Add accumulated files

053610/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,23350,23500,23850,23100,12841,299987650,00,0.00,N,5,-400,
+20250326,23750,23950,23950,23500,12015,285327575,00,0.00,N,2,100,
+20250325,23650,24700,24950,23500,22280,533702900,00,0.00,N,5,-850,
+20250324,24500,24850,25450,24150,23872,589126400,00,0.00,N,5,-500,
 20250321,25000,25050,25900,24800,37037,941544675,00,0.00,N,2,50,
 20250320,24950,24950,25200,24550,30428,757011250,00,0.00,N,2,300,
 20250319,24650,24000,24900,23950,25175,619467950,00,0.00,N,2,600,

053610/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
+20250328,22200,-1150,5,8101,-12512,4147,188,-287,93,45192,13681,9273,1000,300,206,37091,26193,5126,812,586,113
+20250327,23350,-400,5,2597,-4627,2030,61,-108,47,7713,1239,3889,180,29,91,5116,5866,1859,119,137,44
+20250326,23750,100,2,-1578,-2141,3666,-37,-51,87,4168,2439,5353,99,58,127,5746,4580,1687,136,109,40
+20250325,23650,-850,5,10488,-10570,-7,252,-253,-1,17164,2332,2695,411,56,64,6676,12902,2702,159,309,65
+20250324,24500,-500,5,3404,-3934,519,85,-98,13,16550,4370,2941,408,108,73,13146,8304,2422,323,206,60
 20250321,25000,50,2,-118,-2540,1752,-1,-64,42,16509,9217,10405,421,234,263,16627,11757,8653,422,298,221
 20250320,24950,300,2,5324,-4017,-368,132,-100,-9,18885,5015,6516,470,125,162,13561,9032,6884,338,225,171
 20250319,24650,600,2,-2668,-2681,5316,-67,-65,131,9912,8753,6477,243,215,160,12580,11434,1161,310,280,29

053610/min/candle-20250324.csv

@@ -0,0 +1,639 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,193700,589003900,24500,24500,24500,24500,515
+20250324,193600,589003900,24500,24500,24500,24500,0
+20250324,193500,589003900,24500,24500,24500,24500,0
+20250324,193400,589003900,24500,24500,24500,24500,0
+20250324,193300,589003900,24500,24500,24500,24500,0
+20250324,193200,589003900,24500,24500,24500,24500,0
+20250324,193100,589003900,24500,24500,24500,24500,0
+20250324,193000,589003900,24500,24500,24500,24500,0
+20250324,192900,589003900,24500,24500,24500,24500,0
+20250324,192800,589003900,24500,24500,24500,24500,0
+20250324,192700,589003900,24500,24500,24500,24500,0
+20250324,192600,589003900,24500,24500,24500,24500,0
+20250324,192500,589003900,24500,24500,24500,24500,0
+20250324,192400,589003900,24500,24500,24500,24500,0
+20250324,192300,589003900,24500,24500,24500,24500,0
+20250324,192200,589003900,24500,24500,24500,24500,0
+20250324,192100,589003900,24500,24500,24500,24500,0
+20250324,192000,589003900,24500,24500,24500,24500,0
+20250324,191900,589003900,24500,24500,24500,24500,0
+20250324,191800,589003900,24500,24500,24500,24500,0
+20250324,191700,589003900,24500,24500,24500,24500,0
+20250324,191600,589003900,24500,24500,24500,24500,0
+20250324,191500,589003900,24500,24500,24500,24500,0
+20250324,191400,589003900,24500,24500,24500,24500,0
+20250324,191300,589003900,24500,24500,24500,24500,0
+20250324,191200,589003900,24500,24500,24500,24500,0
+20250324,191100,589003900,24500,24500,24500,24500,0
+20250324,191000,589003900,24500,24500,24500,24500,0
+20250324,190900,589003900,24500,24500,24500,24500,0
+20250324,190800,589003900,24500,24500,24500,24500,0
+20250324,190700,589003900,24500,24500,24500,24500,515
+20250324,190600,589003900,24500,24500,24500,24500,0
+20250324,190500,589003900,24500,24500,24500,24500,0
+20250324,190400,589003900,24500,24500,24500,24500,0
+20250324,190300,589003900,24500,24500,24500,24500,0
+20250324,190200,589003900,24500,24500,24500,24500,0
+20250324,190100,589003900,24500,24500,24500,24500,0
+20250324,190000,589003900,24500,24500,24500,24500,0
+20250324,185900,589003900,24500,24500,24500,24500,0
+20250324,185800,589003900,24500,24500,24500,24500,0
+20250324,185700,589003900,24500,24500,24500,24500,0
+20250324,185600,589003900,24500,24500,24500,24500,0
+20250324,185500,589003900,24500,24500,24500,24500,0
+20250324,185400,589003900,24500,24500,24500,24500,0
+20250324,185300,589003900,24500,24500,24500,24500,0
+20250324,185200,589003900,24500,24500,24500,24500,0
+20250324,185100,589003900,24500,24500,24500,24500,0
+20250324,185000,589003900,24500,24500,24500,24500,0
+20250324,184900,589003900,24500,24500,24500,24500,0
+20250324,184800,589003900,24500,24500,24500,24500,0
+20250324,184700,589003900,24500,24500,24500,24500,0
+20250324,184600,589003900,24500,24500,24500,24500,0
+20250324,184500,589003900,24500,24500,24500,24500,0
+20250324,184400,589003900,24500,24500,24500,24500,0
+20250324,184300,589003900,24500,24500,24500,24500,0
+20250324,184200,589003900,24500,24500,24500,24500,0
+20250324,184100,589003900,24500,24500,24500,24500,0
+20250324,184000,589003900,24500,24500,24500,24500,0
+20250324,183900,589003900,24500,24500,24500,24500,0
+20250324,183800,589003900,24500,24500,24500,24500,0
+20250324,183700,589003900,24500,24500,24500,24500,515
+20250324,183600,589003900,24500,24500,24500,24500,0
+20250324,183500,589003900,24500,24500,24500,24500,0
+20250324,183400,589003900,24500,24500,24500,24500,0
+20250324,183300,589003900,24500,24500,24500,24500,0
+20250324,183200,589003900,24500,24500,24500,24500,0
+20250324,183100,589003900,24500,24500,24500,24500,0
+20250324,183000,589003900,24500,24500,24500,24500,0
+20250324,182900,589003900,24500,24500,24500,24500,0
+20250324,182800,589003900,24500,24500,24500,24500,0
+20250324,182700,589003900,24500,24500,24500,24500,0
+20250324,182600,589003900,24500,24500,24500,24500,0
+20250324,182500,589003900,24500,24500,24500,24500,0
+20250324,182400,589003900,24500,24500,24500,24500,0
+20250324,182300,589003900,24500,24500,24500,24500,0
+20250324,182200,589003900,24500,24500,24500,24500,0
+20250324,182100,589003900,24500,24500,24500,24500,0
+20250324,182000,589003900,24500,24500,24500,24500,0
+20250324,181900,589003900,24500,24500,24500,24500,0
+20250324,181800,589003900,24500,24500,24500,24500,0
+20250324,181700,589003900,24500,24500,24500,24500,0
+20250324,181600,589003900,24500,24500,24500,24500,0
+20250324,181500,589003900,24500,24500,24500,24500,0
+20250324,181400,589003900,24500,24500,24500,24500,0
+20250324,181300,589003900,24500,24500,24500,24500,0
+20250324,181200,589003900,24500,24500,24500,24500,0
+20250324,181100,589003900,24500,24500,24500,24500,0
+20250324,181000,589003900,24500,24500,24500,24500,0
+20250324,180900,589003900,24500,24500,24500,24500,0
+20250324,180800,589003900,24500,24500,24500,24500,0
+20250324,180700,589003900,24500,24500,24500,24500,515
+20250324,180600,589003900,24500,24500,24500,24500,0
+20250324,180500,589003900,24500,24500,24500,24500,0
+20250324,180400,589003900,24500,24500,24500,24500,0
+20250324,180300,589003900,24500,24500,24500,24500,0
+20250324,180200,589003900,24500,24500,24500,24500,0
+20250324,180100,589003900,24500,24500,24500,24500,0
+20250324,180000,589003900,24500,24500,24500,24500,0
+20250324,175900,589003900,24500,24500,24500,24500,0
+20250324,175800,589003900,24500,24500,24500,24500,0
+20250324,175700,589003900,24500,24500,24500,24500,0
+20250324,175600,589003900,24500,24500,24500,24500,0
+20250324,175500,589003900,24500,24500,24500,24500,0
+20250324,175400,589003900,24500,24500,24500,24500,0
+20250324,175300,589003900,24500,24500,24500,24500,0
+20250324,175200,589003900,24500,24500,24500,24500,0
+20250324,175100,589003900,24500,24500,24500,24500,0
+20250324,175000,589003900,24500,24500,24500,24500,0
+20250324,174900,589003900,24500,24500,24500,24500,0
+20250324,174800,589003900,24500,24500,24500,24500,0
+20250324,174700,589003900,24500,24500,24500,24500,0
+20250324,174600,589003900,24500,24500,24500,24500,0
+20250324,174500,589003900,24500,24500,24500,24500,0
+20250324,174400,589003900,24500,24500,24500,24500,0
+20250324,174300,589003900,24500,24500,24500,24500,0
+20250324,174200,589003900,24500,24500,24500,24500,0
+20250324,174100,589003900,24500,24500,24500,24500,0
+20250324,174000,589003900,24500,24500,24500,24500,0
+20250324,173900,589003900,24500,24500,24500,24500,0
+20250324,173800,589003900,24500,24500,24500,24500,0
+20250324,173700,589003900,24500,24500,24500,24500,515
+20250324,173600,589003900,24500,24500,24500,24500,0
+20250324,173500,589003900,24500,24500,24500,24500,0
+20250324,173400,589003900,24500,24500,24500,24500,0
+20250324,173300,589003900,24500,24500,24500,24500,0
+20250324,173200,589003900,24500,24500,24500,24500,0
+20250324,173100,589003900,24500,24500,24500,24500,0
+20250324,173000,589003900,24500,24500,24500,24500,0
+20250324,172900,589003900,24500,24500,24500,24500,0
+20250324,172800,589003900,24500,24500,24500,24500,0
+20250324,172700,589003900,24500,24500,24500,24500,0
+20250324,172600,589003900,24500,24500,24500,24500,0
+20250324,172500,589003900,24500,24500,24500,24500,0
+20250324,172400,589003900,24500,24500,24500,24500,0
+20250324,172300,589003900,24500,24500,24500,24500,0
+20250324,172200,589003900,24500,24500,24500,24500,0
+20250324,172100,589003900,24500,24500,24500,24500,0
+20250324,172000,589003900,24500,24500,24500,24500,0
+20250324,171900,589003900,24500,24500,24500,24500,0
+20250324,171800,589003900,24500,24500,24500,24500,0
+20250324,171700,589003900,24500,24500,24500,24500,0
+20250324,171600,589003900,24500,24500,24500,24500,0
+20250324,171500,589003900,24500,24500,24500,24500,0
+20250324,171400,589003900,24500,24500,24500,24500,0
+20250324,171300,589003900,24500,24500,24500,24500,0
+20250324,171200,589003900,24500,24500,24500,24500,0
+20250324,171100,589003900,24500,24500,24500,24500,0
+20250324,171000,589003900,24500,24500,24500,24500,0
+20250324,170900,589003900,24500,24500,24500,24500,0
+20250324,170800,589003900,24500,24500,24500,24500,0
+20250324,170700,589003900,24500,24500,24500,24500,515
+20250324,170600,589003900,24500,24500,24500,24500,0
+20250324,170500,589003900,24500,24500,24500,24500,0
+20250324,170400,589003900,24500,24500,24500,24500,0
+20250324,170300,589003900,24500,24500,24500,24500,0
+20250324,170200,589003900,24500,24500,24500,24500,0
+20250324,170100,589003900,24500,24500,24500,24500,0
+20250324,170000,589003900,24500,24500,24500,24500,0
+20250324,165900,589003900,24500,24500,24500,24500,0
+20250324,165800,589003900,24500,24500,24500,24500,0
+20250324,165700,589003900,24500,24500,24500,24500,0
+20250324,165600,589003900,24500,24500,24500,24500,0
+20250324,165500,589003900,24500,24500,24500,24500,0
+20250324,165400,589003900,24500,24500,24500,24500,0
+20250324,165300,589003900,24500,24500,24500,24500,0
+20250324,165200,589003900,24500,24500,24500,24500,0
+20250324,165100,589003900,24500,24500,24500,24500,0
+20250324,165000,589003900,24500,24500,24500,24500,0
+20250324,164900,589003900,24500,24500,24500,24500,0
+20250324,164800,589003900,24500,24500,24500,24500,0
+20250324,164700,589003900,24500,24500,24500,24500,0
+20250324,164600,589003900,24500,24500,24500,24500,0
+20250324,164500,589003900,24500,24500,24500,24500,0
+20250324,164400,589003900,24500,24500,24500,24500,0
+20250324,164300,589003900,24500,24500,24500,24500,0
+20250324,164200,589003900,24500,24500,24500,24500,0
+20250324,164100,589003900,24500,24500,24500,24500,0
+20250324,164000,589003900,24500,24500,24500,24500,0
+20250324,163900,589003900,24500,24500,24500,24500,0
+20250324,163800,589003900,24500,24500,24500,24500,0
+20250324,163700,589003900,24500,24500,24500,24500,515
+20250324,163600,589003900,24500,24500,24500,24500,0
+20250324,163500,589003900,24500,24500,24500,24500,0
+20250324,163400,589003900,24500,24500,24500,24500,0
+20250324,163300,589003900,24500,24500,24500,24500,0
+20250324,163200,589003900,24500,24500,24500,24500,0
+20250324,163100,589003900,24500,24500,24500,24500,0
+20250324,163000,589003900,24500,24500,24500,24500,0
+20250324,162900,589003900,24500,24500,24500,24500,0
+20250324,162800,589003900,24500,24500,24500,24500,0
+20250324,162700,589003900,24500,24500,24500,24500,0
+20250324,162600,589003900,24500,24500,24500,24500,0
+20250324,162500,589003900,24500,24500,24500,24500,0
+20250324,162400,589003900,24500,24500,24500,24500,0
+20250324,162300,589003900,24500,24500,24500,24500,0
+20250324,162200,589003900,24500,24500,24500,24500,0
+20250324,162100,589003900,24500,24500,24500,24500,0
+20250324,162000,589003900,24500,24500,24500,24500,0
+20250324,161900,589003900,24500,24500,24500,24500,0
+20250324,161800,589003900,24500,24500,24500,24500,0
+20250324,161700,589003900,24500,24500,24500,24500,0
+20250324,161600,589003900,24500,24500,24500,24500,0
+20250324,161500,589003900,24500,24500,24500,24500,0
+20250324,161400,589003900,24500,24500,24500,24500,0
+20250324,161300,589003900,24500,24500,24500,24500,0
+20250324,161200,589003900,24500,24500,24500,24500,0
+20250324,161100,589003900,24500,24500,24500,24500,0
+20250324,161000,589003900,24500,24500,24500,24500,0
+20250324,160900,589003900,24500,24500,24500,24500,0
+20250324,160800,589003900,24500,24500,24500,24500,0
+20250324,160700,589003900,24500,24500,24500,24500,515
+20250324,160600,589003900,24500,24500,24500,24500,0
+20250324,160500,589003900,24500,24500,24500,24500,0
+20250324,160400,589003900,24500,24500,24500,24500,0
+20250324,160300,589003900,24500,24500,24500,24500,0
+20250324,160200,589003900,24500,24500,24500,24500,0
+20250324,160100,589003900,24500,24500,24500,24500,0
+20250324,160000,589003900,24500,24500,24500,24500,0
+20250324,155900,589003900,24500,24500,24500,24500,0
+20250324,155800,589003900,24500,24500,24500,24500,0
+20250324,155700,589003900,24500,24500,24500,24500,0
+20250324,155600,589003900,24500,24500,24500,24500,0
+20250324,155500,589003900,24500,24500,24500,24500,0
+20250324,155400,589003900,24500,24500,24500,24500,0
+20250324,155300,589003900,24500,24500,24500,24500,0
+20250324,155200,589003900,24500,24500,24500,24500,0
+20250324,155100,589003900,24500,24500,24500,24500,0
+20250324,155000,589003900,24500,24500,24500,24500,0
+20250324,154900,589003900,24500,24500,24500,24500,0
+20250324,154800,589003900,24500,24500,24500,24500,0
+20250324,154700,589003900,24500,24500,24500,24500,0
+20250324,154600,589003900,24500,24500,24500,24500,0
+20250324,154500,589003900,24500,24500,24500,24500,0
+20250324,154400,589003900,24500,24500,24500,24500,0
+20250324,154300,589003900,24500,24500,24500,24500,0
+20250324,154200,589003900,24500,24500,24500,24500,0
+20250324,154100,589003900,24500,24500,24500,24500,0
+20250324,154000,589003900,24500,24500,24500,24500,0
+20250324,153900,589003900,24500,24500,24500,24500,0
+20250324,153800,589003900,24500,24500,24500,24500,0
+20250324,153700,589003900,24500,24500,24500,24500,515
+20250324,153600,589003900,24500,24500,24500,24500,0
+20250324,153500,589003900,24500,24500,24500,24500,0
+20250324,153400,589003900,24500,24500,24500,24500,0
+20250324,153300,589003900,24500,24500,24500,24500,0
+20250324,153200,589003900,24500,24500,24500,24500,0
+20250324,153100,589003900,24500,24500,24500,24500,0
+20250324,153000,589003900,24500,24500,24500,24500,515
+20250324,152900,576386400,24400,24400,24400,24400,0
+20250324,152800,576386400,24400,24400,24400,24400,0
+20250324,152700,576386400,24400,24400,24400,24400,0
+20250324,152600,576386400,24400,24400,24400,24400,0
+20250324,152500,576386400,24400,24400,24400,24400,0
+20250324,152400,576386400,24400,24400,24400,24400,0
+20250324,152300,576386400,24400,24400,24400,24400,0
+20250324,152200,576386400,24400,24400,24400,24400,0
+20250324,152100,576386400,24400,24400,24400,24400,0
+20250324,152000,576386400,24400,24400,24400,24400,0
+20250324,151900,576386400,24400,24500,24500,24400,32
+20250324,151800,575605500,24400,24400,24400,24400,0
+20250324,151700,575605500,24400,24400,24400,24400,18
+20250324,151600,575166300,24400,24400,24400,24400,20
+20250324,151500,574678300,24500,24500,24500,24500,15
+20250324,151400,574310800,24400,24400,24450,24400,196
