700,258
+20250328,123900,7237626525,26700,26700,26700,26700,9
+20250328,123800,7237386225,26700,26800,26800,26700,770
+20250328,123700,7216801075,26800,26800,26800,26800,12
+20250328,123600,7216479475,26800,26800,26800,26800,159
+20250328,123500,7212218275,26800,26800,26800,26800,169
+20250328,123400,7207689075,26800,26800,26800,26800,0
+20250328,123300,7207689075,26800,26800,26800,26800,1
+20250328,123200,7207662275,26800,26800,26800,26800,38
+20250328,123100,7206643875,26800,26750,26800,26750,135
+20250328,123000,7203026125,26750,26750,26750,26750,23
+20250328,122900,7202410875,26750,26750,26750,26750,221
+20250328,122800,7196499125,26700,26700,26700,26700,735
+20250328,122700,7176874625,26750,26750,26750,26750,238
+20250328,122600,7170508125,26750,26750,26750,26750,4
+20250328,122500,7170401125,26750,26750,26750,26750,166
+20250328,122400,7165960625,26800,26750,26800,26750,11
+20250328,122300,7165666325,26750,26800,26800,26750,103
+20250328,122200,7162910925,26800,26800,26800,26800,0
+20250328,122100,7162910925,26800,26800,26800,26800,83
+20250328,122000,7160686525,26750,26800,26850,26750,496
+20250328,121900,7147393725,26850,26850,26850,26800,60
+20250328,121800,7145782975,26850,26850,26850,26850,395
+20250328,121700,7135177225,26800,26800,26800,26800,28
+20250328,121600,7134426825,26850,26850,26850,26850,9
+20250328,121500,7134185175,26850,26850,26850,26850,117
+20250328,121400,7131043725,26850,26850,26850,26850,537
+20250328,121300,7116625275,26900,26950,26950,26900,62
+20250328,121200,7114957125,26950,26850,26950,26850,754
+20250328,121100,7094675375,26900,26850,26950,26850,455
+20250328,121000,7082455575,26750,26750,26750,26750,1494
+20250328,120900,7042491075,26750,26750,26750,26750,1
+20250328,120800,7042464325,26725,26725,26725,26725,1
+20250328,120700,7042437600,26700,26700,26700,26700,53
+20250328,120600,7041022500,26700,26650,26700,26600,199
+20250328,120500,7035710300,26650,26650,26650,26650,204
+20250328,120400,7030273700,26650,26650,26650,26600,336
+20250328,120300,7021319400,26650,26700,26700,26650,37
+20250328,120200,7020331550,26700,26700,26700,26700,0
+20250328,120100,7020331550,26700,26700,26700,26700,8
+20250328,120000,7020117950,26700,26700,26700,26700,31
+20250328,115900,7019290250,26700,26700,26700,26700,75
+20250328,115800,7017287750,26700,26700,26700,26700,67
+20250328,115700,7015498850,26600,26700,26700,26600,72
+20250328,115600,7013582950,26600,26550,26600,26550,61
+20250328,115500,7011963350,26600,26600,26700,26600,1214
+20250328,115400,6979654450,26600,26650,26650,26600,260
+20250328,115300,6972728450,26650,26700,26700,26650,362
+20250328,115200,6963076150,26650,26650,26650,26650,69
+20250328,115100,6961237300,26700,26700,26700,26700,60
+20250328,115000,6959635300,26700,26700,26700,26700,269
+20250328,114900,6952453000,26650,26650,26650,26650,82
+20250328,114800,6950267700,26650,26750,26750,26650,932
+20250328,114700,6925394700,26750,26700,26750,26700,87
+20250328,114600,6923071750,26700,26650,26700,26650,213
+20250328,114500,6917395150,26700,26650,26700,26650,82
+20250328,114400,6915209200,26650,26650,26650,26650,101
+20250328,114300,6912517550,26650,26700,26700,26650,74
+20250328,114200,6910544750,26700,26800,26800,26700,256
+20250328,114100,6903708750,26800,26800,26800,26700,83
+20250328,114000,6901490350,26700,26700,26700,26700,69
+20250328,113900,6899648050,26700,26650,26700,26650,213
+20250328,113800,6893968950,26600,26650,26650,26600,525
+20250328,113700,6879982700,26600,26650,26700,26600,236
+20250328,113600,6873695850,26600,26675,26700,26600,81
+20250328,113500,6871539900,26650,26700,26700,26650,640
+20250328,113400,6854480550,26700,26700,26700,26650,1671
+20250328,113300,6809900725,26700,26700,26700,26700,79
+20250328,113200,6807791425,26750,26750,26750,26700,1528
+20250328,113100,6766975525,26750,26800,26800,26750,97
+20250328,113000,6764380675,26750,26750,26750,26750,60
+20250328,112900,6762775675,26750,26850,26850,26750,85
+20250328,112800,6760499775,26850,26750,26850,26750,318
+20250328,112700,6751967475,26700,26700,26700,26700,60
+20250328,112600,6750365475,26750,26650,26750,26650,860
+20250328,112500,6727410775,26700,26700,26800,26700,2079
+20250328,112400,6671900975,26700,26750,26800,26700,510
+20250328,112300,6658253575,26750,26750,26800,26700,513
+20250328,112200,6644535575,26700,26750,26750,26700,612
+20250328,112100,6628171575,26750,26750,26750,26700,186
+20250328,112000,6623199075,26750,26750,26750,26750,331
+20250328,111900,6614344825,26750,26750,26800,26750,2953
+20250328,111800,6535350025,26750,26750,26750,26700,1676
+20250328,111700,6490527875,26800,26800,26800,26800,396
+20250328,111600,6479915075,26750,26750,26750,26700,1576
+20250328,111500,6437786475,26775,26750,26775,26750,159
+20250328,111400,6433532525,26750,26750,26750,26700,1952
+20250328,111300,6381319050,26750,26825,26825,26750,812
+20250328,111200,6359596600,26850,26900,26900,26800,2246
+20250328,111100,6299294050,26850,26800,26900,26800,2477
+20250328,111000,6232755000,26850,27000,27000,26800,7556
+20250328,110900,6029811675,27000,27000,27050,26950,3831
+20250328,110800,5926483425,27000,27000,27050,26950,1928
+20250328,110700,5874436125,27000,27150,27150,26950,11207
+20250328,110600,5571269875,27200,27200,27250,27200,1275
+20250328,110500,5536576375,27250,27250,27250,27200,121
+20250328,110400,5533282125,27250,27200,27250,27200,102
+20250328,110300,5530505700,27200,27300,27300,27200,1042
+20250328,110200,5502102950,27250,27250,27250,27250,325
+20250328,110100,5493246700,27250,27250,27250,27250,60
+20250328,110000,5491611700,27300,27250,27300,27250,61
+20250328,105900,5489949400,27250,27250,27350,27250,72
+20250328,105800,5487986800,27250,27250,27250,27250,306
+20250328,105700,5479648300,27300,27300,27300,27300,47
+20250328,105600,5478365200,27250,27250,27250,27250,70
+20250328,105500,5476457700,27350,27350,27350,27350,1
+20250328,105400,5476430350,27250,27250,27250,27250,1
+20250328,105300,5476403100,27250,27250,27250,27250,313
+20250328,105200,5467873850,27250,27250,27250,27150,4691
+20250328,105100,5340260500,27250,27300,27300,27250,1517
+20250328,105000,5298883150,27300,27300,27300,27250,103
+20250328,104900,5296075950,27300,27350,27350,27300,48
+20250328,104800,5294765500,27300,27300,27300,27300,51
+20250328,104700,5293373200,27300,27300,27300,27250,195
+20250328,104600,5288050350,27300,27300,27300,27300,89
+20250328,104500,5285620650,27300,27300,27300,27300,57
+20250328,104400,5284064550,27300,27300,27300,27300,0
+20250328,104300,5284064550,27300,27350,27350,27300,1407
+20250328,104200,5245646400,27300,27300,27300,27300,0
+20250328,104100,5245646400,27300,27450,27450,27300,129
+20250328,104000,5242117200,27300,27350,27350,27300,352
+20250328,103900,5232500300,27350,27450,27500,27350,2515
+20250328,103800,5163590900,27450,27450,27450,27450,38
+20250328,103700,5162547800,27400,27450,27450,27400,337
+20250328,103600,5153304750,27450,27500,27500,27450,136
+20250328,103500,5149568850,27500,27500,27500,27500,42
+20250328,103400,5148413850,27500,27500,27500,27500,547
+20250328,103300,5133371350,27450,27450,27450,27450,1
+20250328,103200,5133343900,27450,27500,27500,27450,98
+20250328,103100,5130649650,27500,27450,27500,27450,1255
+20250328,103000,5096199750,27450,27450,27450,27425,111
+20250328,102900,5093152825,27450,27400,27450,27400,186
+20250328,102800,5088054175,27400,27400,27450,27400,180
+20250328,102700,5083120675,27450,27400,27450,27400,173
+20250328,102600,5078380425,27400,27400,27400,27350,288
+20250328,102500,5070490725,27350,27350,27350,27350,114
+20250328,102400,5067372825,27350,27400,27400,27350,74
+20250328,102300,5065346275,27400,27300,27400,27300,169
+20250328,102200,5060725875,27300,27400,27400,27300,180
+20250328,102100,5055810575,27400,27450,27450,27300,1197
+20250328,102000,5023081625,27450,27400,27450,27350,946
+20250328,101900,4997152275,27400,27350,27400,27300,200
+20250328,101800,4991681575,27350,27350,27350,27300,1118
+20250328,101700,4961108775,27300,27200,27300,27150,488
+20250328,101600,4947803825,27250,27250,27250,27150,883
+20250328,101500,4923801925,27250,27200,27250,27150,522
+20250328,101400,4909628475,27150,27200,27200,27150,532
+20250328,101300,4895162325,27250,27325,27325,27250,371
+20250328,101200,4885051100,27325,27200,27350,27200,593