+20250324,151300,569518950,24400,24450,24450,24350,92
+20250324,151200,567271700,24450,24450,24450,24450,0
+20250324,151100,567271700,24450,24450,24450,24450,0
+20250324,151000,567271700,24450,24450,24450,24450,36
+20250324,150900,566391500,24450,24450,24450,24450,0
+20250324,150800,566391500,24450,24450,24450,24450,0
+20250324,150700,566391500,24450,24450,24450,24450,4
+20250324,150600,566293700,24500,24500,24500,24500,3
+20250324,150500,566220200,24450,24450,24450,24450,0
+20250324,150400,566220200,24450,24450,24450,24450,13
+20250324,150300,565902350,24450,24450,24450,24450,1
+20250324,150200,565877900,24450,24450,24450,24450,0
+20250324,150100,565877900,24450,24450,24450,24450,45
+20250324,150000,564777650,24450,24450,24500,24450,59
+20250324,145900,563334800,24400,24400,24400,24400,0
+20250324,145800,563334800,24400,24550,24550,24400,147
+20250324,145700,559726100,24400,24550,24550,24400,372
+20250324,145600,550638650,24550,24550,24550,24550,0
+20250324,145500,550638650,24550,24550,24550,24550,0
+20250324,145400,550638650,24550,24550,24550,24550,0
+20250324,145300,550638650,24550,24550,24550,24550,0
+20250324,145200,550638650,24550,24500,24550,24450,170
+20250324,145100,546477500,24500,24500,24500,24500,0
+20250324,145000,546477500,24500,24500,24500,24500,9
+20250324,144900,546257000,24500,24500,24500,24500,0
+20250324,144800,546257000,24500,24500,24500,24500,0
+20250324,144700,546257000,24500,24500,24500,24500,0
+20250324,144600,546257000,24500,24500,24500,24500,0
+20250324,144500,546257000,24500,24500,24500,24500,8
+20250324,144400,546061000,24450,24450,24500,24450,225
+20250324,144300,540558250,24450,24450,24450,24450,0
+20250324,144200,540558250,24450,24500,24500,24450,258
+20250324,144100,534237400,24500,24500,24500,24400,621
+20250324,144000,519034700,24500,24500,24500,24500,8
+20250324,143900,518838700,24500,24500,24500,24500,62
+20250324,143800,517319700,24500,24575,24575,24500,262
+20250324,143700,510883000,24550,24550,24550,24550,10
+20250324,143600,510637500,24550,24550,24550,24550,0
+20250324,143500,510637500,24550,24550,24550,24550,0
+20250324,143400,510637500,24550,24550,24550,24500,33
+20250324,143300,509827450,24550,24550,24550,24550,0
+20250324,143200,509827450,24550,24550,24550,24550,0
+20250324,143100,509827450,24550,24550,24550,24550,13
+20250324,143000,509508300,24550,24550,24550,24550,0
+20250324,142900,509508300,24550,24550,24550,24550,8
+20250324,142800,509311900,24550,24550,24550,24550,0
+20250324,142700,509311900,24550,24550,24550,24550,0
+20250324,142600,509311900,24550,24550,24550,24550,0
+20250324,142500,509311900,24550,24600,24600,24500,568
+20250324,142400,495345700,24600,24600,24600,24600,23
+20250324,142300,494779900,24650,24650,24650,24650,2
+20250324,142200,494730600,24650,24650,24650,24650,0
+20250324,142100,494730600,24650,24650,24650,24650,0
+20250324,142000,494730600,24650,24600,24650,24600,235
+20250324,141900,488939400,24600,24600,24600,24600,0
+20250324,141800,488939400,24600,24600,24600,24600,0
+20250324,141700,488939400,24600,24600,24600,24600,0
+20250324,141600,488939400,24600,24600,24600,24600,2
+20250324,141500,488890200,24550,24650,24700,24550,387
+20250324,141400,479370700,24550,24650,24650,24150,5741
+20250324,141300,339202500,24650,24700,24700,24650,150
+20250324,141200,335497550,24700,24700,24700,24700,0
+20250324,141100,335497550,24700,24700,24700,24700,0
+20250324,141000,335497550,24700,24700,24700,24700,0
+20250324,140900,335497550,24700,24700,24700,24700,9
+20250324,140800,335275250,24750,24750,24750,24750,0
+20250324,140700,335275250,24750,24750,24750,24750,2
+20250324,140600,335225750,24700,24700,24700,24700,160
+20250324,140500,331273750,24700,24700,24700,24700,1
+20250324,140400,331249050,24700,24700,24700,24700,0
+20250324,140300,331249050,24700,24700,24700,24700,0
+20250324,140200,331249050,24700,24700,24700,24700,0
+20250324,140100,331249050,24700,24700,24700,24700,30
+20250324,140000,330508050,24700,24700,24700,24700,0
+20250324,135900,330508050,24700,24700,24700,24700,0
+20250324,135800,330508050,24700,24700,24700,24700,0
+20250324,135700,330508050,24700,24700,24700,24700,0
+20250324,135600,330508050,24700,24700,24700,24700,0
+20250324,135500,330508050,24700,24700,24700,24700,0
+20250324,135400,330508050,24700,24700,24700,24700,0
+20250324,135300,330508050,24700,24700,24700,24700,0
+20250324,135200,330508050,24700,24700,24700,24700,0
+20250324,135100,330508050,24700,24700,24700,24700,0
+20250324,135000,330508050,24700,24700,24700,24700,2
+20250324,134900,330458650,24750,24750,24750,24750,5
+20250324,134800,330334900,24750,24750,24750,24750,0
+20250324,134700,330334900,24750,24700,24750,24700,13
+20250324,134600,330013300,24650,24650,24650,24650,0
+20250324,134500,330013300,24650,24650,24650,24650,0
+20250324,134400,330013300,24650,24650,24650,24650,0
+20250324,134300,330013300,24650,24650,24650,24650,0
+20250324,134200,330013300,24650,24650,24650,24650,0
+20250324,134100,330013300,24650,24650,24650,24650,0
+20250324,134000,330013300,24650,24650,24650,24650,10
+20250324,133900,329766800,24650,24700,24700,24650,245
+20250324,133800,323715400,24700,24700,24700,24700,0
+20250324,133700,323715400,24700,24700,24700,24700,0
+20250324,133600,323715400,24700,24700,24700,24700,0
+20250324,133500,323715400,24700,24700,24700,24700,0
+20250324,133400,323715400,24700,24700,24700,24700,10
+20250324,133300,323468400,24700,24700,24700,24700,0
+20250324,133200,323468400,24700,24700,24700,24700,0
+20250324,133100,323468400,24700,24700,24700,24700,0
+20250324,133000,323468400,24700,24700,24700,24700,0
+20250324,132900,323468400,24700,24700,24700,24700,0
+20250324,132800,323468400,24700,24700,24700,24700,0
+20250324,132700,323468400,24700,24700,24700,24700,0
+20250324,132600,323468400,24700,24700,24700,24700,0
+20250324,132500,323468400,24700,24700,24700,24700,0
+20250324,132400,323468400,24700,24700,24700,24700,0
+20250324,132300,323468400,24700,24650,24700,24600,157
+20250324,132200,319595750,24650,24650,24650,24650,0
+20250324,132100,319595750,24650,24650,24650,24650,0
+20250324,132000,319595750,24650,24650,24650,24650,0
+20250324,131900,319595750,24650,24650,24650,24650,0
+20250324,131800,319595750,24650,24650,24650,24650,0
+20250324,131700,319595750,24650,24650,24650,24650,0
+20250324,131600,319595750,24650,24650,24650,24650,0
+20250324,131500,319595750,24650,24650,24650,24650,0
+20250324,131400,319595750,24650,24650,24650,24650,101
+20250324,131300,317106100,24650,24650,24650,24650,0
+20250324,131200,317106100,24650,24650,24650,24650,10
+20250324,131100,316859600,24650,24650,24650,24650,0
+20250324,131000,316859600,24650,24700,24700,24650,19
+20250324,130900,316390750,24700,24700,24700,24700,0
+20250324,130800,316390750,24700,24700,24700,24700,0
+20250324,130700,316390750,24700,24700,24700,24700,0
+20250324,130600,316390750,24700,24700,24700,24700,0
+20250324,130500,316390750,24700,24700,24700,24700,0
+20250324,130400,316390750,24700,24700,24700,24700,0
+20250324,130300,316390750,24700,24700,24700,24700,0
+20250324,130200,316390750,24700,24700,24700,24700,0
+20250324,130100,316390750,24700,24700,24700,24700,127
+20250324,130000,313253850,24700,24700,24700,24700,0
+20250324,125900,313253850,24700,24700,24700,24700,0
+20250324,125800,313253850,24700,24700,24700,24700,0
+20250324,125700,313253850,24700,24700,24700,24700,0
+20250324,125600,313253850,24700,24700,24700,24700,1
+20250324,125500,313229150,24750,24750,24750,24750,1
+20250324,125400,313204400,24750,24750,24750,24750,0
+20250324,125300,313204400,24750,24750,24750,24750,1
+20250324,125200,313179650,24700,24700,24700,24700,0
+20250324,125100,313179650,24700,24700,24700,24700,0
+20250324,125000,313179650,24700,24700,24700,24700,0
+20250324,124900,313179650,24700,24700,24700,24700,0
+20250324,124800,313179650,24700,24700,24700,24700,10
+20250324,124700,312932650,24750,24750,24750,24750,2
+20250324,124600,312883150,24750,24750,24750,24750,0
+20250324,124500,312883150,24750,24750,24750,24750,0
+20250324,124400,312883150,24750,24750,24750,24750,0
+20250324,124300,312883150,24750,24750,24750,24750,0
+20250324,124200,312883150,24750,24750,24750,24750,0
+20250324,124100,312883150,24750,24750,24750,24750,0
+20250324,124000,312883150,24750,24725,24750,24700,29
+20250324,123900,312165750,24750,24750,24750,24750,0
+20250324,123800,312165750,24750,24750,24750,24750,0
+20250324,123700,312165750,24750,24750,24750,24750,0
+20250324,123600,312165750,24750,24750,24750,24750,45
+20250324,123500,311052000,24750,24750,24750,24750,0
+20250324,123400,311052000,24750,24750,24750,24750,0
+20250324,123300,311052000,24750,24750,24750,24750,0
+20250324,123200,311052000,24750,24750,24750,24750,0
+20250324,123100,311052000,24750,24750,24750,24750,0
+20250324,123000,311052000,24750,24750,24750,24750,0
+20250324,122900,311052000,24750,24750,24750,24750,0
+20250324,122800,311052000,24750,24750,24750,24750,3
+20250324,122700,310977750,24750,24750,24750,24750,0
+20250324,122600,310977750,24750,24750,24750,24750,5
+20250324,122500,310854000,24750,24750,24750,24750,2
+20250324,122400,310804500,24725,24725,24725,24725,0
+20250324,122300,310804500,24725,24725,24725,24725,9
+20250324,122200,310581975,24750,24750,24750,24750,0
+20250324,122100,310581975,24750,24750,24750,24750,0
+20250324,122000,310581975,24750,24750,24750,24750,20
+20250324,121900,310086975,24725,24725,24725,24725,1
+20250324,121800,310062250,24725,24725,24725,24725,0
+20250324,121700,310062250,24725,24725,24725,24725,0
+20250324,121600,310062250,24725,24725,24725,24725,0
+20250324,121500,310062250,24725,24725,24725,24725,0
+20250324,121400,310062250,24725,24725,24725,24725,30
+20250324,121300,309320500,24725,24750,24750,24725,31
+20250324,121200,308554000,24725,24725,24725,24725,0
+20250324,121100,308554000,24725,24725,24725,24725,0
+20250324,121000,308554000,24725,24725,24725,24725,0
+20250324,120900,308554000,24725,24725,24725,24725,4
+20250324,120800,308455100,24750,24750,24750,24750,5
+20250324,120700,308331350,24725,24725,24725,24725,85
+20250324,120600,306229725,24750,24750,24750,24750,0
+20250324,120500,306229725,24750,24750,24750,24750,0
+20250324,120400,306229725,24750,24750,24750,24750,0
+20250324,120300,306229725,24750,24750,24750,24750,0
+20250324,120200,306229725,24750,24750,24750,24750,1
+20250324,120100,306204975,24750,24750,24750,24750,0
+20250324,120000,306204975,24750,24750,24750,24750,2
+20250324,115900,306155475,24750,24750,24750,24750,1
+20250324,115800,306130725,24750,24750,24750,24750,21
+20250324,115700,305610975,24725,24725,24725,24725,0
+20250324,115600,305610975,24725,24725,24725,24725,0
+20250324,115500,305610975,24725,24725,24725,24725,0
+20250324,115400,305610975,24725,24725,24725,24725,0
+20250324,115300,305610975,24725,24725,24725,24725,9
+20250324,115200,305388450,24725,24725,24725,24725,0
+20250324,115100,305388450,24725,24725,24725,24725,0
+20250324,115000,305388450,24725,24725,24725,24725,0
+20250324,114900,305388450,24725,24725,24725,24725,12
+20250324,114800,305091750,24750,24750,24750,24750,0
+20250324,114700,305091750,24750,24750,24750,24750,0
+20250324,114600,305091750,24750,24750,24750,24750,0
+20250324,114500,305091750,24750,24750,24750,24750,0
+20250324,114400,305091750,24750,24750,24750,24750,0
+20250324,114300,305091750,24750,24750,24750,24750,0
+20250324,114200,305091750,24750,24750,24750,24750,0
+20250324,114100,305091750,24750,24750,24750,24750,0
+20250324,114000,305091750,24750,24750,24750,24750,0
+20250324,113900,305091750,24750,24750,24750,24750,0
+20250324,113800,305091750,24750,24750,24750,24750,0
+20250324,113700,305091750,24750,24750,24750,24750,9
+20250324,113600,304869000,24725,24725,24725,24725,0
+20250324,113500,304869000,24725,24725,24725,24725,0
+20250324,113400,304869000,24725,24725,24725,24725,2
+20250324,113300,304819550,24650,24650,24650,24650,0
+20250324,113200,304819550,24650,24650,24650,24650,0
+20250324,113100,304819550,24650,24650,24650,24650,0
+20250324,113000,304819550,24650,24650,24650,24650,0
+20250324,112900,304819550,24650,24650,24650,24650,0
+20250324,112800,304819550,24650,24650,24650,24650,0
+20250324,112700,304819550,24650,24650,24650,24650,0
+20250324,112600,304819550,24650,24650,24650,24650,0
+20250324,112500,304819550,24650,24650,24650,24650,22
+20250324,112400,304277250,24750,24750,24750,24750,0
+20250324,112300,304277250,24750,24750,24750,24750,20
+20250324,112200,303782250,24700,24700,24700,24700,220
+20250324,112100,298348250,24700,24700,24700,24700,12
+20250324,112000,298051850,24650,24650,24650,24650,0
+20250324,111900,298051850,24650,24650,24650,24650,0
+20250324,111800,298051850,24650,24650,24650,24650,0
+20250324,111700,298051850,24650,24650,24650,24650,0
+20250324,111600,298051850,24650,24700,24700,24650,131
+20250324,111500,294817450,24750,24750,24750,24750,0
+20250324,111400,294817450,24750,24750,24750,24750,0
+20250324,111300,294817450,24750,24750,24750,24750,0
+20250324,111200,294817450,24750,24750,24750,24750,53
+20250324,111100,293505700,24800,24800,24800,24800,0
+20250324,111000,293505700,24800,24800,24800,24800,0
+20250324,110900,293505700,24800,24800,24800,24800,1
+20250324,110800,293480900,24800,24800,24800,24800,0
+20250324,110700,293480900,24800,24750,24800,24750,58
+20250324,110600,292045350,24750,24750,24750,24750,28
+20250324,110500,291352350,24750,24750,24750,24750,0
+20250324,110400,291352350,24750,24750,24750,24750,0
+20250324,110300,291352350,24750,24750,24750,24750,9
+20250324,110200,291129600,24750,24750,24750,24750,0
+20250324,110100,291129600,24750,24750,24750,24750,0
+20250324,110000,291129600,24750,24750,24750,24750,0
+20250324,105900,291129600,24750,24750,24750,24750,1
+20250324,105800,291104850,24800,24750,24800,24750,12
+20250324,105700,290807500,24750,24850,24850,24750,843
+20250324,105600,269883000,24900,24900,24900,24900,0
+20250324,105500,269883000,24900,24950,24950,24850,44
+20250324,105400,268787400,24850,24900,24900,24850,103
+20250324,105300,266222750,24900,24900,24900,24900,0
+20250324,105200,266222750,24900,24900,24900,24900,0
+20250324,105100,266222750,24900,24900,24900,24900,0
+20250324,105000,266222750,24900,24900,24900,24900,7
+20250324,104900,266048450,24900,24900,24900,24900,0
+20250324,104800,266048450,24900,24900,24900,24900,0
+20250324,104700,266048450,24900,24900,24900,24900,0
+20250324,104600,266048450,24900,24950,24950,24900,10
+20250324,104500,265799400,24950,24950,24950,24950,0
+20250324,104400,265799400,24950,24950,24950,24950,0
+20250324,104300,265799400,24950,24950,24950,24950,29
+20250324,104200,265075850,24950,24950,24950,24950,0
+20250324,104100,265075850,24950,25000,25000,24950,373
+20250324,104000,255765050,25000,25000,25000,25000,1
+20250324,103900,255740050,25000,25000,25000,25000,0
+20250324,103800,255740050,25000,25000,25000,25000,0
+20250324,103700,255740050,25000,25000,25000,25000,263
+20250324,103600,249165050,25000,25000,25000,25000,0
+20250324,103500,249165050,25000,25000,25000,25000,0
+20250324,103400,249165050,25000,25000,25000,25000,0
+20250324,103300,249165050,25000,25000,25000,25000,0
+20250324,103200,249165050,25000,24950,25000,24950,149
+20250324,103100,245445500,25050,25050,25050,25050,100
+20250324,103000,242940500,25050,25050,25050,25050,6
+20250324,102900,242790200,25050,25050,25050,25050,53
+20250324,102800,241462550,25000,25000,25000,25000,0
+20250324,102700,241462550,25000,25000,25000,25000,0
+20250324,102600,241462550,25000,25000,25000,25000,0
+20250324,102500,241462550,25000,25100,25100,25000,252
+20250324,102400,235160850,25100,25100,25100,25100,9
+20250324,102300,234934950,25100,25100,25100,25100,0
+20250324,102200,234934950,25100,25100,25100,25100,0
+20250324,102100,234934950,25100,25100,25100,25100,0
+20250324,102000,234934950,25100,25100,25100,25100,0
+20250324,101900,234934950,25100,25100,25100,25100,0
+20250324,101800,234934950,25100,25050,25100,25050,199
+20250324,101700,229949250,25000,25000,25000,25000,0
+20250324,101600,229949250,25000,25000,25050,25000,22
+20250324,101500,229398750,25050,25050,25050,25050,15
+20250324,101400,229023000,25000,25000,25000,25000,1
+20250324,101300,228998000,25100,25100,25100,25100,1
+20250324,101200,228972900,25000,25000,25000,25000,8
+20250324,101100,228772900,25000,25000,25000,25000,0
+20250324,101000,228772900,25000,25100,25100,25000,684
+20250324,100900,211605000,25100,25100,25100,25100,59
+20250324,100800,210124100,25100,25100,25100,25100,0
+20250324,100700,210124100,25100,25100,25100,25100,0
+20250324,100600,210124100,25100,25150,25150,25100,353
+20250324,100500,201259000,25250,25250,25250,25250,0
+20250324,100400,201259000,25250,25250,25250,25250,0
+20250324,100300,201259000,25250,25250,25250,25200,6
+20250324,100200,201107650,25200,25250,25250,25200,18
+20250324,100100,200653300,25300,25300,25300,25300,0
+20250324,100000,200653300,25300,25250,25300,25250,57
+20250324,095900,199214000,25250,25200,25250,25200,55
+20250324,095800,197826700,25150,25200,25200,25150,257
+20250324,095700,191351050,25200,25150,25200,25150,26
+20250324,095600,190696400,25250,25150,25250,25150,19
+20250324,095500,190217050,25150,25150,25300,25100,396
+20250324,095400,180236950,25150,25150,25150,25150,15
+20250324,095300,179859700,25150,25100,25150,25050,82
+20250324,095200,177800100,25050,25050,25050,25050,0
+20250324,095100,177800100,25050,25050,25050,25050,71
+20250324,095000,176021550,25100,25100,25100,25100,0
+20250324,094900,176021550,25100,25100,25100,25100,2
+20250324,094800,175971350,25050,25050,25050,25050,9
+20250324,094700,175745900,25050,25050,25050,25050,0
+20250324,094600,175745900,25050,25000,25050,25000,2
+20250324,094500,175695850,25000,25000,25000,25000,0
+20250324,094400,175695850,25000,25000,25000,25000,0
+20250324,094300,175695850,25000,24950,25000,24950,41
+20250324,094200,174671300,25050,25050,25050,25050,1
+20250324,094100,174646250,24950,25000,25000,24950,59
+20250324,094000,173171350,25050,25050,25050,25050,0
+20250324,093900,173171350,25050,25050,25050,25050,0
+20250324,093800,173171350,25050,25050,25050,25050,132
+20250324,093700,169864750,25050,25100,25100,25050,268
+20250324,093600,163142800,25050,25050,25050,25050,0
+20250324,093500,163142800,25050,25050,25050,25050,0
+20250324,093400,163142800,25050,25050,25050,25050,1
+20250324,093300,163117750,25050,25050,25050,25050,19
+20250324,093200,162641800,25050,25050,25050,25050,12
+20250324,093100,162341200,25100,25050,25100,25050,60
+20250324,093000,160835700,25050,25000,25050,25000,226
+20250324,092900,155184150,24950,24950,24950,24950,50
+20250324,092800,153936650,24900,24900,24900,24900,0
+20250324,092700,153936650,24900,24950,24950,24900,28
+20250324,092600,153238650,24900,24900,24900,24900,44
+20250324,092500,152143050,24850,24900,24950,24850,86
+20250324,092400,150002350,24750,24800,24850,24650,961
+20250324,092300,126221000,24750,24750,24800,24600,1215
+20250324,092200,96233400,24800,24800,24800,24800,0
+20250324,092100,96233400,24800,24750,24850,24550,1163
+20250324,092000,67569550,24800,24800,24800,24800,0
+20250324,091900,67569550,24800,24800,24800,24800,0
+20250324,091800,67569550,24800,24850,24850,24800,7
+20250324,091700,67395800,24900,24900,24900,24900,15
+20250324,091600,67022300,24850,24950,24950,24850,33
+20250324,091500,66200750,24900,24950,24950,24900,317
+20250324,091400,58293700,24950,25000,25000,24950,20
+20250324,091300,57794450,24900,24900,24900,24900,100
+20250324,091200,55304450,25000,24850,25050,24850,129
+20250324,091100,52083650,24650,24650,24650,24650,0
+20250324,091000,52083650,24650,24650,24650,24650,172
+20250324,090900,47843850,24550,24550,24550,24550,0
+20250324,090800,47843850,24550,24600,24600,24550,41
+20250324,090700,46835350,24600,24600,24750,24600,15
+20250324,090600,46466050,24600,24750,24750,24600,21
+20250324,090500,45948750,24750,24600,24750,24600,29
+20250324,090400,45232200,24600,24450,24750,24450,171
+20250324,090300,41014200,24450,24750,24750,24450,753
+20250324,090200,22536500,24750,24750,24850,24700,37
+20250324,090100,21619100,24850,25000,25000,24700,597
+20250324,090000,6809300,25000,24850,25450,24850,273

053610/min/candle-20250325.csv

@@ -0,0 +1,638 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,193600,533631950,23650,23650,23650,23650,322
+20250325,193500,533631950,23650,23650,23650,23650,0
+20250325,193400,533631950,23650,23650,23650,23650,0
+20250325,193300,533631950,23650,23650,23650,23650,0
+20250325,193200,533631950,23650,23650,23650,23650,0
+20250325,193100,533631950,23650,23650,23650,23650,0
+20250325,193000,533631950,23650,23650,23650,23650,0
+20250325,192900,533631950,23650,23650,23650,23650,0
+20250325,192800,533631950,23650,23650,23650,23650,0
+20250325,192700,533631950,23650,23650,23650,23650,0
+20250325,192600,533631950,23650,23650,23650,23650,0
+20250325,192500,533631950,23650,23650,23650,23650,0
+20250325,192400,533631950,23650,23650,23650,23650,0
+20250325,192300,533631950,23650,23650,23650,23650,0
+20250325,192200,533631950,23650,23650,23650,23650,0
+20250325,192100,533631950,23650,23650,23650,23650,0
+20250325,192000,533631950,23650,23650,23650,23650,0
+20250325,191900,533631950,23650,23650,23650,23650,0
+20250325,191800,533631950,23650,23650,23650,23650,0
+20250325,191700,533631950,23650,23650,23650,23650,0
+20250325,191600,533631950,23650,23650,23650,23650,0
+20250325,191500,533631950,23650,23650,23650,23650,0
+20250325,191400,533631950,23650,23650,23650,23650,0
+20250325,191300,533631950,23650,23650,23650,23650,0
+20250325,191200,533631950,23650,23650,23650,23650,0
+20250325,191100,533631950,23650,23650,23650,23650,0
+20250325,191000,533631950,23650,23650,23650,23650,0
+20250325,190900,533631950,23650,23650,23650,23650,0
+20250325,190800,533631950,23650,23650,23650,23650,0
+20250325,190700,533631950,23650,23650,23650,23650,0
+20250325,190600,533631950,23650,23650,23650,23650,322
+20250325,190500,533631950,23650,23650,23650,23650,0
+20250325,190400,533631950,23650,23650,23650,23650,0
+20250325,190300,533631950,23650,23650,23650,23650,0
+20250325,190200,533631950,23650,23650,23650,23650,0
+20250325,190100,533631950,23650,23650,23650,23650,0
+20250325,190000,533631950,23650,23650,23650,23650,0
+20250325,185900,533631950,23650,23650,23650,23650,0
+20250325,185800,533631950,23650,23650,23650,23650,0
+20250325,185700,533631950,23650,23650,23650,23650,0
+20250325,185600,533631950,23650,23650,23650,23650,0
+20250325,185500,533631950,23650,23650,23650,23650,0
+20250325,185400,533631950,23650,23650,23650,23650,0
+20250325,185300,533631950,23650,23650,23650,23650,0
+20250325,185200,533631950,23650,23650,23650,23650,0
+20250325,185100,533631950,23650,23650,23650,23650,0
+20250325,185000,533631950,23650,23650,23650,23650,0
+20250325,184900,533631950,23650,23650,23650,23650,0
+20250325,184800,533631950,23650,23650,23650,23650,0
+20250325,184700,533631950,23650,23650,23650,23650,0
+20250325,184600,533631950,23650,23650,23650,23650,0
+20250325,184500,533631950,23650,23650,23650,23650,0
+20250325,184400,533631950,23650,23650,23650,23650,0
+20250325,184300,533631950,23650,23650,23650,23650,0
+20250325,184200,533631950,23650,23650,23650,23650,0
+20250325,184100,533631950,23650,23650,23650,23650,0
+20250325,184000,533631950,23650,23650,23650,23650,0
+20250325,183900,533631950,23650,23650,23650,23650,0
+20250325,183800,533631950,23650,23650,23650,23650,0
+20250325,183700,533631950,23650,23650,23650,23650,0
+20250325,183600,533631950,23650,23650,23650,23650,322
+20250325,183500,533631950,23650,23650,23650,23650,0
+20250325,183400,533631950,23650,23650,23650,23650,0
+20250325,183300,533631950,23650,23650,23650,23650,0
+20250325,183200,533631950,23650,23650,23650,23650,0
+20250325,183100,533631950,23650,23650,23650,23650,0
+20250325,183000,533631950,23650,23650,23650,23650,0
+20250325,182900,533631950,23650,23650,23650,23650,0
+20250325,182800,533631950,23650,23650,23650,23650,0
+20250325,182700,533631950,23650,23650,23650,23650,0
+20250325,182600,533631950,23650,23650,23650,23650,0
+20250325,182500,533631950,23650,23650,23650,23650,0
+20250325,182400,533631950,23650,23650,23650,23650,0
+20250325,182300,533631950,23650,23650,23650,23650,0
+20250325,182200,533631950,23650,23650,23650,23650,0
+20250325,182100,533631950,23650,23650,23650,23650,0
+20250325,182000,533631950,23650,23650,23650,23650,0
+20250325,181900,533631950,23650,23650,23650,23650,0
+20250325,181800,533631950,23650,23650,23650,23650,0
+20250325,181700,533631950,23650,23650,23650,23650,0
+20250325,181600,533631950,23650,23650,23650,23650,0
+20250325,181500,533631950,23650,23650,23650,23650,0
+20250325,181400,533631950,23650,23650,23650,23650,0
+20250325,181300,533631950,23650,23650,23650,23650,0
+20250325,181200,533631950,23650,23650,23650,23650,0
+20250325,181100,533631950,23650,23650,23650,23650,0
+20250325,181000,533631950,23650,23650,23650,23650,0
+20250325,180900,533631950,23650,23650,23650,23650,0
+20250325,180800,533631950,23650,23650,23650,23650,0
+20250325,180700,533631950,23650,23650,23650,23650,0
+20250325,180600,533631950,23650,23650,23650,23650,322
+20250325,180500,533631950,23650,23650,23650,23650,0
+20250325,180400,533631950,23650,23650,23650,23650,0
+20250325,180300,533631950,23650,23650,23650,23650,0
+20250325,180200,533631950,23650,23650,23650,23650,0
+20250325,180100,533631950,23650,23650,23650,23650,0
+20250325,180000,533631950,23650,23650,23650,23650,0
+20250325,175900,533631950,23650,23650,23650,23650,0
+20250325,175800,533631950,23650,23650,23650,23650,0
+20250325,175700,533631950,23650,23650,23650,23650,0
+20250325,175600,533631950,23650,23650,23650,23650,0
+20250325,175500,533631950,23650,23650,23650,23650,0
+20250325,175400,533631950,23650,23650,23650,23650,0
+20250325,175300,533631950,23650,23650,23650,23650,0
+20250325,175200,533631950,23650,23650,23650,23650,0
+20250325,175100,533631950,23650,23650,23650,23650,0
+20250325,175000,533631950,23650,23650,23650,23650,0
+20250325,174900,533631950,23650,23650,23650,23650,0
+20250325,174800,533631950,23650,23650,23650,23650,0
+20250325,174700,533631950,23650,23650,23650,23650,0
+20250325,174600,533631950,23650,23650,23650,23650,0
+20250325,174500,533631950,23650,23650,23650,23650,0
+20250325,174400,533631950,23650,23650,23650,23650,0
+20250325,174300,533631950,23650,23650,23650,23650,0
+20250325,174200,533631950,23650,23650,23650,23650,0
+20250325,174100,533631950,23650,23650,23650,23650,0
+20250325,174000,533631950,23650,23650,23650,23650,0
+20250325,173900,533631950,23650,23650,23650,23650,0
+20250325,173800,533631950,23650,23650,23650,23650,0
+20250325,173700,533631950,23650,23650,23650,23650,0
+20250325,173600,533631950,23650,23650,23650,23650,322
+20250325,173500,533631950,23650,23650,23650,23650,0
+20250325,173400,533631950,23650,23650,23650,23650,0
+20250325,173300,533631950,23650,23650,23650,23650,0
+20250325,173200,533631950,23650,23650,23650,23650,0
+20250325,173100,533631950,23650,23650,23650,23650,0
+20250325,173000,533631950,23650,23650,23650,23650,0
+20250325,172900,533631950,23650,23650,23650,23650,0
+20250325,172800,533631950,23650,23650,23650,23650,0
+20250325,172700,533631950,23650,23650,23650,23650,0
+20250325,172600,533631950,23650,23650,23650,23650,0
+20250325,172500,533631950,23650,23650,23650,23650,0
+20250325,172400,533631950,23650,23650,23650,23650,0
+20250325,172300,533631950,23650,23650,23650,23650,0
+20250325,172200,533631950,23650,23650,23650,23650,0
+20250325,172100,533631950,23650,23650,23650,23650,0
+20250325,172000,533631950,23650,23650,23650,23650,0
+20250325,171900,533631950,23650,23650,23650,23650,0
+20250325,171800,533631950,23650,23650,23650,23650,0
+20250325,171700,533631950,23650,23650,23650,23650,0
+20250325,171600,533631950,23650,23650,23650,23650,0
+20250325,171500,533631950,23650,23650,23650,23650,0
+20250325,171400,533631950,23650,23650,23650,23650,0
+20250325,171300,533631950,23650,23650,23650,23650,0
+20250325,171200,533631950,23650,23650,23650,23650,0
+20250325,171100,533631950,23650,23650,23650,23650,0
+20250325,171000,533631950,23650,23650,23650,23650,0
+20250325,170900,533631950,23650,23650,23650,23650,0
+20250325,170800,533631950,23650,23650,23650,23650,0
+20250325,170700,533631950,23650,23650,23650,23650,0
+20250325,170600,533631950,23650,23650,23650,23650,322
+20250325,170500,533631950,23650,23650,23650,23650,0
+20250325,170400,533631950,23650,23650,23650,23650,0
+20250325,170300,533631950,23650,23650,23650,23650,0
+20250325,170200,533631950,23650,23650,23650,23650,0
+20250325,170100,533631950,23650,23650,23650,23650,0
+20250325,170000,533631950,23650,23650,23650,23650,0
+20250325,165900,533631950,23650,23650,23650,23650,0
+20250325,165800,533631950,23650,23650,23650,23650,0
+20250325,165700,533631950,23650,23650,23650,23650,0
+20250325,165600,533631950,23650,23650,23650,23650,0
+20250325,165500,533631950,23650,23650,23650,23650,0
+20250325,165400,533631950,23650,23650,23650,23650,0
+20250325,165300,533631950,23650,23650,23650,23650,0
+20250325,165200,533631950,23650,23650,23650,23650,0
+20250325,165100,533631950,23650,23650,23650,23650,0
+20250325,165000,533631950,23650,23650,23650,23650,0
+20250325,164900,533631950,23650,23650,23650,23650,0
+20250325,164800,533631950,23650,23650,23650,23650,0
+20250325,164700,533631950,23650,23650,23650,23650,0
+20250325,164600,533631950,23650,23650,23650,23650,0
+20250325,164500,533631950,23650,23650,23650,23650,0
+20250325,164400,533631950,23650,23650,23650,23650,0
+20250325,164300,533631950,23650,23650,23650,23650,0
+20250325,164200,533631950,23650,23650,23650,23650,0
+20250325,164100,533631950,23650,23650,23650,23650,0
+20250325,164000,533631950,23650,23650,23650,23650,0
+20250325,163900,533631950,23650,23650,23650,23650,0
+20250325,163800,533631950,23650,23650,23650,23650,0
+20250325,163700,533631950,23650,23650,23650,23650,0
+20250325,163600,533631950,23650,23650,23650,23650,322
+20250325,163500,533631950,23650,23650,23650,23650,0
+20250325,163400,533631950,23650,23650,23650,23650,0
+20250325,163300,533631950,23650,23650,23650,23650,0
+20250325,163200,533631950,23650,23650,23650,23650,0
+20250325,163100,533631950,23650,23650,23650,23650,0
+20250325,163000,533631950,23650,23650,23650,23650,0
+20250325,162900,533631950,23650,23650,23650,23650,0
+20250325,162800,533631950,23650,23650,23650,23650,0
+20250325,162700,533631950,23650,23650,23650,23650,0
+20250325,162600,533631950,23650,23650,23650,23650,0
+20250325,162500,533631950,23650,23650,23650,23650,0
+20250325,162400,533631950,23650,23650,23650,23650,0
+20250325,162300,533631950,23650,23650,23650,23650,0
+20250325,162200,533631950,23650,23650,23650,23650,0
+20250325,162100,533631950,23650,23650,23650,23650,0
+20250325,162000,533631950,23650,23650,23650,23650,0
+20250325,161900,533631950,23650,23650,23650,23650,0
+20250325,161800,533631950,23650,23650,23650,23650,0
+20250325,161700,533631950,23650,23650,23650,23650,0
+20250325,161600,533631950,23650,23650,23650,23650,0
+20250325,161500,533631950,23650,23650,23650,23650,0
+20250325,161400,533631950,23650,23650,23650,23650,0
+20250325,161300,533631950,23650,23650,23650,23650,0
+20250325,161200,533631950,23650,23650,23650,23650,0
+20250325,161100,533631950,23650,23650,23650,23650,0
+20250325,161000,533631950,23650,23650,23650,23650,0
+20250325,160900,533631950,23650,23650,23650,23650,0
+20250325,160800,533631950,23650,23650,23650,23650,0