+20250328,101100,4868875650,27200,27250,27250,27200,106
+20250328,101000,4865992150,27200,27200,27200,27150,910
+20250328,100900,4841275950,27200,27250,27250,27200,101
+20250328,100800,4838526200,27200,27150,27250,27150,1052
+20250328,100700,4809936400,27200,27200,27200,27150,292
+20250328,100600,4801996000,27200,27250,27300,27200,770
+20250328,100500,4781032900,27200,27250,27350,27200,3106
+20250328,100400,4696487900,27200,27150,27250,27150,1533
+20250328,100300,4654814600,27150,27250,27250,27150,801
+20250328,100200,4633020150,27250,27250,27350,27200,2824
+20250328,100100,4556066800,27250,27150,27250,27150,906
+20250328,100000,4531425400,27150,27200,27200,27150,1238
+20250328,095900,4497760000,27250,27300,27300,27200,1287
+20250328,095800,4462673300,27250,27200,27300,27200,1244
+20250328,095700,4428796250,27200,27200,27250,27150,712
+20250328,095600,4409433400,27200,27200,27250,27100,2786
+20250328,095500,4333708800,27100,27250,27250,27100,4865
+20250328,095400,4201591025,27250,27350,27350,27250,871
+20250328,095300,4177823775,27400,27400,27450,27300,1168
+20250328,095200,4145831725,27300,27400,27400,27250,8832
+20250328,095100,3904653975,27400,27500,27500,27375,8137
+20250328,095000,3681185900,27500,27550,27550,27500,529
+20250328,094900,3666619250,27550,27550,27575,27550,958
+20250328,094800,3640226325,27550,27550,27600,27550,342
+20250328,094700,3630803625,27550,27600,27600,27550,2487
+20250328,094600,3562241525,27600,27650,27800,27600,1048
+20250328,094500,3533299525,27650,27700,27800,27650,284
+20250328,094400,3525433425,27700,27700,27700,27700,273
+20250328,094300,3517871325,27650,27550,27650,27550,2163
+20250328,094200,3458201925,27600,27600,27650,27550,757
+20250328,094100,3437309325,27600,27600,27750,27600,2578
+20250328,094000,3366043725,27600,27700,27700,27550,2653
+20250328,093900,3292821675,27700,27800,27800,27700,855
+20250328,093800,3269110125,27800,27850,27850,27800,110
+20250328,093700,3266050950,27850,27850,28000,27650,2600
+20250328,093600,3193669000,27800,27700,27800,27650,1890
+20250328,093500,3141348650,27700,27700,27800,27650,832
+20250328,093400,3118317300,27700,27700,27800,27700,648
+20250328,093300,3100359350,27700,27800,27850,27700,2085
+20250328,093200,3042484950,27850,28100,28100,27750,4130
+20250328,093100,2927191800,28150,28150,28200,28150,189
+20250328,093000,2921866350,28150,28100,28150,28100,190
+20250328,092900,2916522850,28150,28250,28250,28100,1773
+20250328,092800,2866462950,28350,28300,28350,28250,1022
+20250328,092700,2837511350,28325,28300,28325,28250,258
+20250328,092600,2830209850,28300,28200,28400,28200,920
+20250328,092500,2804173600,28050,28050,28250,28050,1583
+20250328,092400,2759519550,28050,28100,28100,27950,795
+20250328,092300,2737241300,28200,28200,28200,28000,629
+20250328,092200,2719585450,28200,28150,28200,28050,218
+20250328,092100,2713443450,28150,27950,28150,27950,707
+20250328,092000,2693589050,27950,28100,28100,27950,2747
+20250328,091900,2616642900,28100,28050,28125,28000,529
+20250328,091800,2601792125,28050,28100,28100,28050,1243
+20250328,091700,2566914775,28200,28200,28200,28100,1740
+20250328,091600,2517944575,28250,28450,28450,28200,2702
+20250328,091500,2441438875,28400,28500,28550,28400,568
+20250328,091400,2425249475,28450,28500,28500,28350,2592
+20250328,091300,2351554975,28450,28650,28650,28350,2295
+20250328,091200,2286301025,28600,28550,28800,28500,5773
+20250328,091100,2121035575,28500,28250,28550,28050,4514
+20250328,091000,1992950575,28300,28500,28650,28200,9783
+20250328,090900,1713925375,28500,28100,28500,28100,10365
+20250328,090800,1420475275,28100,27900,28100,27900,5289
+20250328,090700,1272535175,27900,27750,27950,27750,1045
+20250328,090600,1243405975,27750,27900,27900,27650,2953
+20250328,090500,1161515025,27850,27550,27850,27550,7772
+20250328,090400,946453375,27550,27800,27900,27550,3882
+20250328,090300,838919725,27800,28000,28050,27750,5746
+20250328,090200,678544250,28000,27650,28150,27650,8872
+20250328,090100,430543600,27650,27600,27800,27450,4379
+20250328,090000,309806250,27550,27600,27700,27450,11130