+20250325,160700,533631950,23650,23650,23650,23650,0
+20250325,160600,533631950,23650,23650,23650,23650,322
+20250325,160500,533631950,23650,23650,23650,23650,0
+20250325,160400,533631950,23650,23650,23650,23650,0
+20250325,160300,533631950,23650,23650,23650,23650,0
+20250325,160200,533631950,23650,23650,23650,23650,0
+20250325,160100,533631950,23650,23650,23650,23650,0
+20250325,160000,533631950,23650,23650,23650,23650,0
+20250325,155900,533631950,23650,23650,23650,23650,0
+20250325,155800,533631950,23650,23650,23650,23650,0
+20250325,155700,533631950,23650,23650,23650,23650,0
+20250325,155600,533631950,23650,23650,23650,23650,0
+20250325,155500,533631950,23650,23650,23650,23650,0
+20250325,155400,533631950,23650,23650,23650,23650,0
+20250325,155300,533631950,23650,23650,23650,23650,0
+20250325,155200,533631950,23650,23650,23650,23650,0
+20250325,155100,533631950,23650,23650,23650,23650,0
+20250325,155000,533631950,23650,23650,23650,23650,0
+20250325,154900,533631950,23650,23650,23650,23650,0
+20250325,154800,533631950,23650,23650,23650,23650,0
+20250325,154700,533631950,23650,23650,23650,23650,0
+20250325,154600,533631950,23650,23650,23650,23650,0
+20250325,154500,533631950,23650,23650,23650,23650,0
+20250325,154400,533631950,23650,23650,23650,23650,0
+20250325,154300,533631950,23650,23650,23650,23650,0
+20250325,154200,533631950,23650,23650,23650,23650,0
+20250325,154100,533631950,23650,23650,23650,23650,0
+20250325,154000,533631950,23650,23650,23650,23650,0
+20250325,153900,533631950,23650,23650,23650,23650,0
+20250325,153800,533631950,23650,23650,23650,23650,0
+20250325,153700,533631950,23650,23650,23650,23650,0
+20250325,153600,533631950,23650,23650,23650,23650,322
+20250325,153500,533631950,23650,23650,23650,23650,0
+20250325,153400,533631950,23650,23650,23650,23650,0
+20250325,153300,533631950,23650,23650,23650,23650,0
+20250325,153200,533631950,23650,23650,23650,23650,0
+20250325,153100,533631950,23650,23650,23650,23650,0
+20250325,153000,533631950,23650,23650,23650,23650,322
+20250325,152900,526016650,23650,23650,23650,23650,0
+20250325,152800,526016650,23650,23650,23650,23650,0
+20250325,152700,526016650,23650,23650,23650,23650,0
+20250325,152600,526016650,23650,23650,23650,23650,0
+20250325,152500,526016650,23650,23650,23650,23650,0
+20250325,152400,526016650,23650,23650,23650,23650,0
+20250325,152300,526016650,23650,23650,23650,23650,0
+20250325,152200,526016650,23650,23650,23650,23650,0
+20250325,152100,526016650,23650,23650,23650,23650,0
+20250325,152000,526016650,23650,23650,23650,23650,0
+20250325,151900,526016650,23650,23650,23650,23650,73
+20250325,151800,524290200,23650,23650,23700,23650,71
+20250325,151700,522611000,23650,23650,23650,23650,0
+20250325,151600,522611000,23650,23650,23650,23650,23
+20250325,151500,522067050,23650,23650,23650,23650,407
+20250325,151400,512441500,23650,23650,23650,23650,169
+20250325,151300,508444650,23650,23650,23700,23650,11
+20250325,151200,508184450,23650,23650,23650,23650,14
+20250325,151100,507853350,23650,23700,23700,23650,12
+20250325,151000,507569450,23650,23700,23700,23650,13
+20250325,150900,507261750,23675,23675,23700,23675,20
+20250325,150800,506787975,23675,23675,23675,23675,8
+20250325,150700,506598575,23675,23675,23675,23675,8
+20250325,150600,506409175,23675,23675,23700,23675,11
+20250325,150500,506148725,23675,23675,23700,23675,13
+20250325,150400,505840875,23700,23675,23700,23675,71
+20250325,150300,504159800,23675,23675,23675,23675,7
+20250325,150200,503994075,23675,23675,23700,23675,148
+20250325,150100,500486600,23675,23675,23675,23675,5
+20250325,150000,500368225,23700,23700,23700,23700,3
+20250325,145900,500297125,23700,23700,23700,23700,6
+20250325,145800,500154925,23700,23700,23700,23700,2
+20250325,145700,500107525,23700,23700,23700,23700,5
+20250325,145600,499989025,23700,23650,23700,23650,9
+20250325,145500,499775825,23700,23700,23700,23700,102
+20250325,145400,497358425,23700,23700,23700,23700,6
+20250325,145300,497216225,23700,23700,23700,23700,4
+20250325,145200,497121425,23700,23700,23700,23700,9
+20250325,145100,496908125,23700,23700,23700,23700,13
+20250325,145000,496600025,23700,23700,23700,23700,28
+20250325,144900,495936425,23700,23650,23700,23650,8
+20250325,144800,495746875,23700,23700,23700,23700,6
+20250325,144700,495604675,23700,23700,23700,23700,4
+20250325,144600,495509875,23700,23700,23700,23700,2
+20250325,144500,495462475,23700,23700,23700,23700,5
+20250325,144400,495343975,23700,23700,23700,23700,2
+20250325,144300,495296575,23700,23700,23700,23700,7
+20250325,144200,495130675,23650,23700,23700,23650,9
+20250325,144100,494917725,23700,23650,23700,23650,276
+20250325,144000,488390225,23650,23650,23650,23650,8
+20250325,143900,488201025,23650,23600,23650,23600,12
+20250325,143800,487917725,23650,23650,23650,23650,3
+20250325,143700,487846775,23650,23650,23650,23600,29
+20250325,143600,487161925,23650,23650,23650,23650,7
+20250325,143500,486996375,23650,23650,23650,23650,27
+20250325,143400,486357825,23650,23700,23700,23650,4
+20250325,143300,486263125,23650,23650,23650,23650,54
+20250325,143200,484986025,23650,23650,23650,23600,28
+20250325,143100,484323875,23650,23650,23650,23650,5
+20250325,143000,484205625,23650,23650,23650,23650,3
+20250325,142900,484134675,23650,23650,23650,23650,44
+20250325,142800,483094075,23650,23650,23650,23650,2
+20250325,142700,483046775,23650,23700,23700,23600,27
+20250325,142600,482409275,23700,23700,23700,23700,6
+20250325,142500,482267075,23700,23700,23700,23700,2
+20250325,142400,482219675,23700,23650,23700,23650,136
+20250325,142300,479002925,23700,23700,23700,23700,2
+20250325,142200,478955525,23700,23700,23700,23700,2
+20250325,142100,478908125,23700,23700,23700,23700,9
+20250325,142000,478694825,23700,23700,23700,23700,2
+20250325,141900,478647425,23650,23700,23700,23650,3
+20250325,141800,478576375,23700,23700,23700,23700,7
+20250325,141700,478410475,23650,23700,23700,23650,4
+20250325,141600,478315725,23700,23700,23700,23650,6
+20250325,141500,478173575,23700,23700,23700,23650,5
+20250325,141400,478055125,23700,23700,23700,23700,2
+20250325,141300,478007725,23700,23700,23700,23700,6
+20250325,141200,477865525,23650,23700,23700,23650,3
+20250325,141100,477794475,23700,23700,23750,23700,37
+20250325,141000,476917475,23750,23750,23750,23750,5
+20250325,140900,476798725,23750,23700,23750,23700,3
+20250325,140800,476727525,23750,23750,23750,23750,4
+20250325,140700,476632525,23750,23750,23750,23700,7
+20250325,140600,476466325,23750,23700,23750,23700,102
+20250325,140500,474045725,23700,23700,23700,23700,7
+20250325,140400,473879825,23700,23700,23700,23700,2
+20250325,140300,473832425,23650,23650,23700,23650,7
+20250325,140200,473666775,23700,23650,23700,23650,32
+20250325,140100,472909875,23700,23700,23700,23700,2
+20250325,140000,472862475,23700,23700,23700,23700,2
+20250325,135900,472815075,23700,23700,23700,23650,16
+20250325,135800,472436125,23700,23700,23700,23700,4
+20250325,135700,472341325,23700,23700,23700,23700,8
+20250325,135600,472151725,23700,23700,23700,23700,4
+20250325,135500,472056925,23700,23700,23700,23700,7
+20250325,135400,471891025,23700,23700,23750,23700,8
+20250325,135300,471701325,23700,23700,23700,23700,11
+20250325,135200,471440625,23700,23700,23700,23700,7
+20250325,135100,471274725,23700,23700,23700,23700,7
+20250325,135000,471108825,23700,23700,23700,23700,5
+20250325,134900,470990325,23700,23700,23700,23700,6
+20250325,134800,470848125,23700,23700,23700,23700,9
+20250325,134700,470634825,23700,23700,23700,23700,4
+20250325,134600,470540025,23700,23650,23700,23650,13
+20250325,134500,470232475,23650,23650,23700,23650,11
+20250325,134400,469972225,23700,23650,23700,23650,8
+20250325,134300,469782925,23700,23650,23700,23650,45
+20250325,134200,468718575,23650,23650,23650,23650,1
+20250325,134100,468694925,23700,23700,23700,23700,2
+20250325,134000,468647525,23700,23650,23700,23650,276
+20250325,133900,462119925,23550,23600,23600,23550,37
+20250325,133800,461246775,23650,23700,23700,23500,1478
+20250325,133700,426397075,23700,23700,23700,23600,510
+20250325,133600,414345275,23700,23700,23700,23700,1
+20250325,133500,414321575,23700,23700,23750,23700,12
+20250325,133400,414036975,23700,23700,23700,23650,517
+20250325,133300,401796025,23700,23700,23700,23700,1
+20250325,133200,401772325,23700,23750,23750,23700,11
+20250325,133100,401511475,23700,23700,23700,23700,2
+20250325,133000,401464075,23700,23700,23700,23700,6
+20250325,132900,401321875,23700,23700,23750,23700,320
+20250325,132800,393737725,23700,23700,23700,23700,3
+20250325,132700,393666625,23750,23750,23750,23750,4
+20250325,132600,393571625,23700,23700,23700,23700,0
+20250325,132500,393571625,23700,23700,23700,23700,11
+20250325,132400,393310925,23750,23750,23750,23750,3
+20250325,132300,393239675,23750,23750,23750,23750,2
+20250325,132200,393192175,23750,23750,23750,23750,43
+20250325,132100,392170925,23750,23800,23800,23750,5
+20250325,132000,392051975,23750,23750,23750,23750,21
+20250325,131900,391553225,23800,23800,23800,23800,0
+20250325,131800,391553225,23800,23750,23800,23750,16
+20250325,131700,391173075,23800,23800,23800,23800,0
+20250325,131600,391173075,23800,23800,23800,23800,3
+20250325,131500,391101675,23750,23750,23750,23750,20
+20250325,131400,390626675,23800,23800,23800,23800,0
+20250325,131300,390626675,23800,23800,23800,23800,4
+20250325,131200,390531475,23750,23750,23750,23750,20
+20250325,131100,390056475,23800,23800,23800,23800,0
+20250325,131000,390056475,23800,23750,23800,23750,4
+20250325,130900,389961325,23800,23800,23800,23800,0
+20250325,130800,389961325,23800,23800,23800,23800,4
+20250325,130700,389866125,23800,23800,23800,23800,8
+20250325,130600,389675725,23800,23800,23800,23800,136
+20250325,130500,386438925,23850,23850,23850,23850,3
+20250325,130400,386367375,23800,23800,23800,23800,5
+20250325,130300,386248375,23800,23800,23800,23800,20
+20250325,130200,385772375,23850,23850,23850,23850,18
+20250325,130100,385343075,23850,23850,23850,23850,0
+20250325,130000,385343075,23850,23850,23850,23850,0
+20250325,125900,385343075,23850,23850,23850,23850,4
+20250325,125800,385247675,23850,23850,23850,23850,0
+20250325,125700,385247675,23850,23850,23850,23850,3
+20250325,125600,385176125,23850,23850,23850,23850,0
+20250325,125500,385176125,23850,23850,23850,23850,7
+20250325,125400,385009175,23850,23850,23850,23850,4
+20250325,125300,384913775,23800,23800,23800,23800,0
+20250325,125200,384913775,23800,23800,23800,23800,6
+20250325,125100,384770975,23800,23800,23800,23800,157
+20250325,125000,381034375,23800,23800,23800,23800,0
+20250325,124900,381034375,23800,23800,23800,23800,4
+20250325,124800,380939175,23750,23750,23750,23750,0
+20250325,124700,380939175,23750,23800,23800,23750,23
+20250325,124600,380391875,23800,23800,23800,23800,3
+20250325,124500,380320475,23800,23800,23800,23800,1
+20250325,124400,380296675,23800,23800,23800,23800,0
+20250325,124300,380296675,23800,23800,23800,23800,3
+20250325,124200,380225275,23800,23800,23800,23800,0
+20250325,124100,380225275,23800,23800,23800,23800,50
+20250325,124000,379035275,23800,23800,23800,23800,9
+20250325,123900,378821075,23750,23750,23750,23750,22
+20250325,123800,378298575,23750,23750,23750,23750,41
+20250325,123700,377324825,23750,23750,23750,23750,70
+20250325,123600,375662325,23750,23750,23750,23750,28
+20250325,123500,374997325,23750,23800,23800,23750,8
+20250325,123400,374807125,23750,23750,23750,23750,5
+20250325,123300,374688375,23750,23750,23750,23750,5
+20250325,123200,374569625,23800,23800,23800,23750,8
+20250325,123100,374379425,23800,23800,23800,23800,6
+20250325,123000,374236625,23800,23800,23800,23800,13
+20250325,122900,373927225,23800,23800,23800,23800,0
+20250325,122800,373927225,23800,23800,23800,23800,0
+20250325,122700,373927225,23800,23800,23800,23800,4
+20250325,122600,373832025,23750,23750,23750,23750,0
+20250325,122500,373832025,23750,23750,23750,23750,44
+20250325,122400,372787025,23750,23800,23800,23750,20
+20250325,122300,372311225,23800,23800,23800,23800,0
+20250325,122200,372311225,23800,23800,23800,23800,0
+20250325,122100,372311225,23800,23750,23800,23750,10
+20250325,122000,372073525,23800,23800,23800,23800,4
+20250325,121900,371978325,23800,23800,23800,23800,6
+20250325,121800,371835525,23800,23800,23800,23800,3
+20250325,121700,371764125,23800,23800,23800,23800,5
+20250325,121600,371645125,23750,23800,23800,23750,7
+20250325,121500,371478575,23800,23750,23800,23750,8
+20250325,121400,371288425,23800,23800,23800,23800,4
+20250325,121300,371193225,23800,23800,23800,23800,10
+20250325,121200,370955225,23800,23800,23800,23800,4
+20250325,121100,370860025,23800,23800,23800,23800,6
+20250325,121000,370717225,23800,23750,23800,23750,16
+20250325,120900,370336625,23800,23800,23800,23800,4
+20250325,120800,370241425,23800,23750,23800,23750,18
+20250325,120700,369813775,23750,23750,23750,23750,6
+20250325,120600,369671275,23750,23750,23750,23750,7
+20250325,120500,369505025,23750,23750,23750,23750,6
+20250325,120400,369362525,23750,23750,23750,23750,9
+20250325,120300,369148775,23750,23750,23750,23750,28
+20250325,120200,368483775,23750,23800,23800,23750,7
+20250325,120100,368317225,23800,23800,23800,23800,4
+20250325,120000,368222025,23750,23800,23800,23750,28
+20250325,115900,367556675,23800,23800,23800,23800,7
+20250325,115800,367390075,23800,23800,23800,23800,3
+20250325,115700,367318675,23800,23800,23800,23800,6
+20250325,115600,367175875,23800,23800,23800,23800,4
+20250325,115500,367080675,23800,23800,23800,23800,4
+20250325,115400,366985475,23800,23800,23800,23800,7
+20250325,115300,366818875,23750,23750,23750,23750,2
+20250325,115200,366771375,23800,23800,23800,23800,3
+20250325,115100,366699975,23750,23750,23750,23750,52
+20250325,115000,365464975,23750,23750,23750,23750,0
+20250325,114900,365464975,23750,23750,23750,23750,82
+20250325,114800,363517475,23750,23750,23750,23750,12
+20250325,114700,363232475,23750,23750,23750,23700,17
+20250325,114600,362829325,23750,23750,23750,23750,3
+20250325,114500,362758075,23750,23750,23750,23750,50
+20250325,114400,361570575,23750,23750,23750,23750,0
+20250325,114300,361570575,23750,23750,23750,23750,867
+20250325,114200,340979325,23750,23750,23750,23750,0
+20250325,114100,340979325,23750,23800,23800,23750,10
+20250325,114000,340741625,23750,23750,23750,23750,286
+20250325,113900,333949125,23750,23750,23750,23750,0
+20250325,113800,333949125,23750,23750,23750,23750,4
+20250325,113700,333854125,23750,23750,23750,23750,213
+20250325,113600,328795375,23750,23750,23750,23750,4
+20250325,113500,328700375,23800,23800,23800,23800,4
+20250325,113400,328605175,23750,23800,23800,23750,14
+20250325,113300,328272575,23800,23800,23800,23800,33
+20250325,113200,327487175,23800,23800,23800,23800,0
+20250325,113100,327487175,23800,23800,23800,23800,0
+20250325,113000,327487175,23800,23800,23800,23800,3
+20250325,112900,327415775,23800,23800,23800,23800,2
+20250325,112800,327368175,23750,23800,23800,23750,12
+20250325,112700,327082625,23800,23800,23800,23800,104
+20250325,112600,324607425,23800,23800,23800,23800,0
+20250325,112500,324607425,23800,23750,23800,23750,100
+20250325,112400,322232175,23750,23800,23800,23750,14
+20250325,112300,321899525,23750,23750,23750,23750,489
+20250325,112200,310285775,23750,23850,23850,23750,382
+20250325,112100,301195125,23900,23900,23900,23900,0
+20250325,112000,301195125,23900,23900,23900,23900,0
+20250325,111900,301195125,23900,23900,23900,23900,23
+20250325,111800,300645425,23900,23900,23900,23900,0
+20250325,111700,300645425,23900,23900,23900,23900,96
+20250325,111600,298351025,23900,23900,23900,23900,3
+20250325,111500,298279325,23900,23900,23900,23900,29
+20250325,111400,297586225,23900,23900,23900,23900,0
+20250325,111300,297586225,23900,23800,23900,23800,74
+20250325,111200,295821575,23900,23900,23900,23900,10
+20250325,111100,295582575,23900,23900,23900,23900,3
+20250325,111000,295510875,23800,23850,23900,23800,365
+20250325,110900,286808475,23850,23950,23950,23850,59
+20250325,110800,285398725,23950,23950,23950,23950,4
+20250325,110700,285302925,23900,23900,23900,23900,81
+20250325,110600,283367025,23900,23900,23900,23900,210
+20250325,110500,278348025,23950,23900,23950,23850,139
+20250325,110400,275030775,23900,23950,23950,23900,357
+20250325,110300,266497575,24000,24000,24000,24000,3
+20250325,110200,266425575,23950,23950,23950,23950,3
+20250325,110100,266353725,23950,23950,23950,23950,0
+20250325,110000,266353725,23950,23950,23950,23950,0
+20250325,105900,266353725,23950,23950,23950,23950,23
+20250325,105800,265802875,23950,23950,23950,23950,96
+20250325,105700,263503675,24000,24000,24000,24000,0
+20250325,105600,263503675,24000,24000,24000,24000,0
+20250325,105500,263503675,24000,24000,24000,24000,1
+20250325,105400,263479675,24000,24000,24000,24000,67
+20250325,105300,261871675,24000,24000,24000,24000,53
+20250325,105200,260599675,24000,24000,24000,24000,3
+20250325,105100,260527675,24000,24000,24000,23950,355
+20250325,105000,252008275,24000,24000,24000,24000,68
+20250325,104900,250376275,24050,24050,24050,24050,42
+20250325,104800,249366175,24050,24050,24050,24050,259
+20250325,104700,243137225,24000,23950,24000,23950,260
+20250325,104600,236905225,23950,23950,23950,23950,18
+20250325,104500,236474125,23950,23950,23950,23950,9
+20250325,104400,236258575,23950,23950,23950,23950,0
+20250325,104300,236258575,23950,23950,23950,23950,18
+20250325,104200,235827475,23950,23950,23950,23950,9
+20250325,104100,235611925,23950,24000,24000,23950,20
+20250325,104000,235132875,23950,23950,23950,23950,9
+20250325,103900,234917325,24000,24000,24000,24000,2
+20250325,103800,234869325,23950,24000,24000,23950,35
+20250325,103700,234030325,24000,24000,24000,24000,10
+20250325,103600,233790325,24000,24000,24000,24000,63
+20250325,103500,232278325,23950,23950,23950,23950,2
+20250325,103400,232230425,23950,24000,24000,23950,14
+20250325,103300,231894925,23950,24025,24025,23950,409
+20250325,103200,222077225,24025,24025,24025,24025,12
+20250325,103100,221788925,24025,24025,24025,24025,11
+20250325,103000,221524650,24025,24025,24025,24025,13
+20250325,102900,221212325,24025,24025,24025,24025,11
+20250325,102800,220948050,24025,24000,24025,24000,19
+20250325,102700,220491975,24000,24000,24000,24000,32
+20250325,102600,219723975,24000,24000,24000,24000,26
+20250325,102500,219099975,24000,24000,24000,24000,0
+20250325,102400,219099975,24000,24000,24000,24000,13
+20250325,102300,218787975,24050,24050,24050,24050,0
+20250325,102200,218787975,24050,24050,24050,24050,0
+20250325,102100,218787975,24050,24050,24050,24050,0
+20250325,102000,218787975,24050,24050,24050,24050,4
+20250325,101900,218691775,24050,24100,24100,24050,204
+20250325,101800,213776925,24100,24100,24150,24100,15
+20250325,101700,213415125,24100,24100,24100,24100,9
+20250325,101600,213198225,24100,24100,24150,24100,13
+20250325,101500,212884825,24100,24100,24100,24100,8
+20250325,101400,212692025,24100,24100,24100,24100,9
+20250325,101300,212475125,24100,24100,24100,24100,15
+20250325,101200,212113625,24150,24150,24150,24150,1
+20250325,101100,212089475,24100,24100,24100,24100,10
+20250325,101000,211848475,24100,24100,24100,24100,11
+20250325,100900,211583375,24100,24100,24100,24100,0
+20250325,100800,211583375,24100,24150,24150,24100,12
+20250325,100700,211294075,24100,24100,24100,24100,11
+20250325,100600,211028975,24150,24100,24150,24100,30
+20250325,100500,210304975,24100,24100,24100,24100,10
+20250325,100400,210063975,24150,24150,24150,24150,139
+20250325,100300,206707125,24150,24150,24150,24150,19
+20250325,100200,206248275,24150,24150,24150,24150,64
+20250325,100100,204702675,24200,24200,24200,24200,3
+20250325,100000,204630075,24200,24150,24200,24150,48
+20250325,095900,203469925,24150,24150,24150,24100,14
+20250325,095800,203132375,24150,24150,24150,24150,553
+20250325,095700,189777425,24150,24150,24150,24150,13
+20250325,095600,189463475,24150,24200,24200,24150,15
+20250325,095500,189101025,24150,24200,24200,24150,14
+20250325,095400,188762875,24150,24150,24150,24150,270
+20250325,095300,182242375,24250,24250,24250,24250,0
+20250325,095200,182242375,24250,24250,24250,24250,0
+20250325,095100,182242375,24250,24250,24250,24250,0
+20250325,095000,182242375,24250,24150,24250,24150,159
+20250325,094900,178395925,24150,24150,24150,24150,5
+20250325,094800,178275175,24200,24250,24250,24150,334
+20250325,094700,170198625,24250,24200,24250,24200,169
+20250325,094600,166101025,24200,24100,24200,24100,210
+20250325,094500,161028375,24100,24100,24100,24100,5
+20250325,094400,160907875,24050,24100,24100,24050,50
+20250325,094300,159704375,24100,24125,24150,24100,39
+20250325,094200,158763975,24100,24100,24100,24100,0
+20250325,094100,158763975,24100,24100,24100,24100,0
+20250325,094000,158763975,24100,24075,24100,24075,63
+20250325,093900,157245700,24050,24050,24050,24050,77
+20250325,093800,155393850,24025,24025,24025,24025,12
+20250325,093700,155105550,24000,24050,24050,24000,20
+20250325,093600,154625500,24000,23950,24000,23950,200
+20250325,093500,149828550,23900,23900,23900,23900,137
+20250325,093400,146554250,23950,23950,24000,23950,140
+20250325,093300,143198500,24050,24000,24050,24000,65
+20250325,093200,141638300,24000,24000,24000,23950,251
+20250325,093100,135614350,24050,24050,24050,24000,744
+20250325,093000,117729300,24100,24100,24100,24100,5
+20250325,092900,117608800,24100,24050,24150,24050,299
+20250325,092800,110417300,24100,24150,24150,24100,2
+20250325,092700,110369050,24100,24100,24150,24100,47
+20250325,092600,109235200,24100,24100,24100,24100,316
+20250325,092500,101619600,24150,24150,24150,24100,494
+20250325,092400,89694500,24150,24150,24150,24150,0
+20250325,092300,89694500,24150,24150,24150,24150,7
+20250325,092200,89525450,24200,24150,24200,24150,486
+20250325,092100,77784800,24200,24150,24250,24150,137
+20250325,092000,74475150,24150,24150,24150,24100,122
+20250325,091900,71529500,24200,24250,24250,24200,3
+20250325,091800,71456850,24250,24100,24250,24100,218
+20250325,091700,66192100,24200,24200,24200,24150,263
+20250325,091600,59833750,24300,24300,24300,24200,252
+20250325,091500,53720350,24300,24250,24300,24250,48
+20250325,091400,52554750,24250,24400,24400,24250,42
+20250325,091300,51534300,24400,24450,24450,24400,129
+20250325,091200,48385300,24550,24350,24550,24350,23
+20250325,091100,47823800,24450,24450,24450,24450,0
+20250325,091000,47823800,24450,24450,24450,24350,163
+20250325,090900,43841050,24400,24450,24450,24400,155
+20250325,090800,40057400,24450,24550,24550,24450,56
+20250325,090700,38684450,24600,24600,24600,24600,2
+20250325,090600,38635250,24600,24650,24650,24600,36
+20250325,090500,37749350,24650,24700,24700,24600,561
+20250325,090400,23894750,24750,24750,24750,24700,64
+20250325,090300,22311350,24850,24950,24950,24850,59
+20250325,090200,20843900,24850,24750,24850,24750,180
+20250325,090100,16387300,24700,24800,24850,24700,288
+20250325,090000,9243150,24900,24700,24900,24700,374

053610/min/candle-20250326.csv

@@ -0,0 +1,638 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,193600,285327575,23750,23750,23750,23750,124
+20250326,193500,285327575,23750,23750,23750,23750,0
+20250326,193400,285327575,23750,23750,23750,23750,0
+20250326,193300,285327575,23750,23750,23750,23750,0
+20250326,193200,285327575,23750,23750,23750,23750,0
+20250326,193100,285327575,23750,23750,23750,23750,0
+20250326,193000,285327575,23750,23750,23750,23750,0
+20250326,192900,285327575,23750,23750,23750,23750,0
+20250326,192800,285327575,23750,23750,23750,23750,0
+20250326,192700,285327575,23750,23750,23750,23750,0
+20250326,192600,285327575,23750,23750,23750,23750,0
+20250326,192500,285327575,23750,23750,23750,23750,0
+20250326,192400,285327575,23750,23750,23750,23750,0
+20250326,192300,285327575,23750,23750,23750,23750,0
+20250326,192200,285327575,23750,23750,23750,23750,0
+20250326,192100,285327575,23750,23750,23750,23750,0
+20250326,192000,285327575,23750,23750,23750,23750,0
+20250326,191900,285327575,23750,23750,23750,23750,0
+20250326,191800,285327575,23750,23750,23750,23750,0
+20250326,191700,285327575,23750,23750,23750,23750,0
+20250326,191600,285327575,23750,23750,23750,23750,0
+20250326,191500,285327575,23750,23750,23750,23750,0
+20250326,191400,285327575,23750,23750,23750,23750,0
+20250326,191300,285327575,23750,23750,23750,23750,0
+20250326,191200,285327575,23750,23750,23750,23750,0
+20250326,191100,285327575,23750,23750,23750,23750,0
+20250326,191000,285327575,23750,23750,23750,23750,0
+20250326,190900,285327575,23750,23750,23750,23750,0
+20250326,190800,285327575,23750,23750,23750,23750,0
+20250326,190700,285327575,23750,23750,23750,23750,0
+20250326,190600,285327575,23750,23750,23750,23750,124
+20250326,190500,285327575,23750,23750,23750,23750,0
+20250326,190400,285327575,23750,23750,23750,23750,0
+20250326,190300,285327575,23750,23750,23750,23750,0
+20250326,190200,285327575,23750,23750,23750,23750,0
+20250326,190100,285327575,23750,23750,23750,23750,0
+20250326,190000,285327575,23750,23750,23750,23750,0
+20250326,185900,285327575,23750,23750,23750,23750,0
+20250326,185800,285327575,23750,23750,23750,23750,0
+20250326,185700,285327575,23750,23750,23750,23750,0
+20250326,185600,285327575,23750,23750,23750,23750,0
+20250326,185500,285327575,23750,23750,23750,23750,0
+20250326,185400,285327575,23750,23750,23750,23750,0
+20250326,185300,285327575,23750,23750,23750,23750,0
+20250326,185200,285327575,23750,23750,23750,23750,0
+20250326,185100,285327575,23750,23750,23750,23750,0
+20250326,185000,285327575,23750,23750,23750,23750,0
+20250326,184900,285327575,23750,23750,23750,23750,0
+20250326,184800,285327575,23750,23750,23750,23750,0
+20250326,184700,285327575,23750,23750,23750,23750,0
+20250326,184600,285327575,23750,23750,23750,23750,0
+20250326,184500,285327575,23750,23750,23750,23750,0
+20250326,184400,285327575,23750,23750,23750,23750,0
+20250326,184300,285327575,23750,23750,23750,23750,0
+20250326,184200,285327575,23750,23750,23750,23750,0
+20250326,184100,285327575,23750,23750,23750,23750,0
+20250326,184000,285327575,23750,23750,23750,23750,0
+20250326,183900,285327575,23750,23750,23750,23750,0
+20250326,183800,285327575,23750,23750,23750,23750,0
+20250326,183700,285327575,23750,23750,23750,23750,0
+20250326,183600,285327575,23750,23750,23750,23750,124
+20250326,183500,285327575,23750,23750,23750,23750,0
+20250326,183400,285327575,23750,23750,23750,23750,0
+20250326,183300,285327575,23750,23750,23750,23750,0
+20250326,183200,285327575,23750,23750,23750,23750,0
+20250326,183100,285327575,23750,23750,23750,23750,0
+20250326,183000,285327575,23750,23750,23750,23750,0
+20250326,182900,285327575,23750,23750,23750,23750,0
+20250326,182800,285327575,23750,23750,23750,23750,0
+20250326,182700,285327575,23750,23750,23750,23750,0
+20250326,182600,285327575,23750,23750,23750,23750,0
+20250326,182500,285327575,23750,23750,23750,23750,0
+20250326,182400,285327575,23750,23750,23750,23750,0
+20250326,182300,285327575,23750,23750,23750,23750,0
+20250326,182200,285327575,23750,23750,23750,23750,0
+20250326,182100,285327575,23750,23750,23750,23750,0
+20250326,182000,285327575,23750,23750,23750,23750,0
+20250326,181900,285327575,23750,23750,23750,23750,0
+20250326,181800,285327575,23750,23750,23750,23750,0
+20250326,181700,285327575,23750,23750,23750,23750,0
+20250326,181600,285327575,23750,23750,23750,23750,0
+20250326,181500,285327575,23750,23750,23750,23750,0
+20250326,181400,285327575,23750,23750,23750,23750,0
+20250326,181300,285327575,23750,23750,23750,23750,0
+20250326,181200,285327575,23750,23750,23750,23750,0
+20250326,181100,285327575,23750,23750,23750,23750,0
+20250326,181000,285327575,23750,23750,23750,23750,0
+20250326,180900,285327575,23750,23750,23750,23750,0
+20250326,180800,285327575,23750,23750,23750,23750,0
+20250326,180700,285327575,23750,23750,23750,23750,0
+20250326,180600,285327575,23750,23750,23750,23750,124
+20250326,180500,285327575,23750,23750,23750,23750,0
+20250326,180400,285327575,23750,23750,23750,23750,0
+20250326,180300,285327575,23750,23750,23750,23750,0
+20250326,180200,285327575,23750,23750,23750,23750,0
+20250326,180100,285327575,23750,23750,23750,23750,0
+20250326,180000,285327575,23750,23750,23750,23750,0
+20250326,175900,285327575,23750,23750,23750,23750,0
+20250326,175800,285327575,23750,23750,23750,23750,0
+20250326,175700,285327575,23750,23750,23750,23750,0
+20250326,175600,285327575,23750,23750,23750,23750,0
+20250326,175500,285327575,23750,23750,23750,23750,0
+20250326,175400,285327575,23750,23750,23750,23750,0
+20250326,175300,285327575,23750,23750,23750,23750,0
+20250326,175200,285327575,23750,23750,23750,23750,0
+20250326,175100,285327575,23750,23750,23750,23750,0
+20250326,175000,285327575,23750,23750,23750,23750,0
+20250326,174900,285327575,23750,23750,23750,23750,0
+20250326,174800,285327575,23750,23750,23750,23750,0
+20250326,174700,285327575,23750,23750,23750,23750,0
+20250326,174600,285327575,23750,23750,23750,23750,0
+20250326,174500,285327575,23750,23750,23750,23750,0
+20250326,174400,285327575,23750,23750,23750,23750,0
+20250326,174300,285327575,23750,23750,23750,23750,0
+20250326,174200,285327575,23750,23750,23750,23750,0
+20250326,174100,285327575,23750,23750,23750,23750,0
+20250326,174000,285327575,23750,23750,23750,23750,0
+20250326,173900,285327575,23750,23750,23750,23750,0
+20250326,173800,285327575,23750,23750,23750,23750,0
+20250326,173700,285327575,23750,23750,23750,23750,0
+20250326,173600,285327575,23750,23750,23750,23750,124
+20250326,173500,285327575,23750,23750,23750,23750,0
+20250326,173400,285327575,23750,23750,23750,23750,0
+20250326,173300,285327575,23750,23750,23750,23750,0
+20250326,173200,285327575,23750,23750,23750,23750,0
+20250326,173100,285327575,23750,23750,23750,23750,0
+20250326,173000,285327575,23750,23750,23750,23750,0
+20250326,172900,285327575,23750,23750,23750,23750,0
+20250326,172800,285327575,23750,23750,23750,23750,0
+20250326,172700,285327575,23750,23750,23750,23750,0
+20250326,172600,285327575,23750,23750,23750,23750,0
+20250326,172500,285327575,23750,23750,23750,23750,0
+20250326,172400,285327575,23750,23750,23750,23750,0
+20250326,172300,285327575,23750,23750,23750,23750,0
+20250326,172200,285327575,23750,23750,23750,23750,0
+20250326,172100,285327575,23750,23750,23750,23750,0
+20250326,172000,285327575,23750,23750,23750,23750,0
+20250326,171900,285327575,23750,23750,23750,23750,0
+20250326,171800,285327575,23750,23750,23750,23750,0
+20250326,171700,285327575,23750,23750,23750,23750,0
+20250326,171600,285327575,23750,23750,23750,23750,0
+20250326,171500,285327575,23750,23750,23750,23750,0
+20250326,171400,285327575,23750,23750,23750,23750,0
+20250326,171300,285327575,23750,23750,23750,23750,0
+20250326,171200,285327575,23750,23750,23750,23750,0
+20250326,171100,285327575,23750,23750,23750,23750,0
+20250326,171000,285327575,23750,23750,23750,23750,0
+20250326,170900,285327575,23750,23750,23750,23750,0
+20250326,170800,285327575,23750,23750,23750,23750,0
+20250326,170700,285327575,23750,23750,23750,23750,0
+20250326,170600,285327575,23750,23750,23750,23750,124
+20250326,170500,285327575,23750,23750,23750,23750,0