052400/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
+20250328,160541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26700,-1600,5,-5.65,9096554700,332561,24.22,27600,28800,26450,36750,19850,28300,27353.49,2.37,0,10449,34033,31166,29533,26666,25033,30350,25850,78,8450,500,20370,50,1,14563291,3888,13.16,1.94,12,2.28,2029.00,13749.00,33800,20241216,-21.01,12000,20240805,122.50,32400,-17.59,20250327,20500,30.24,20250203,33800,-21.01,20241216,12000,122.50,20240805,3.79,N,052400,500,77 억,,345004,N,N,2,N,00,N
+20250328,150543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26800,-1500,5,-5.30,8714966250,318292,23.18,27600,28800,26450,36750,19850,28300,27380.09,2.37,0,9874,34033,31166,29533,26666,25033,30350,25850,78,8450,500,20370,50,1,14563291,3903,13.21,1.95,12,2.19,2029.00,13749.00,33800,20241216,-20.71,12000,20240805,123.33,32400,-17.28,20250327,20500,30.73,20250203,33800,-20.71,20241216,12000,123.33,20240805,3.79,N,052400,500,77 억,,345004,N,N,0,N,00,N
+20250328,140544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26600,-1700,5,-6.01,8144205425,296865,21.62,27600,28800,26450,36750,19850,28300,27433.72,2.37,0,11077,34033,31166,29533,26666,25033,30350,25850,78,8450,500,20370,50,1,14563291,3874,13.11,1.93,12,2.04,2029.00,13749.00,33800,20241216,-21.30,12000,20240805,121.67,32400,-17.90,20250327,20500,29.76,20250203,33800,-21.30,20241216,12000,121.67,20240805,3.79,N,052400,500,77 억,,345004,N,N,0,N,00,N
+20250328,130544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26900,-1400,5,-4.95,7473272000,271696,19.79,27600,28800,26550,36750,19850,28300,27505.69,2.37,0,15914,34033,31166,29533,26666,25033,30350,25850,78,8450,500,20370,50,1,14563291,3918,13.26,1.96,12,1.87,2029.00,13749.00,33800,20241216,-20.41,12000,20240805,124.17,32400,-16.98,20250327,20500,31.22,20250203,33800,-20.41,20241216,12000,124.17,20240805,3.79,N,052400,500,77 억,,345004,N,N,0,N,00,N
+20250328,120543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26650,-1650,5,-5.83,7035710300,255362,18.60,27600,28800,26550,36750,19850,28300,27551.59,2.37,0,17427,34033,31166,29533,26666,25033,30350,25850,78,8450,500,20370,50,1,14563291,3881,13.13,1.94,12,1.75,2029.00,13749.00,33800,20241216,-21.15,12000,20240805,122.08,32400,-17.75,20250327,20500,30.00,20250203,33800,-21.15,20241216,12000,122.08,20240805,3.79,N,052400,500,77 억,,345004,N,N,0,N,00,N
+20250328,110541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27200,-1100,5,-3.89,5536031375,199510,14.53,27600,28800,27100,36750,19850,28300,27747.84,2.37,0,14710,34033,31166,29533,26666,25033,30350,25850,78,8450,500,20370,50,1,14563291,3961,13.41,1.98,12,1.37,2029.00,13749.00,33800,20241216,-19.53,12000,20240805,126.67,32400,-16.05,20250327,20500,32.68,20250203,33800,-19.53,20241216,12000,126.67,20240805,3.79,N,052400,500,77 억,,345004,N,N,0,N,00,N
+20250328,100544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27350,-950,5,-3.36,4721898150,169671,12.36,27600,28800,27100,36750,19850,28300,27829.43,2.37,0,14096,34033,31166,29533,26666,25033,30350,25850,78,8450,500,20370,50,1,14563291,3983,13.48,1.99,12,1.17,2029.00,13749.00,33800,20241216,-19.08,12000,20240805,127.92,32400,-15.59,20250327,20500,33.41,20250203,33800,-19.08,20241216,12000,127.92,20240805,3.79,N,052400,500,77 억,,345004,N,N,0,N,00,N
+20250328,090548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27700,-600,5,-2.12,1108560975,39982,2.91,27600,28150,27450,36750,19850,28300,27724.92,2.37,0,8635,34033,31166,29533,26666,25033,30350,25850,78,8450,500,20370,50,1,14563291,4034,13.65,2.01,12,0.27,2029.00,13749.00,33800,20241216,-18.05,12000,20240805,130.83,32400,-14.51,20250327,20500,35.12,20250203,33800,-18.05,20241216,12000,130.83,20240805,3.79,N,052400,500,77 억,,345004,N,N,0,N,00,N
+20250327,161444,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28300,-2400,5,-7.82,41063867100,1367070,96.04,31500,32400,27900,39900,21500,30700,30038.69,2.50,0,2536,35966,33332,28066,25432,20166,34650,26750,78,9200,500,22100,50,1,14563291,4121,13.95,2.06,12,9.39,2029.00,13749.00,33800,20241216,-16.27,12000,20240805,135.83,32400,-12.65,20250327,20500,38.05,20250203,33800,-16.27,20241216,12000,135.83,20240805,3.73,N,052400,500,77 억,,364402,N,N,32,N,01,N
+20250327,150543,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28350,-2350,5,-7.65,40292788975,1339887,94.13,31500,32400,27900,39900,21500,30700,30071.76,2.50,0,-291,35966,33332,28066,25432,20166,34650,26750,78,9200,500,22100,50,1,14563291,4129,13.97,2.06,12,9.20,2029.00,13749.00,33800,20241216,-16.12,12000,20240805,136.25,32400,-12.50,20250327,20500,38.29,20250203,33800,-16.12,20241216,12000,136.25,20240805,3.73,N,052400,500,77 억,,364402,N,N,32,N,01,N
+20250327,140541,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28200,-2500,5,-8.14,38776296125,1286211,90.36,31500,32400,28000,39900,21500,30700,30147.68,2.50,0,-1858,35966,33332,28066,25432,20166,34650,26750,78,9200,500,22100,50,1,14563291,4107,13.90,2.05,12,8.83,2029.00,13749.00,33800,20241216,-16.57,12000,20240805,135.00,32400,-12.96,20250327,20500,37.56,20250203,33800,-16.57,20241216,12000,135.00,20240805,3.73,N,052400,500,77 억,,364402,N,N,32,N,01,N
+20250327,130539,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28250,-2450,5,-7.98,37838976375,1252982,88.02,31500,32400,28000,39900,21500,30700,30199.12,2.50,0,-2779,35966,33332,28066,25432,20166,34650,26750,78,9200,500,22100,50,1,14563291,4114,13.92,2.05,12,8.60,2029.00,13749.00,33800,20241216,-16.42,12000,20240805,135.42,32400,-12.81,20250327,20500,37.80,20250203,33800,-16.42,20241216,12000,135.42,20240805,3.73,N,052400,500,77 억,,364402,N,N,32,N,01,N
+20250327,120544,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28350,-2350,5,-7.65,36988047925,1222918,85.91,31500,32400,28000,39900,21500,30700,30245.71,2.50,0,-2326,35966,33332,28066,25432,20166,34650,26750,78,9200,500,22100,50,1,14563291,4129,13.97,2.06,12,8.40,2029.00,13749.00,33800,20241216,-16.12,12000,20240805,136.25,32400,-12.50,20250327,20500,38.29,20250203,33800,-16.12,20241216,12000,136.25,20240805,3.73,N,052400,500,77 억,,364402,N,N,32,N,01,N
+20250327,110544,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28950,-1750,5,-5.70,35171592000,1158918,81.41,31500,32400,28100,39900,21500,30700,30348.63,2.50,0,13069,35966,33332,28066,25432,20166,34650,26750,78,9200,500,22100,50,1,14563291,4216,14.27,2.11,12,7.96,2029.00,13749.00,33800,20241216,-14.35,12000,20240805,141.25,32400,-10.65,20250327,20500,41.22,20250203,33800,-14.35,20241216,12000,141.25,20240805,3.73,N,052400,500,77 억,,364402,N,N,32,N,01,N
+20250327,100540,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28400,-2300,5,-7.49,31110415175,1016934,71.44,31500,32400,28400,39900,21500,30700,30592.36,2.50,0,17742,35966,33332,28066,25432,20166,34650,26750,78,9200,500,22100,50,1,14563291,4136,14.00,2.07,12,6.98,2029.00,13749.00,33800,20241216,-15.98,12000,20240805,136.67,32400,-12.35,20250327,20500,38.54,20250203,33800,-15.98,20241216,12000,136.67,20240805,3.73,N,052400,500,77 억,,364402,Y,N,32,N,01,N
+20250327,090542,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,31050,350,2,1.14,9210517925,297242,20.88,31500,31900,29600,39900,21500,30700,30986.64,2.50,0,12210,35966,33332,28066,25432,20166,34650,26750,78,9200,500,22100,50,1,14563291,4522,15.30,2.26,12,2.04,2029.00,13749.00,33800,20241216,-8.14,12000,20240805,158.75,31900,-2.66,20250327,20500,51.46,20250203,33800,-8.14,20241216,12000,158.75,20240805,3.73,N,052400,500,77 억,,364402,N,N,32,N,01,N
+20250326,160536,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,30700,6900,2,28.99,37957667725,1404351,597.57,23800,30700,22800,30900,16700,23800,26969.57,3.12,0,-96926,25533,24666,24083,23216,22633,24375,22925,78,7100,500,17130,50,1,14563291,4471,15.13,2.23,12,9.64,2029.00,13749.00,33800,20241216,-9.17,12000,20240805,155.83,30700,0.00,20250326,20500,49.76,20250203,33800,-9.17,20241216,12000,155.83,20240805,3.67,N,052400,500,77 억,,454679,N,N,32,N,00,N
+20250326,150536,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27150,3350,2,14.08,21007393875,827660,352.18,23800,27400,22800,30900,16700,23800,25381.67,3.12,0,-43515,25533,24666,24083,23216,22633,24375,22925,78,7100,500,17130,50,1,14563291,3954,13.38,1.97,12,5.68,2029.00,13749.00,33800,20241216,-19.67,12000,20240805,126.25,30000,-9.50,20250102,20500,32.44,20250203,33800,-19.67,20241216,12000,126.25,20240805,3.67,N,052400,500,77 억,,454679,N,N,0,N,00,N