+20250326,170400,285327575,23750,23750,23750,23750,0
+20250326,170300,285327575,23750,23750,23750,23750,0
+20250326,170200,285327575,23750,23750,23750,23750,0
+20250326,170100,285327575,23750,23750,23750,23750,0
+20250326,170000,285327575,23750,23750,23750,23750,0
+20250326,165900,285327575,23750,23750,23750,23750,0
+20250326,165800,285327575,23750,23750,23750,23750,0
+20250326,165700,285327575,23750,23750,23750,23750,0
+20250326,165600,285327575,23750,23750,23750,23750,0
+20250326,165500,285327575,23750,23750,23750,23750,0
+20250326,165400,285327575,23750,23750,23750,23750,0
+20250326,165300,285327575,23750,23750,23750,23750,0
+20250326,165200,285327575,23750,23750,23750,23750,0
+20250326,165100,285327575,23750,23750,23750,23750,0
+20250326,165000,285327575,23750,23750,23750,23750,0
+20250326,164900,285327575,23750,23750,23750,23750,0
+20250326,164800,285327575,23750,23750,23750,23750,0
+20250326,164700,285327575,23750,23750,23750,23750,0
+20250326,164600,285327575,23750,23750,23750,23750,0
+20250326,164500,285327575,23750,23750,23750,23750,0
+20250326,164400,285327575,23750,23750,23750,23750,0
+20250326,164300,285327575,23750,23750,23750,23750,0
+20250326,164200,285327575,23750,23750,23750,23750,0
+20250326,164100,285327575,23750,23750,23750,23750,0
+20250326,164000,285327575,23750,23750,23750,23750,0
+20250326,163900,285327575,23750,23750,23750,23750,0
+20250326,163800,285327575,23750,23750,23750,23750,0
+20250326,163700,285327575,23750,23750,23750,23750,0
+20250326,163600,285327575,23750,23750,23750,23750,124
+20250326,163500,285327575,23750,23750,23750,23750,0
+20250326,163400,285327575,23750,23750,23750,23750,0
+20250326,163300,285327575,23750,23750,23750,23750,0
+20250326,163200,285327575,23750,23750,23750,23750,0
+20250326,163100,285327575,23750,23750,23750,23750,0
+20250326,163000,285327575,23750,23750,23750,23750,0
+20250326,162900,285327575,23750,23750,23750,23750,0
+20250326,162800,285327575,23750,23750,23750,23750,0
+20250326,162700,285327575,23750,23750,23750,23750,0
+20250326,162600,285327575,23750,23750,23750,23750,0
+20250326,162500,285327575,23750,23750,23750,23750,0
+20250326,162400,285327575,23750,23750,23750,23750,0
+20250326,162300,285327575,23750,23750,23750,23750,0
+20250326,162200,285327575,23750,23750,23750,23750,0
+20250326,162100,285327575,23750,23750,23750,23750,0
+20250326,162000,285327575,23750,23750,23750,23750,0
+20250326,161900,285327575,23750,23750,23750,23750,0
+20250326,161800,285327575,23750,23750,23750,23750,0
+20250326,161700,285327575,23750,23750,23750,23750,0
+20250326,161600,285327575,23750,23750,23750,23750,0
+20250326,161500,285327575,23750,23750,23750,23750,0
+20250326,161400,285327575,23750,23750,23750,23750,0
+20250326,161300,285327575,23750,23750,23750,23750,0
+20250326,161200,285327575,23750,23750,23750,23750,0
+20250326,161100,285327575,23750,23750,23750,23750,0
+20250326,161000,285327575,23750,23750,23750,23750,0
+20250326,160900,285327575,23750,23750,23750,23750,0
+20250326,160800,285327575,23750,23750,23750,23750,0
+20250326,160700,285327575,23750,23750,23750,23750,0
+20250326,160600,285327575,23750,23750,23750,23750,124
+20250326,160500,285327575,23750,23750,23750,23750,0
+20250326,160400,285327575,23750,23750,23750,23750,0
+20250326,160300,285327575,23750,23750,23750,23750,0
+20250326,160200,285327575,23750,23750,23750,23750,0
+20250326,160100,285327575,23750,23750,23750,23750,0
+20250326,160000,285327575,23750,23750,23750,23750,0
+20250326,155900,285327575,23750,23750,23750,23750,0
+20250326,155800,285327575,23750,23750,23750,23750,0
+20250326,155700,285327575,23750,23750,23750,23750,0
+20250326,155600,285327575,23750,23750,23750,23750,0
+20250326,155500,285327575,23750,23750,23750,23750,0
+20250326,155400,285327575,23750,23750,23750,23750,0
+20250326,155300,285327575,23750,23750,23750,23750,0
+20250326,155200,285327575,23750,23750,23750,23750,0
+20250326,155100,285327575,23750,23750,23750,23750,0
+20250326,155000,285327575,23750,23750,23750,23750,0
+20250326,154900,285327575,23750,23750,23750,23750,0
+20250326,154800,285327575,23750,23750,23750,23750,0
+20250326,154700,285327575,23750,23750,23750,23750,0
+20250326,154600,285327575,23750,23750,23750,23750,0
+20250326,154500,285327575,23750,23750,23750,23750,0
+20250326,154400,285327575,23750,23750,23750,23750,0
+20250326,154300,285327575,23750,23750,23750,23750,0
+20250326,154200,285327575,23750,23750,23750,23750,0
+20250326,154100,285327575,23750,23750,23750,23750,0
+20250326,154000,285327575,23750,23750,23750,23750,0
+20250326,153900,285327575,23750,23750,23750,23750,0
+20250326,153800,285327575,23750,23750,23750,23750,0
+20250326,153700,285327575,23750,23750,23750,23750,0
+20250326,153600,285327575,23750,23750,23750,23750,124
+20250326,153500,285327575,23750,23750,23750,23750,0
+20250326,153400,285327575,23750,23750,23750,23750,0
+20250326,153300,285327575,23750,23750,23750,23750,0
+20250326,153200,285327575,23750,23750,23750,23750,0
+20250326,153100,285327575,23750,23750,23750,23750,0
+20250326,153000,285327575,23750,23750,23750,23750,124
+20250326,152900,282382575,23750,23750,23750,23750,0
+20250326,152800,282382575,23750,23750,23750,23750,0
+20250326,152700,282382575,23750,23750,23750,23750,0
+20250326,152600,282382575,23750,23750,23750,23750,0
+20250326,152500,282382575,23750,23750,23750,23750,0
+20250326,152400,282382575,23750,23750,23750,23750,0
+20250326,152300,282382575,23750,23750,23750,23750,0
+20250326,152200,282382575,23750,23750,23750,23750,0
+20250326,152100,282382575,23750,23750,23750,23750,0
+20250326,152000,282382575,23750,23750,23750,23750,0
+20250326,151900,282382575,23750,23750,23800,23700,94
+20250326,151800,280149625,23750,23800,23800,23750,70
+20250326,151700,278486525,23750,23750,23750,23750,83
+20250326,151600,276515275,23800,23775,23800,23775,11
+20250326,151500,276253600,23800,23800,23800,23800,18
+20250326,151400,275825200,23800,23800,23800,23800,16
+20250326,151300,275444400,23800,23800,23800,23800,17
+20250326,151200,275039800,23750,23800,23800,23750,20
+20250326,151100,274564350,23800,23800,23800,23800,8
+20250326,151000,274373950,23800,23700,23800,23700,23
+20250326,150900,273826650,23800,23700,23800,23700,13
+20250326,150800,273517650,23800,23800,23800,23800,9
+20250326,150700,273303450,23800,23800,23800,23800,17
+20250326,150600,272898850,23800,23850,23850,23750,17
+20250326,150500,272494250,23850,23850,23850,23850,18
+20250326,150400,272064950,23800,23800,23850,23750,22
+20250326,150300,271541300,23850,23750,23850,23750,36
+20250326,150200,270684900,23850,23800,23850,23750,24
+20250326,150100,270112750,23750,23750,23850,23750,16
+20250326,150000,269731950,23850,23850,23850,23800,28
+20250326,145900,269064650,23800,23750,23850,23750,23
+20250326,145800,268517100,23850,23850,23850,23850,9
+20250326,145700,268302450,23900,23900,23900,23850,22
+20250326,145600,267776900,23900,23900,23900,23900,8
+20250326,145500,267585700,23750,23900,23900,23750,19
+20250326,145400,267131750,23900,23900,23900,23900,8
+20250326,145300,266940550,23900,23900,23900,23900,9
+20250326,145200,266725450,23850,23850,23850,23850,30
+20250326,145100,266009950,23850,23850,23850,23850,40
+20250326,145000,265055950,23850,23850,23850,23850,0
+20250326,144900,265055950,23850,23850,23850,23850,6
+20250326,144800,264912850,23850,23850,23850,23850,16
+20250326,144700,264531250,23850,23850,23850,23850,0
+20250326,144600,264531250,23850,23800,23850,23800,57
+20250326,144500,263171850,23800,23800,23800,23800,0
+20250326,144400,263171850,23800,23750,23800,23750,7
+20250326,144300,263005400,23800,23800,23800,23800,0
+20250326,144200,263005400,23800,23800,23800,23800,0
+20250326,144100,263005400,23800,23800,23800,23800,13
+20250326,144000,262696000,23800,23800,23800,23800,1
+20250326,143900,262672200,23800,23850,23900,23800,61
+20250326,143800,261216650,23800,23800,23800,23800,10
+20250326,143700,260978650,23800,23800,23800,23800,13
+20250326,143600,260669250,23800,23800,23800,23800,0
+20250326,143500,260669250,23800,23800,23800,23800,0
+20250326,143400,260669250,23800,23800,23800,23800,0
+20250326,143300,260669250,23800,23800,23800,23800,0
+20250326,143200,260669250,23800,23800,23800,23800,0
+20250326,143100,260669250,23800,23800,23800,23800,0
+20250326,143000,260669250,23800,23750,23800,23750,6
+20250326,142900,260526500,23750,23750,23750,23750,0
+20250326,142800,260526500,23750,23750,23750,23750,0
+20250326,142700,260526500,23750,23850,23850,23750,238
+20250326,142600,254850500,23850,23850,23850,23850,50
+20250326,142500,253658000,23850,23850,23850,23850,0
+20250326,142400,253658000,23850,23850,23850,23850,0
+20250326,142300,253658000,23850,23850,23850,23850,30
+20250326,142200,252942500,23750,23750,23750,23750,0
+20250326,142100,252942500,23750,23750,23750,23750,0
+20250326,142000,252942500,23750,23750,23750,23750,0
+20250326,141900,252942500,23750,23750,23750,23750,0
+20250326,141800,252942500,23750,23750,23750,23750,1
+20250326,141700,252918750,23850,23850,23850,23850,125
+20250326,141600,249937500,23850,23850,23850,23850,0
+20250326,141500,249937500,23850,23850,23850,23850,1
+20250326,141400,249913650,23950,23950,23950,23950,0
+20250326,141300,249913650,23950,23950,23950,23950,0
+20250326,141200,249913650,23950,23950,23950,23950,0
+20250326,141100,249913650,23950,23950,23950,23950,0
+20250326,141000,249913650,23950,23950,23950,23900,60
+20250326,140900,248477050,23950,23950,23950,23950,0
+20250326,140800,248477050,23950,23950,23950,23950,0
+20250326,140700,248477050,23950,23950,23950,23950,0
+20250326,140600,248477050,23950,23950,23950,23950,166
+20250326,140500,244501350,23900,23900,23900,23850,75
+20250326,140400,242709150,23900,23850,23900,23850,27
+20250326,140300,242064000,23850,23850,23850,23850,95
+20250326,140200,239798250,23900,23900,23900,23900,0
+20250326,140100,239798250,23900,23900,23900,23900,9
+20250326,140000,239583150,23900,23900,23900,23900,118
+20250326,135900,236762950,23850,23950,23950,23850,23
+20250326,135800,236212200,23900,23900,23900,23900,52
+20250326,135700,234969400,23900,23950,23950,23900,332
+20250326,135600,227018150,23950,23950,23950,23950,24
+20250326,135500,226443350,23900,23900,23900,23900,0
+20250326,135400,226443350,23900,23850,23900,23850,110
+20250326,135300,223817300,23850,23850,23850,23850,0
+20250326,135200,223817300,23850,23850,23850,23850,0
+20250326,135100,223817300,23850,23850,23850,23850,0
+20250326,135000,223817300,23850,23850,23850,23850,1
+20250326,134900,223793450,23850,23850,23850,23850,0
+20250326,134800,223793450,23850,23850,23850,23850,5
+20250326,134700,223674200,23800,23750,23800,23750,94
+20250326,134600,221441300,23800,23800,23800,23800,16
+20250326,134500,221060500,23800,23800,23800,23800,0
+20250326,134400,221060500,23800,23800,23800,23800,3
+20250326,134300,220989100,23750,23850,23850,23700,236
+20250326,134200,215387350,23850,23850,23850,23850,15
+20250326,134100,215029600,23850,23850,23850,23850,0
+20250326,134000,215029600,23850,23850,23850,23850,36
+20250326,133900,214171000,23850,23850,23850,23850,0
+20250326,133800,214171000,23850,23850,23850,23850,0
+20250326,133700,214171000,23850,23850,23850,23850,0
+20250326,133600,214171000,23850,23850,23850,23850,0
+20250326,133500,214171000,23850,23850,23850,23850,0
+20250326,133400,214171000,23850,23850,23850,23850,6
+20250326,133300,214027900,23800,23900,23900,23800,209
+20250326,133200,209043050,23900,23900,23900,23900,1
+20250326,133100,209019150,23900,23900,23900,23900,2
+20250326,133000,208971350,23900,23900,23900,23900,22
+20250326,132900,208445550,23900,23900,23900,23900,2
+20250326,132800,208397750,23850,23900,23900,23850,2
+20250326,132700,208350000,23850,23850,23850,23850,0
+20250326,132600,208350000,23850,23850,23850,23850,2
+20250326,132500,208302300,23900,23950,23950,23900,16
+20250326,132400,207919850,23950,23950,23950,23900,6
+20250326,132300,207776250,23950,23850,23950,23850,31
+20250326,132200,207035350,23800,23900,23900,23800,122
+20250326,132100,204119650,23950,23950,23950,23950,21
+20250326,132000,203616700,23950,23950,23950,23950,1
+20250326,131900,203592750,23950,23900,23950,23900,25
+20250326,131800,202995100,23850,23900,23900,23850,108
+20250326,131700,200414400,23900,23850,23900,23850,20
+20250326,131600,199937350,23900,23900,23900,23900,4
+20250326,131500,199841750,23900,23900,23900,23900,3
+20250326,131400,199770050,23850,23850,23850,23850,0
+20250326,131300,199770050,23850,23850,23850,23850,4
+20250326,131200,199674650,23900,23950,23950,23850,457
+20250326,131100,188771950,23900,23900,23900,23900,0
+20250326,131000,188771950,23900,23850,23950,23850,66
+20250326,130900,187194250,23900,23900,23900,23900,23
+20250326,130800,186644550,23900,23900,23900,23900,0
+20250326,130700,186644550,23900,23900,23900,23900,0
+20250326,130600,186644550,23900,23900,23900,23900,0
+20250326,130500,186644550,23900,23900,23900,23900,2
+20250326,130400,186596750,23900,23900,23900,23900,1
+20250326,130300,186572850,23900,23850,23900,23850,141
+20250326,130200,183209950,23850,23850,23850,23850,0
+20250326,130100,183209950,23850,23850,23850,23850,1
+20250326,130000,183186100,23850,23850,23850,23850,1
+20250326,125900,183162250,23850,23850,23850,23850,3
+20250326,125800,183090700,23850,23850,23850,23850,31
+20250326,125700,182351350,23900,23900,23900,23900,2
+20250326,125600,182303550,23900,23900,23900,23900,0
+20250326,125500,182303550,23900,23900,23900,23900,1
+20250326,125400,182279650,23850,23850,23900,23850,48
+20250326,125300,181134800,23850,23850,23850,23850,2
+20250326,125200,181087100,23850,23850,23850,23850,1
+20250326,125100,181063250,23850,23850,23850,23850,4
+20250326,125000,180967850,23850,23800,23850,23800,11
+20250326,124900,180705950,23800,23800,23800,23800,84
+20250326,124800,178706750,23850,23850,23850,23850,3
+20250326,124700,178635200,23850,23800,23850,23800,2
+20250326,124600,178587550,23850,23900,23900,23850,4
+20250326,124500,178492050,23900,23900,23900,23900,4
+20250326,124400,178396450,23850,23850,23900,23850,41
+20250326,124300,177417150,23850,23850,23850,23850,1
+20250326,124200,177393300,23850,23850,23850,23850,77
+20250326,124100,175556850,23850,23850,23850,23850,1
+20250326,124000,175533000,23850,23850,23850,23850,2
+20250326,123900,175485300,23850,23850,23850,23850,0
+20250326,123800,175485300,23850,23850,23850,23850,2
+20250326,123700,175437600,23850,23850,23850,23850,2
+20250326,123600,175389900,23850,23850,23850,23850,0
+20250326,123500,175389900,23850,23850,23850,23850,2
+20250326,123400,175342200,23850,23850,23850,23850,0
+20250326,123300,175342200,23850,23850,23850,23850,42
+20250326,123200,174340500,23850,23850,23850,23850,0
+20250326,123100,174340500,23850,23850,23850,23850,2
+20250326,123000,174292800,23850,23850,23850,23850,2
+20250326,122900,174245100,23850,23850,23850,23850,3
+20250326,122800,174173550,23800,23800,23800,23800,31
+20250326,122700,173435750,23800,23800,23800,23800,3
+20250326,122600,173364350,23800,23800,23800,23800,3
+20250326,122500,173292950,23800,23800,23800,23800,1
+20250326,122400,173269150,23800,23800,23800,23800,2
+20250326,122300,173221550,23800,23800,23800,23800,0
+20250326,122200,173221550,23800,23800,23800,23800,2
+20250326,122100,173173950,23800,23800,23800,23800,0
+20250326,122000,173173950,23800,23800,23800,23800,4
+20250326,121900,173078750,23800,23800,23800,23800,0
+20250326,121800,173078750,23800,23750,23800,23750,10
+20250326,121700,172840850,23750,23750,23750,23750,0
+20250326,121600,172840850,23750,23750,23750,23750,4
+20250326,121500,172745850,23750,23750,23750,23750,4
+20250326,121400,172650850,23750,23750,23750,23750,0
+20250326,121300,172650850,23750,23750,23750,23750,2