+20250326,140537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24300,500,2,2.10,6314682150,258625,110.05,23800,25200,22800,30900,16700,23800,24416.36,3.12,0,-6504,25533,24666,24083,23216,22633,24375,22925,78,7100,500,17130,50,1,14563291,3539,11.98,1.77,12,1.78,2029.00,13749.00,33800,20241216,-28.11,12000,20240805,102.50,30000,-19.00,20250102,20500,18.54,20250203,33800,-28.11,20241216,12000,102.50,20240805,3.67,N,052400,500,77 억,,454679,N,N,0,N,00,N
+20250326,130538,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24350,550,2,2.31,4114880825,167633,71.33,23800,25200,23800,30900,16700,23800,24546.96,3.12,0,-1938,25533,24666,24083,23216,22633,24375,22925,78,7100,500,17130,50,1,14563291,3546,12.00,1.77,12,1.15,2029.00,13749.00,33800,20241216,-27.96,12000,20240805,102.92,30000,-18.83,20250102,20500,18.78,20250203,33800,-27.96,20241216,12000,102.92,20240805,3.67,N,052400,500,77 억,,454679,N,N,0,N,00,N
+20250326,120540,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24150,350,2,1.47,3541376475,143864,61.22,23800,25200,23800,30900,16700,23800,24616.14,3.12,0,-1154,25533,24666,24083,23216,22633,24375,22925,78,7100,500,17130,50,1,14563291,3517,11.90,1.76,12,0.99,2029.00,13749.00,33800,20241216,-28.55,12000,20240805,101.25,30000,-19.50,20250102,20500,17.80,20250203,33800,-28.55,20241216,12000,101.25,20240805,3.67,N,052400,500,77 억,,454679,N,N,0,N,00,N
+20250326,110538,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24350,550,2,2.31,3105083425,125769,53.52,23800,25200,23800,30900,16700,23800,24688.78,3.12,0,-1994,25533,24666,24083,23216,22633,24375,22925,78,7100,500,17130,50,1,14563291,3546,12.00,1.77,12,0.86,2029.00,13749.00,33800,20241216,-27.96,12000,20240805,102.92,30000,-18.83,20250102,20500,18.78,20250203,33800,-27.96,20241216,12000,102.92,20240805,3.67,N,052400,500,77 억,,454679,N,N,0,N,00,N
+20250326,100539,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24850,1050,2,4.41,1891948000,76736,32.65,23800,25200,23800,30900,16700,23800,24655.29,3.12,0,8535,25533,24666,24083,23216,22633,24375,22925,78,7100,500,17130,50,1,14563291,3619,12.25,1.81,12,0.53,2029.00,13749.00,33800,20241216,-26.48,12000,20240805,107.08,30000,-17.17,20250102,20500,21.22,20250203,33800,-26.48,20241216,12000,107.08,20240805,3.67,N,052400,500,77 억,,454679,N,N,0,N,00,N
+20250326,090539,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24200,400,2,1.68,145545700,6050,2.57,23800,24250,23800,30900,16700,23800,24057.14,3.12,0,-937,25533,24666,24083,23216,22633,24375,22925,78,7100,500,17130,50,1,14563291,3524,11.93,1.76,12,0.04,2029.00,13749.00,33800,20241216,-28.40,12000,20240805,101.67,30000,-19.33,20250102,20500,18.05,20250203,33800,-28.40,20241216,12000,101.67,20240805,3.67,N,052400,500,77 억,,454679,N,N,0,N,00,N
+20250325,160536,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23800,-1400,5,-5.56,5592230875,232862,110.95,24800,24950,23500,32750,17650,25200,24015.40,2.77,0,53683,26266,25732,25116,24582,23966,25425,24275,78,7550,500,18140,50,1,14563291,3466,11.73,1.73,12,1.60,2029.00,13749.00,33800,20241216,-29.59,12000,20240805,98.33,30000,-20.67,20250102,20500,16.10,20250203,33800,-29.59,20241216,12000,98.33,20240805,3.56,N,052400,500,77 억,,403766,N,N,7,N,00,N
+20250325,150536,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23900,-1300,5,-5.16,5328252025,221786,105.67,24800,24950,23500,32750,17650,25200,24024.29,2.77,0,49491,26266,25732,25116,24582,23966,25425,24275,78,7550,500,18140,50,1,14563291,3481,11.78,1.74,12,1.52,2029.00,13749.00,33800,20241216,-29.29,12000,20240805,99.17,30000,-20.33,20250102,20500,16.59,20250203,33800,-29.29,20241216,12000,99.17,20240805,3.56,N,052400,500,77 억,,403766,N,N,7,N,00,N
+20250325,140534,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23750,-1450,5,-5.75,4882937100,203068,96.75,24800,24950,23500,32750,17650,25200,24045.82,2.77,0,41934,26266,25732,25116,24582,23966,25425,24275,78,7550,500,18140,50,1,14563291,3459,11.71,1.73,12,1.39,2029.00,13749.00,33800,20241216,-29.73,12000,20240805,97.92,30000,-20.83,20250102,20500,15.85,20250203,33800,-29.73,20241216,12000,97.92,20240805,3.56,N,052400,500,77 억,,403766,N,N,7,N,00,N