+20250326,121200,172603350,23650,23650,23650,23650,0
+20250326,121100,172603350,23650,23650,23650,23650,51
+20250326,121000,171397200,23650,23750,23750,23650,29
+20250326,120900,170711250,23750,23750,23750,23750,30
+20250326,120800,169998750,23650,23750,23750,23650,101
+20250326,120700,167600100,23650,23700,23700,23650,26
+20250326,120600,166985050,23750,23750,23750,23750,0
+20250326,120500,166985050,23750,23750,23750,23750,6
+20250326,120400,166842550,23750,23750,23750,23750,0
+20250326,120300,166842550,23750,23750,23750,23750,0
+20250326,120200,166842550,23750,23800,23800,23750,36
+20250326,120100,165986900,23800,23800,23800,23800,0
+20250326,120000,165986900,23800,23800,23800,23800,1
+20250326,115900,165963100,23800,23800,23800,23800,0
+20250326,115800,165963100,23800,23900,23900,23800,24
+20250326,115700,165390800,23900,23900,23900,23900,0
+20250326,115600,165390800,23900,23900,23900,23900,2
+20250326,115500,165343000,23850,23850,23850,23850,10
+20250326,115400,165104500,23900,23850,23900,23850,3
+20250326,115300,165032850,23850,23900,23900,23850,4
+20250326,115200,164937350,23850,23850,23850,23850,13
+20250326,115100,164627300,23750,23750,23750,23750,0
+20250326,115000,164627300,23750,23750,23750,23750,0
+20250326,114900,164627300,23750,23750,23750,23750,0
+20250326,114800,164627300,23750,23800,23800,23750,80
+20250326,114700,162723350,23800,23800,23800,23800,21
+20250326,114600,162223550,23750,23850,23850,23750,30
+20250326,114500,161510250,23850,23850,23850,23850,2
+20250326,114400,161462550,23850,23800,23850,23750,135
+20250326,114300,158243700,23800,23800,23800,23800,2
+20250326,114200,158196100,23800,23800,23800,23800,177
+20250326,114100,153983500,23750,23750,23750,23650,211
+20250326,114000,148989400,23800,23800,23800,23800,2
+20250326,113900,148941800,23800,23800,23800,23800,0
+20250326,113800,148941800,23800,23800,23800,23800,4
+20250326,113700,148846600,23800,23800,23800,23800,0
+20250326,113600,148846600,23800,23800,23800,23800,4
+20250326,113500,148751400,23850,23850,23850,23850,0
+20250326,113400,148751400,23850,23850,23850,23800,4
+20250326,113300,148656050,23850,23850,23850,23850,0
+20250326,113200,148656050,23850,23850,23850,23850,2
+20250326,113100,148608350,23750,23750,23750,23750,0
+20250326,113000,148608350,23750,23750,23750,23750,0
+20250326,112900,148608350,23750,23750,23750,23750,0
+20250326,112800,148608350,23750,23750,23750,23750,0
+20250326,112700,148608350,23750,23800,23800,23750,103
+20250326,112600,146162000,23850,23850,23850,23850,0
+20250326,112500,146162000,23850,23850,23850,23850,2
+20250326,112400,146114300,23850,23850,23850,23850,0
+20250326,112300,146114300,23850,23850,23850,23850,4
+20250326,112200,146018900,23850,23850,23850,23850,0
+20250326,112100,146018900,23850,23850,23850,23850,39
+20250326,112000,145088750,23900,23900,23900,23900,4
+20250326,111900,144993150,23900,23900,23900,23900,0
+20250326,111800,144993150,23900,23900,23900,23900,4
+20250326,111700,144897550,23900,23900,23900,23900,0
+20250326,111600,144897550,23900,23900,23900,23900,10
+20250326,111500,144658550,23850,23850,23850,23850,0
+20250326,111400,144658550,23850,23850,23850,23850,1
+20250326,111300,144634700,23850,23850,23850,23850,6
+20250326,111200,144491600,23800,23850,23850,23800,85
+20250326,111100,142464400,23900,23900,23900,23900,0
+20250326,111000,142464400,23900,23900,23900,23900,2
+20250326,110900,142416600,23850,23850,23850,23850,0
+20250326,110800,142416600,23850,23850,23850,23850,0
+20250326,110700,142416600,23850,23850,23850,23850,0
+20250326,110600,142416600,23850,23850,23850,23850,0
+20250326,110500,142416600,23850,23850,23850,23850,0
+20250326,110400,142416600,23850,23850,23850,23850,64
+20250326,110300,140890200,23900,23900,23900,23900,2
+20250326,110200,140842400,23900,23900,23900,23900,0
+20250326,110100,140842400,23900,23900,23900,23900,2
+20250326,110000,140794600,23900,23900,23900,23900,1
+20250326,105900,140770700,23850,23850,23850,23850,2
+20250326,105800,140723000,23850,23900,23900,23850,66
+20250326,105700,139148700,23900,23900,23900,23900,0
+20250326,105600,139148700,23900,23900,23900,23900,4
+20250326,105500,139053100,23900,23900,23900,23900,0
+20250326,105400,139053100,23900,23900,23900,23900,2
+20250326,105300,139005300,23900,23850,23900,23850,38
+20250326,105200,138098950,23850,23850,23850,23850,1
+20250326,105100,138075100,23800,23800,23800,23800,27
+20250326,105000,137432500,23750,23750,23750,23750,0
+20250326,104900,137432500,23750,23750,23750,23750,1
+20250326,104800,137408750,23800,23800,23800,23800,8
+20250326,104700,137218350,23800,23800,23800,23800,28
+20250326,104600,136551950,23800,23800,23800,23800,61
+20250326,104500,135100150,23800,23800,23800,23800,3
+20250326,104400,135028750,23800,23800,23800,23800,32
+20250326,104300,134267150,23800,23800,23800,23800,3
+20250326,104200,134195750,23800,23800,23800,23800,0
+20250326,104100,134195750,23800,23800,23800,23800,2
+20250326,104000,134148150,23800,23800,23800,23800,91
+20250326,103900,131982350,23800,23800,23800,23800,2
+20250326,103800,131934750,23800,23800,23800,23800,0
+20250326,103700,131934750,23800,23800,23800,23800,2
+20250326,103600,131887150,23800,23800,23800,23800,2
+20250326,103500,131839550,23800,23800,23800,23800,0
+20250326,103400,131839550,23800,23800,23800,23800,10
+20250326,103300,131601550,23800,23800,23800,23800,4
+20250326,103200,131506350,23800,23800,23800,23800,0
+20250326,103100,131506350,23800,23800,23800,23800,0
+20250326,103000,131506350,23800,23800,23800,23800,52
+20250326,102900,130268750,23800,23800,23800,23800,0
+20250326,102800,130268750,23800,23850,23850,23800,6
+20250326,102700,130125750,23850,23850,23850,23850,2
+20250326,102600,130078050,23850,23850,23850,23850,2
+20250326,102500,130030350,23850,23850,23850,23800,32
+20250326,102400,129267200,23850,23850,23850,23850,3
+20250326,102300,129195650,23750,23750,23750,23750,0
+20250326,102200,129195650,23750,23850,23850,23750,136
+20250326,102100,125953450,23900,23900,23900,23900,2
+20250326,102000,125905650,23900,23900,23900,23900,0
+20250326,101900,125905650,23900,23900,23900,23900,3
+20250326,101800,125833950,23900,23800,23900,23750,65
+20250326,101700,124285150,23800,23750,23900,23650,746
+20250326,101600,106545700,23750,23750,23750,23650,60
+20250326,101500,105122300,23750,23750,23750,23700,22
+20250326,101400,104600500,23750,23750,23750,23750,2
+20250326,101300,104553000,23750,23750,23750,23750,5
+20250326,101200,104434250,23750,23750,23750,23750,2
+20250326,101100,104386750,23750,23750,23750,23750,0
+20250326,101000,104386750,23750,23650,23750,23650,127
+20250326,100900,101377250,23650,23650,23650,23550,121
+20250326,100800,98521700,23650,23650,23650,23650,5
+20250326,100700,98403450,23650,23650,23650,23650,3
+20250326,100600,98332500,23650,23650,23650,23550,21
+20250326,100500,97836750,23650,23650,23650,23650,3
+20250326,100400,97765800,23650,23650,23650,23650,5
+20250326,100300,97647550,23650,23650,23650,23550,229
+20250326,100200,92232500,23650,23650,23650,23600,75
+20250326,100100,90461350,23650,23650,23650,23600,201
+20250326,100000,85717550,23550,23600,23600,23550,68
+20250326,095900,84113750,23600,23550,23600,23550,129
+20250326,095800,81074350,23550,23600,23600,23550,27
+20250326,095700,80438450,23600,23600,23600,23550,15
+20250326,095600,80084950,23600,23550,23600,23550,22
+20250326,095500,79566800,23550,23550,23550,23550,3
+20250326,095400,79496150,23550,23550,23550,23550,25
+20250326,095300,78907400,23550,23550,23550,23550,7
+20250326,095200,78742550,23500,23500,23500,23500,26
+20250326,095100,78131550,23500,23550,23550,23500,52
+20250326,095000,76908000,23650,23650,23650,23650,40
+20250326,094900,75962000,23700,23700,23700,23700,0
+20250326,094800,75962000,23700,23700,23700,23700,0
+20250326,094700,75962000,23700,23700,23700,23700,1
+20250326,094600,75938300,23650,23650,23650,23650,89
+20250326,094500,73833450,23700,23650,23700,23650,125
+20250326,094400,70877000,23650,23650,23650,23650,1
+20250326,094300,70853350,23600,23600,23600,23550,52
+20250326,094200,69626350,23550,23500,23550,23500,52
+20250326,094100,68401800,23550,23500,23550,23500,74
+20250326,094000,66662750,23550,23500,23550,23500,55
+20250326,093900,65370200,23500,23550,23550,23500,72
+20250326,093800,63678100,23600,23600,23600,23600,0
+20250326,093700,63678100,23600,23600,23600,23600,3
+20250326,093600,63607300,23600,23650,23650,23600,5
+20250326,093500,63489200,23600,23600,23600,23600,5
+20250326,093400,63371200,23600,23550,23600,23550,195
+20250326,093300,58770850,23500,23600,23600,23500,650
+20250326,093200,43477000,23650,23650,23650,23650,0
+20250326,093100,43477000,23650,23650,23650,23650,130
+20250326,093000,40402500,23650,23650,23650,23650,31
+20250326,092900,39669350,23650,23650,23650,23650,26
+20250326,092800,39054450,23700,23700,23700,23700,0
+20250326,092700,39054450,23700,23700,23700,23650,199
+20250326,092600,34347100,23750,23750,23750,23750,5
+20250326,092500,34228350,23700,23700,23700,23700,0
+20250326,092400,34228350,23700,23700,23700,23700,0
+20250326,092300,34228350,23700,23700,23700,23700,0
+20250326,092200,34228350,23700,23700,23700,23700,0
+20250326,092100,34228350,23700,23700,23700,23700,17
+20250326,092000,33825450,23800,23800,23800,23800,0
+20250326,091900,33825450,23800,23750,23800,23750,6
+20250326,091800,33682900,23750,23750,23750,23750,14
+20250326,091700,33350400,23550,23700,23700,23550,167
+20250326,091600,29407650,23750,23750,23750,23750,5
+20250326,091500,29288900,23750,23750,23750,23750,0
+20250326,091400,29288900,23750,23800,23800,23750,14
+20250326,091300,28956350,23800,23850,23850,23800,2
+20250326,091200,28908700,23850,23800,23850,23800,62
+20250326,091100,27432600,23700,23750,23750,23700,35
+20250326,091000,26601400,23750,23750,23750,23750,5
+20250326,090900,26482650,23750,23750,23750,23750,0
+20250326,090800,26482650,23750,23700,23750,23650,12
+20250326,090700,26198350,23700,23800,23800,23500,917
+20250326,090600,4552550,23800,23700,23800,23700,51
+20250326,090500,3341300,23800,23800,23800,23800,0
+20250326,090400,3341300,23800,23800,23800,23800,1
+20250326,090300,3317500,23800,23800,23800,23800,0
+20250326,090200,3317500,23800,23850,23850,23800,8
+20250326,090100,3127000,23850,23850,23850,23850,7
+20250326,090000,2960050,23700,23950,23950,23700,124

053610/min/candle-20250327.csv

@@ -0,0 +1,638 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,193600,299964300,23350,23350,23350,23350,214
+20250327,193500,299964300,23350,23350,23350,23350,0
+20250327,193400,299964300,23350,23350,23350,23350,0
+20250327,193300,299964300,23350,23350,23350,23350,0
+20250327,193200,299964300,23350,23350,23350,23350,0
+20250327,193100,299964300,23350,23350,23350,23350,0
+20250327,193000,299964300,23350,23350,23350,23350,0
+20250327,192900,299964300,23350,23350,23350,23350,0
+20250327,192800,299964300,23350,23350,23350,23350,0
+20250327,192700,299964300,23350,23350,23350,23350,0
+20250327,192600,299964300,23350,23350,23350,23350,0
+20250327,192500,299964300,23350,23350,23350,23350,0
+20250327,192400,299964300,23350,23350,23350,23350,0
+20250327,192300,299964300,23350,23350,23350,23350,0
+20250327,192200,299964300,23350,23350,23350,23350,0
+20250327,192100,299964300,23350,23350,23350,23350,0
+20250327,192000,299964300,23350,23350,23350,23350,0
+20250327,191900,299964300,23350,23350,23350,23350,0
+20250327,191800,299964300,23350,23350,23350,23350,0
+20250327,191700,299964300,23350,23350,23350,23350,0
+20250327,191600,299964300,23350,23350,23350,23350,0
+20250327,191500,299964300,23350,23350,23350,23350,0
+20250327,191400,299964300,23350,23350,23350,23350,0
+20250327,191300,299964300,23350,23350,23350,23350,0
+20250327,191200,299964300,23350,23350,23350,23350,0
+20250327,191100,299964300,23350,23350,23350,23350,0
+20250327,191000,299964300,23350,23350,23350,23350,0
+20250327,190900,299964300,23350,23350,23350,23350,0
+20250327,190800,299964300,23350,23350,23350,23350,0
+20250327,190700,299964300,23350,23350,23350,23350,0
+20250327,190600,299964300,23350,23350,23350,23350,214
+20250327,190500,299964300,23350,23350,23350,23350,0
+20250327,190400,299964300,23350,23350,23350,23350,0
+20250327,190300,299964300,23350,23350,23350,23350,0
+20250327,190200,299964300,23350,23350,23350,23350,0
+20250327,190100,299964300,23350,23350,23350,23350,0
+20250327,190000,299964300,23350,23350,23350,23350,0
+20250327,185900,299964300,23350,23350,23350,23350,0
+20250327,185800,299964300,23350,23350,23350,23350,0
+20250327,185700,299964300,23350,23350,23350,23350,0
+20250327,185600,299964300,23350,23350,23350,23350,0
+20250327,185500,299964300,23350,23350,23350,23350,0
+20250327,185400,299964300,23350,23350,23350,23350,0
+20250327,185300,299964300,23350,23350,23350,23350,0
+20250327,185200,299964300,23350,23350,23350,23350,0
+20250327,185100,299964300,23350,23350,23350,23350,0
+20250327,185000,299964300,23350,23350,23350,23350,0
+20250327,184900,299964300,23350,23350,23350,23350,0
+20250327,184800,299964300,23350,23350,23350,23350,0
+20250327,184700,299964300,23350,23350,23350,23350,0
+20250327,184600,299964300,23350,23350,23350,23350,0
+20250327,184500,299964300,23350,23350,23350,23350,0
+20250327,184400,299964300,23350,23350,23350,23350,0
+20250327,184300,299964300,23350,23350,23350,23350,0
+20250327,184200,299964300,23350,23350,23350,23350,0
+20250327,184100,299964300,23350,23350,23350,23350,0
+20250327,184000,299964300,23350,23350,23350,23350,0
+20250327,183900,299964300,23350,23350,23350,23350,0
+20250327,183800,299964300,23350,23350,23350,23350,0
+20250327,183700,299964300,23350,23350,23350,23350,0
+20250327,183600,299964300,23350,23350,23350,23350,214
+20250327,183500,299964300,23350,23350,23350,23350,0
+20250327,183400,299964300,23350,23350,23350,23350,0
+20250327,183300,299964300,23350,23350,23350,23350,0
+20250327,183200,299964300,23350,23350,23350,23350,0
+20250327,183100,299964300,23350,23350,23350,23350,0
+20250327,183000,299964300,23350,23350,23350,23350,0
+20250327,182900,299964300,23350,23350,23350,23350,0
+20250327,182800,299964300,23350,23350,23350,23350,0
+20250327,182700,299964300,23350,23350,23350,23350,0
+20250327,182600,299964300,23350,23350,23350,23350,0
+20250327,182500,299964300,23350,23350,23350,23350,0
+20250327,182400,299964300,23350,23350,23350,23350,0
+20250327,182300,299964300,23350,23350,23350,23350,0
+20250327,182200,299964300,23350,23350,23350,23350,0
+20250327,182100,299964300,23350,23350,23350,23350,0
+20250327,182000,299964300,23350,23350,23350,23350,0
+20250327,181900,299964300,23350,23350,23350,23350,0
+20250327,181800,299964300,23350,23350,23350,23350,0
+20250327,181700,299964300,23350,23350,23350,23350,0
+20250327,181600,299964300,23350,23350,23350,23350,0
+20250327,181500,299964300,23350,23350,23350,23350,0
+20250327,181400,299964300,23350,23350,23350,23350,0
+20250327,181300,299964300,23350,23350,23350,23350,0
+20250327,181200,299964300,23350,23350,23350,23350,0
+20250327,181100,299964300,23350,23350,23350,23350,0
+20250327,181000,299964300,23350,23350,23350,23350,0
+20250327,180900,299964300,23350,23350,23350,23350,0
+20250327,180800,299964300,23350,23350,23350,23350,0
+20250327,180700,299964300,23350,23350,23350,23350,0
+20250327,180600,299964300,23350,23350,23350,23350,214
+20250327,180500,299964300,23350,23350,23350,23350,0
+20250327,180400,299964300,23350,23350,23350,23350,0
+20250327,180300,299964300,23350,23350,23350,23350,0
+20250327,180200,299964300,23350,23350,23350,23350,0
+20250327,180100,299964300,23350,23350,23350,23350,0
+20250327,180000,299964300,23350,23350,23350,23350,0
+20250327,175900,299964300,23350,23350,23350,23350,0
+20250327,175800,299964300,23350,23350,23350,23350,0