+20250325,130535,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24050,-1150,5,-4.56,4374479350,181609,86.53,24800,24950,23550,32750,17650,25200,24087.35,2.77,0,38236,26266,25732,25116,24582,23966,25425,24275,78,7550,500,18140,50,1,14563291,3502,11.85,1.75,12,1.25,2029.00,13749.00,33800,20241216,-28.85,12000,20240805,100.42,30000,-19.83,20250102,20500,17.32,20250203,33800,-28.85,20241216,12000,100.42,20240805,3.56,N,052400,500,77 억,,403766,N,N,7,N,00,N
+20250325,120535,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23900,-1300,5,-5.16,3934226275,163136,77.73,24800,24950,23650,32750,17650,25200,24116.24,2.77,0,32701,26266,25732,25116,24582,23966,25425,24275,78,7550,500,18140,50,1,14563291,3481,11.78,1.74,12,1.12,2029.00,13749.00,33800,20241216,-29.29,12000,20240805,99.17,30000,-20.33,20250102,20500,16.59,20250203,33800,-29.29,20241216,12000,99.17,20240805,3.56,N,052400,500,77 억,,403766,N,N,7,N,00,N
+20250325,110534,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23850,-1350,5,-5.36,2769814250,114114,54.37,24800,24950,23750,32750,17650,25200,24272.34,2.77,0,16971,26266,25732,25116,24582,23966,25425,24275,78,7550,500,18140,50,1,14563291,3473,11.75,1.73,12,0.78,2029.00,13749.00,33800,20241216,-29.44,12000,20240805,98.75,30000,-20.50,20250102,20500,16.34,20250203,33800,-29.44,20241216,12000,98.75,20240805,3.56,N,052400,500,77 억,,403766,N,N,7,N,00,N
+20250325,100544,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24300,-900,5,-3.57,1440626925,58757,27.99,24800,24950,24200,32750,17650,25200,24518.39,2.77,0,373,26266,25732,25116,24582,23966,25425,24275,78,7550,500,18140,50,1,14563291,3539,11.98,1.77,12,0.40,2029.00,13749.00,33800,20241216,-28.11,12000,20240805,102.50,30000,-19.00,20250102,20500,18.54,20250203,33800,-28.11,20241216,12000,102.50,20240805,3.56,N,052400,500,77 억,,403766,N,N,7,N,00,N
+20250325,090539,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24850,-350,5,-1.39,373708850,15081,7.19,24800,24950,24600,32750,17650,25200,24780.11,2.77,0,-3870,26266,25732,25116,24582,23966,25425,24275,78,7550,500,18140,50,1,14563291,3619,12.25,1.81,12,0.10,2029.00,13749.00,33800,20241216,-26.48,12000,20240805,107.08,30000,-17.17,20250102,20500,21.22,20250203,33800,-26.48,20241216,12000,107.08,20240805,3.56,N,052400,500,77 억,,403766,N,N,7,N,00,N
+20250324,160533,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25200,-400,5,-1.56,5225775225,208388,105.09,25350,25650,24500,33250,17950,25600,25076.90,2.61,0,22518,27066,26332,25766,25032,24466,26700,25400,78,7650,500,18430,50,1,14563291,3670,12.42,1.83,12,1.43,2029.00,13749.00,33800,20241216,-25.44,12000,20240805,110.00,30000,-16.00,20250102,20500,22.93,20250203,33800,-25.44,20241216,12000,110.00,20240805,3.49,N,052400,500,77 억,,380236,N,N,7,N,00,N
+20250324,150537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25100,-500,5,-1.95,4874754475,194411,98.04,25350,25650,24500,33250,17950,25600,25074.48,2.61,0,22416,27066,26332,25766,25032,24466,26700,25400,78,7650,500,18430,50,1,14563291,3655,12.37,1.83,12,1.33,2029.00,13749.00,33800,20241216,-25.74,12000,20240805,109.17,30000,-16.33,20250102,20500,22.44,20250203,33800,-25.74,20241216,12000,109.17,20240805,3.49,N,052400,500,77 억,,380236,N,N,631,N,00,N
+20250324,140537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25300,-300,5,-1.17,4207701175,168012,84.73,25350,25650,24500,33250,17950,25600,25044.05,2.61,0,20487,27066,26332,25766,25032,24466,26700,25400,78,7650,500,18430,50,1,14563291,3685,12.47,1.84,12,1.15,2029.00,13749.00,33800,20241216,-25.15,12000,20240805,110.83,30000,-15.67,20250102,20500,23.41,20250203,33800,-25.15,20241216,12000,110.83,20240805,3.49,N,052400,500,77 억,,380236,N,N,631,N,00,N
+20250324,130537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25100,-500,5,-1.95,3813743725,152440,76.87,25350,25650,24500,33250,17950,25600,25018.00,2.61,0,12197,27066,26332,25766,25032,24466,26700,25400,78,7650,500,18430,50,1,14563291,3655,12.37,1.83,12,1.05,2029.00,13749.00,33800,20241216,-25.74,12000,20240805,109.17,30000,-16.33,20250102,20500,22.44,20250203,33800,-25.74,20241216,12000,109.17,20240805,3.49,N,052400,500,77 억,,380236,N,N,631,N,00,N
+20250324,120537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24850,-750,5,-2.93,3162011325,126350,63.72,25350,25650,24500,33250,17950,25600,25025.81,2.61,0,9358,27066,26332,25766,25032,24466,26700,25400,78,7650,500,18430,50,1,14563291,3619,12.25,1.81,12,0.87,2029.00,13749.00,33800,20241216,-26.48,12000,20240805,107.08,30000,-17.17,20250102,20500,21.22,20250203,33800,-26.48,20241216,12000,107.08,20240805,3.49,N,052400,500,77 억,,380236,N,N,631,N,00,N
+20250324,110537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25300,-300,5,-1.17,2781988625,111114,56.03,25350,25650,24500,33250,17950,25600,25037.25,2.61,0,8413,27066,26332,25766,25032,24466,26700,25400,78,7650,500,18430,50,1,14563291,3685,12.47,1.84,12,0.76,2029.00,13749.00,33800,20241216,-25.15,12000,20240805,110.83,30000,-15.67,20250102,20500,23.41,20250203,33800,-25.15,20241216,12000,110.83,20240805,3.49,N,052400,500,77 억,,380236,N,N,631,N,00,N
+20250324,100534,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24900,-700,5,-2.73,2226975475,89050,44.91,25350,25650,24500,33250,17950,25600,25008.15,2.61,0,6355,27066,26332,25766,25032,24466,26700,25400,78,7650,500,18430,50,1,14563291,3626,12.27,1.81,12,0.61,2029.00,13749.00,33800,20241216,-26.33,12000,20240805,107.50,30000,-17.00,20250102,20500,21.46,20250203,33800,-26.33,20241216,12000,107.50,20240805,3.49,N,052400,500,77 억,,380236,N,N,631,N,00,N
+20250324,090537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24700,-900,5,-3.52,512350500,20483,10.33,25350,25500,24650,33250,17950,25600,25013.45,2.61,0,-6356,27066,26332,25766,25032,24466,26700,25400,78,7650,500,18430,50,1,14563291,3597,12.17,1.80,12,0.14,2029.00,13749.00,33800,20241216,-26.92,12000,20240805,105.83,30000,-17.67,20250102,20500,20.49,20250203,33800,-26.92,20241216,12000,105.83,20240805,3.49,N,052400,500,77 억,,380236,N,N,631,N,00,N
 20250321,160552,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25600,-900,5,-3.40,5099066575,196938,67.76,25250,26500,25200,34450,18550,26500,25892.03,2.30,0,38336,27633,27066,26583,26016,25533,26825,25775,78,7950,500,19080,50,1,14563291,3728,12.62,1.86,12,1.35,2029.00,13749.00,33800,20241216,-24.26,12000,20240805,113.33,30000,-14.67,20250102,20500,24.88,20250203,33800,-24.26,20241216,12000,113.33,20240805,3.51,N,052400,500,77 억,,334489,N,N,631,N,00,N
 20250321,150536,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,25650,-850,5,-3.21,4691826525,181052,62.30,25250,26500,25200,34450,18550,26500,25914.18,2.30,0,38728,27633,27066,26583,26016,25533,26825,25775,78,7950,500,19080,50,1,14563291,3735,12.64,1.87,12,1.24,2029.00,13749.00,33800,20241216,-24.11,12000,20240805,113.75,30000,-14.50,20250102,20500,25.12,20250203,33800,-24.11,20241216,12000,113.75,20240805,3.51,N,052400,500,77 억,,334489,N,N,219,N,00,N
 20250321,140536,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26000,-500,5,-1.89,3851473900,148446,51.08,25250,26500,25200,34450,18550,26500,25945.21,2.30,0,36241,27633,27066,26583,26016,25533,26825,25775,78,7950,500,19080,50,1,14563291,3786,12.81,1.89,12,1.02,2029.00,13749.00,33800,20241216,-23.08,12000,20240805,116.67,30000,-13.33,20250102,20500,26.83,20250203,33800,-23.08,20241216,12000,116.67,20240805,3.51,N,052400,500,77 억,,334489,N,N,219,N,00,N

052400/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,20418,14563291,626832600,447093033700,0.14
+20250325,0,14563291,0,346606325800,0.00
+20250324,0,14563291,0,366994933200,0.00
+20250321,0,14563291,0,372820249600,0.00
+20250320,0,14563291,0,385927211500,0.00
 20250319,0,14563291,0,406315818900,0.00
 20250318,0,14563291,0,417966451700,0.00
 20250317,0,14563291,0,421607274450,0.00

052400/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,25600,27950,29300,25200,1083025,29696394700,00,0.00,N,5,-2350,
 20250310,27950,26200,28350,25250,983770,26326170800,00,0.00,N,2,500,
 20250304,27450,27100,29650,25950,1198367,33363814200,00,0.00,N,2,350,
 20250224,27100,26700,28250,26250,760194,20731746000,00,0.00,N,2,100,