+20250327,175700,299964300,23350,23350,23350,23350,0
+20250327,175600,299964300,23350,23350,23350,23350,0
+20250327,175500,299964300,23350,23350,23350,23350,0
+20250327,175400,299964300,23350,23350,23350,23350,0
+20250327,175300,299964300,23350,23350,23350,23350,0
+20250327,175200,299964300,23350,23350,23350,23350,0
+20250327,175100,299964300,23350,23350,23350,23350,0
+20250327,175000,299964300,23350,23350,23350,23350,0
+20250327,174900,299964300,23350,23350,23350,23350,0
+20250327,174800,299964300,23350,23350,23350,23350,0
+20250327,174700,299964300,23350,23350,23350,23350,0
+20250327,174600,299964300,23350,23350,23350,23350,0
+20250327,174500,299964300,23350,23350,23350,23350,0
+20250327,174400,299964300,23350,23350,23350,23350,0
+20250327,174300,299964300,23350,23350,23350,23350,0
+20250327,174200,299964300,23350,23350,23350,23350,0
+20250327,174100,299964300,23350,23350,23350,23350,0
+20250327,174000,299964300,23350,23350,23350,23350,0
+20250327,173900,299964300,23350,23350,23350,23350,0
+20250327,173800,299964300,23350,23350,23350,23350,0
+20250327,173700,299964300,23350,23350,23350,23350,0
+20250327,173600,299964300,23350,23350,23350,23350,214
+20250327,173500,299964300,23350,23350,23350,23350,0
+20250327,173400,299964300,23350,23350,23350,23350,0
+20250327,173300,299964300,23350,23350,23350,23350,0
+20250327,173200,299964300,23350,23350,23350,23350,0
+20250327,173100,299964300,23350,23350,23350,23350,0
+20250327,173000,299964300,23350,23350,23350,23350,0
+20250327,172900,299964300,23350,23350,23350,23350,0
+20250327,172800,299964300,23350,23350,23350,23350,0
+20250327,172700,299964300,23350,23350,23350,23350,0
+20250327,172600,299964300,23350,23350,23350,23350,0
+20250327,172500,299964300,23350,23350,23350,23350,0
+20250327,172400,299964300,23350,23350,23350,23350,0
+20250327,172300,299964300,23350,23350,23350,23350,0
+20250327,172200,299964300,23350,23350,23350,23350,0
+20250327,172100,299964300,23350,23350,23350,23350,0
+20250327,172000,299964300,23350,23350,23350,23350,0
+20250327,171900,299964300,23350,23350,23350,23350,0
+20250327,171800,299964300,23350,23350,23350,23350,0
+20250327,171700,299964300,23350,23350,23350,23350,0
+20250327,171600,299964300,23350,23350,23350,23350,0
+20250327,171500,299964300,23350,23350,23350,23350,0
+20250327,171400,299964300,23350,23350,23350,23350,0
+20250327,171300,299964300,23350,23350,23350,23350,0
+20250327,171200,299964300,23350,23350,23350,23350,0
+20250327,171100,299964300,23350,23350,23350,23350,0
+20250327,171000,299964300,23350,23350,23350,23350,0
+20250327,170900,299964300,23350,23350,23350,23350,0
+20250327,170800,299964300,23350,23350,23350,23350,0
+20250327,170700,299964300,23350,23350,23350,23350,0
+20250327,170600,299964300,23350,23350,23350,23350,214
+20250327,170500,299964300,23350,23350,23350,23350,0
+20250327,170400,299964300,23350,23350,23350,23350,0
+20250327,170300,299964300,23350,23350,23350,23350,0
+20250327,170200,299964300,23350,23350,23350,23350,0
+20250327,170100,299964300,23350,23350,23350,23350,0
+20250327,170000,299964300,23350,23350,23350,23350,0
+20250327,165900,299964300,23350,23350,23350,23350,0
+20250327,165800,299964300,23350,23350,23350,23350,0
+20250327,165700,299964300,23350,23350,23350,23350,0
+20250327,165600,299964300,23350,23350,23350,23350,0
+20250327,165500,299964300,23350,23350,23350,23350,0
+20250327,165400,299964300,23350,23350,23350,23350,0
+20250327,165300,299964300,23350,23350,23350,23350,0
+20250327,165200,299964300,23350,23350,23350,23350,0
+20250327,165100,299964300,23350,23350,23350,23350,0
+20250327,165000,299964300,23350,23350,23350,23350,0
+20250327,164900,299964300,23350,23350,23350,23350,0
+20250327,164800,299964300,23350,23350,23350,23350,0
+20250327,164700,299964300,23350,23350,23350,23350,0
+20250327,164600,299964300,23350,23350,23350,23350,0
+20250327,164500,299964300,23350,23350,23350,23350,0
+20250327,164400,299964300,23350,23350,23350,23350,0
+20250327,164300,299964300,23350,23350,23350,23350,0
+20250327,164200,299964300,23350,23350,23350,23350,0
+20250327,164100,299964300,23350,23350,23350,23350,0
+20250327,164000,299964300,23350,23350,23350,23350,0
+20250327,163900,299964300,23350,23350,23350,23350,0
+20250327,163800,299964300,23350,23350,23350,23350,0
+20250327,163700,299964300,23350,23350,23350,23350,0
+20250327,163600,299964300,23350,23350,23350,23350,214
+20250327,163500,299964300,23350,23350,23350,23350,0
+20250327,163400,299964300,23350,23350,23350,23350,0
+20250327,163300,299964300,23350,23350,23350,23350,0
+20250327,163200,299964300,23350,23350,23350,23350,0
+20250327,163100,299964300,23350,23350,23350,23350,0
+20250327,163000,299964300,23350,23350,23350,23350,0
+20250327,162900,299964300,23350,23350,23350,23350,0
+20250327,162800,299964300,23350,23350,23350,23350,0
+20250327,162700,299964300,23350,23350,23350,23350,0
+20250327,162600,299964300,23350,23350,23350,23350,0
+20250327,162500,299964300,23350,23350,23350,23350,0
+20250327,162400,299964300,23350,23350,23350,23350,0
+20250327,162300,299964300,23350,23350,23350,23350,0
+20250327,162200,299964300,23350,23350,23350,23350,0
+20250327,162100,299964300,23350,23350,23350,23350,0
+20250327,162000,299964300,23350,23350,23350,23350,0
+20250327,161900,299964300,23350,23350,23350,23350,0
+20250327,161800,299964300,23350,23350,23350,23350,0
+20250327,161700,299964300,23350,23350,23350,23350,0
+20250327,161600,299964300,23350,23350,23350,23350,0
+20250327,161500,299964300,23350,23350,23350,23350,0
+20250327,161400,299964300,23350,23350,23350,23350,0
+20250327,161300,299964300,23350,23350,23350,23350,0
+20250327,161200,299964300,23350,23350,23350,23350,0
+20250327,161100,299964300,23350,23350,23350,23350,0
+20250327,161000,299964300,23350,23350,23350,23350,0
+20250327,160900,299964300,23350,23350,23350,23350,0
+20250327,160800,299964300,23350,23350,23350,23350,0
+20250327,160700,299964300,23350,23350,23350,23350,0
+20250327,160600,299964300,23350,23350,23350,23350,214
+20250327,160500,299964300,23350,23350,23350,23350,0
+20250327,160400,299964300,23350,23350,23350,23350,0
+20250327,160300,299964300,23350,23350,23350,23350,0
+20250327,160200,299964300,23350,23350,23350,23350,0
+20250327,160100,299964300,23350,23350,23350,23350,0
+20250327,160000,299964300,23350,23350,23350,23350,0
+20250327,155900,299964300,23350,23350,23350,23350,0
+20250327,155800,299964300,23350,23350,23350,23350,0
+20250327,155700,299964300,23350,23350,23350,23350,0
+20250327,155600,299964300,23350,23350,23350,23350,0
+20250327,155500,299964300,23350,23350,23350,23350,0
+20250327,155400,299964300,23350,23350,23350,23350,0
+20250327,155300,299964300,23350,23350,23350,23350,0
+20250327,155200,299964300,23350,23350,23350,23350,0
+20250327,155100,299964300,23350,23350,23350,23350,0
+20250327,155000,299964300,23350,23350,23350,23350,0
+20250327,154900,299964300,23350,23350,23350,23350,0
+20250327,154800,299964300,23350,23350,23350,23350,0
+20250327,154700,299964300,23350,23350,23350,23350,0
+20250327,154600,299964300,23350,23350,23350,23350,0
+20250327,154500,299964300,23350,23350,23350,23350,0
+20250327,154400,299964300,23350,23350,23350,23350,0
+20250327,154300,299964300,23350,23350,23350,23350,0
+20250327,154200,299964300,23350,23350,23350,23350,0
+20250327,154100,299964300,23350,23350,23350,23350,0
+20250327,154000,299964300,23350,23350,23350,23350,0
+20250327,153900,299964300,23350,23350,23350,23350,0
+20250327,153800,299964300,23350,23350,23350,23350,0
+20250327,153700,299964300,23350,23350,23350,23350,0
+20250327,153600,299964300,23350,23350,23350,23350,214
+20250327,153500,299964300,23350,23350,23350,23350,0
+20250327,153400,299964300,23350,23350,23350,23350,0
+20250327,153300,299964300,23350,23350,23350,23350,0
+20250327,153200,299964300,23350,23350,23350,23350,0
+20250327,153100,299964300,23350,23350,23350,23350,0
+20250327,153000,299964300,23350,23350,23350,23350,214
+20250327,152900,294967400,23200,23200,23200,23200,0
+20250327,152800,294967400,23200,23200,23200,23200,0
+20250327,152700,294967400,23200,23200,23200,23200,0
+20250327,152600,294967400,23200,23200,23200,23200,0
+20250327,152500,294967400,23200,23200,23200,23200,0
+20250327,152400,294967400,23200,23200,23200,23200,0
+20250327,152300,294967400,23200,23200,23200,23200,0
+20250327,152200,294967400,23200,23200,23200,23200,0
+20250327,152100,294967400,23200,23200,23200,23200,0
+20250327,152000,294967400,23200,23200,23200,23200,0
+20250327,151900,294967400,23200,23200,23200,23200,8
+20250327,151800,294781800,23300,23350,23350,23300,5
+20250327,151700,294665250,23300,23350,23350,23300,17
+20250327,151600,294268500,23350,23350,23350,23250,62
+20250327,151500,292824150,23300,23300,23350,23300,28
+20250327,151400,292171250,23300,23250,23350,23250,13
+20250327,151300,291868550,23250,23350,23350,23250,108
+20250327,151200,289351950,23350,23350,23350,23350,12
+20250327,151100,289071750,23350,23300,23350,23300,47
+20250327,151000,287974700,23350,23250,23350,23250,101
+20250327,150900,285618000,23300,23300,23300,23300,1
+20250327,150800,285594700,23300,23300,23300,23300,11
+20250327,150700,285338400,23250,23300,23300,23250,8
+20250327,150600,285152100,23350,23350,23350,23300,18
+20250327,150500,284731900,23350,23300,23350,23300,8
+20250327,150400,284545200,23300,23300,23400,23250,401
+20250327,150300,275201100,23250,23300,23300,23200,41
+20250327,150200,274248700,23250,23250,23250,23250,17
+20250327,150100,273853450,23250,23250,23250,23250,49
+20250327,150000,272714200,23250,23200,23300,23200,62
+20250327,145900,271272800,23200,23200,23200,23200,10
+20250327,145800,271040800,23200,23250,23250,23200,31
+20250327,145700,270320100,23250,23250,23250,23250,1
+20250327,145600,270296850,23250,23250,23250,23250,3
+20250327,145500,270227100,23200,23250,23250,23200,15
+20250327,145400,269878500,23250,23250,23250,23250,1
+20250327,145300,269855250,23250,23250,23250,23250,10
+20250327,145200,269622750,23250,23250,23250,23250,31
+20250327,145100,268902000,23300,23300,23300,23300,10
+20250327,145000,268669000,23250,23200,23250,23200,124
+20250327,144900,265786100,23250,23200,23250,23200,4
+20250327,144800,265693150,23200,23250,23250,23150,515
+20250327,144700,253745250,23200,23300,23300,23200,166
+20250327,144600,249885350,23250,23250,23250,23250,10
+20250327,144500,249652850,23300,23250,23300,23250,3
+20250327,144400,249583050,23250,23250,23250,23250,0
+20250327,144300,249583050,23250,23300,23300,23200,77
+20250327,144200,247792750,23250,23250,23250,23200,3
+20250327,144100,247723050,23250,23250,23250,23250,7
+20250327,144000,247560300,23250,23200,23250,23200,26
+20250327,143900,246956000,23250,23250,23250,23250,1
+20250327,143800,246932750,23250,23250,23250,23250,10
+20250327,143700,246700250,23250,23250,23250,23250,1
+20250327,143600,246677000,23250,23250,23250,23250,13
+20250327,143500,246374750,23250,23250,23250,23250,6
+20250327,143400,246235250,23200,23200,23200,23200,99
+20250327,143300,243938450,23200,23200,23200,23200,12
+20250327,143200,243660050,23200,23150,23200,23150,13
+20250327,143100,243358500,23200,23200,23200,23200,1
+20250327,143000,243335300,23200,23150,23200,23150,12
+20250327,142900,243057000,23150,23150,23150,23150,6
+20250327,142800,242918100,23150,23150,23150,23150,12
+20250327,142700,242640300,23150,23200,23200,23150,82
+20250327,142600,240741950,23150,23150,23150,23150,426
+20250327,142500,230880050,23100,23200,23200,23100,956
+20250327,142400,208752000,23250,23250,23250,23250,0
+20250327,142300,208752000,23250,23250,23300,23250,12
+20250327,142200,208472950,23300,23200,23300,23200,3
+20250327,142100,208403150,23250,23300,23300,23250,11
+20250327,142000,208146900,23200,23300,23300,23200,3
+20250327,141900,208077200,23250,23200,23250,23200,18
+20250327,141800,207659100,23200,23200,23200,23200,6
+20250327,141700,207519900,23250,23300,23300,23250,12
+20250327,141600,207240350,23250,23250,23250,23250,0
+20250327,141500,207240350,23250,23300,23300,23200,15
+20250327,141400,206891200,23250,23250,23250,23250,0
+20250327,141300,206891200,23250,23250,23250,23250,12
+20250327,141200,206612200,23250,23250,23250,23250,0
+20250327,141100,206612200,23250,23250,23250,23250,11
+20250327,141000,206356450,23200,23200,23200,23200,31
+20250327,140900,205637250,23300,23250,23300,23250,3
+20250327,140800,205567450,23200,23250,23250,23200,12
+20250327,140700,205288500,23250,23250,23250,23250,205
+20250327,140600,200522250,23250,23250,23250,23200,14
+20250327,140500,200196900,23200,23200,23200,23200,8
+20250327,140400,200011300,23200,23200,23200,23200,2
+20250327,140300,199964900,23200,23250,23250,23200,2
+20250327,140200,199918450,23250,23200,23250,23200,11
+20250327,140100,199663200,23200,23200,23200,23150,268
+20250327,140000,193445700,23250,23250,23250,23200,173
+20250327,135900,189431500,23250,23250,23250,23250,1
+20250327,135800,189408250,23200,23250,23250,23200,11
+20250327,135700,189152550,23250,23250,23250,23250,20
+20250327,135600,188687550,23250,23200,23250,23200,20
+20250327,135500,188223000,23250,23250,23250,23250,2
+20250327,135400,188176500,23250,23250,23250,23250,1
+20250327,135300,188153250,23250,23250,23250,23250,10
+20250327,135200,187920750,23250,23250,23250,23200,3
+20250327,135100,187851050,23250,23250,23250,23250,10
+20250327,135000,187618550,23200,23200,23200,23200,2
+20250327,134900,187572150,23250,23250,23250,23250,11
+20250327,134800,187316400,23250,23250,23250,23250,2
+20250327,134700,187269900,23250,23300,23300,23250,11
+20250327,134600,187013650,23300,23300,23300,23300,1
+20250327,134500,186990350,23250,23300,23300,23250,15
+20250327,134400,186641050,23250,23250,23250,23250,0
+20250327,134300,186641050,23250,23250,23250,23250,10
+20250327,134200,186408550,23250,23300,23300,23250,5
+20250327,134100,186292250,23250,23250,23250,23250,10
+20250327,134000,186059750,23250,23250,23250,23250,50
+20250327,133900,184897250,23300,23300,23300,23300,1
+20250327,133800,184873950,23300,23300,23300,23300,12
+20250327,133700,184594350,23300,23300,23300,23300,0
+20250327,133600,184594350,23300,23300,23300,23300,11
+20250327,133500,184338050,23300,23300,23300,23250,4
+20250327,133400,184244900,23300,23250,23300,23250,11
+20250327,133300,183988650,23250,23250,23250,23250,0
+20250327,133200,183988650,23250,23300,23300,23250,11
+20250327,133100,183732400,23300,23300,23300,23300,3
+20250327,133000,183662500,23250,23250,23300,23250,98
+20250327,132900,181383950,23250,23250,23250,23250,0
+20250327,132800,181383950,23250,23250,23300,23250,14
+20250327,132700,181058000,23250,23250,23250,23250,1
+20250327,132600,181034750,23300,23300,23300,23300,0
+20250327,132500,181034750,23300,23250,23300,23250,13
+20250327,132400,180732350,23300,23300,23300,23300,1
+20250327,132300,180709050,23300,23300,23300,23300,0
+20250327,132200,180709050,23300,23300,23300,23300,2
+20250327,132100,180662450,23300,23300,23300,23300,2
+20250327,132000,180615850,23250,23250,23250,23250,43
+20250327,131900,179616100,23250,23250,23250,23250,0
+20250327,131800,179616100,23250,23250,23250,23250,1
+20250327,131700,179592850,23300,23300,23300,23300,3
+20250327,131600,179522950,23300,23300,23300,23300,2
+20250327,131500,179476350,23250,23300,23300,23250,26
+20250327,131400,178871750,23350,23350,23350,23350,1
+20250327,131300,178848400,23300,23300,23300,23300,0
+20250327,131200,178848400,23300,23300,23300,23300,0
+20250327,131100,178848400,23300,23350,23350,23300,2
+20250327,131000,178801750,23300,23300,23300,23250,4
+20250327,130900,178708650,23300,23300,23300,23300,1
+20250327,130800,178685350,23300,23400,23400,23300,3
+20250327,130700,178615250,23350,23350,23350,23350,67
+20250327,130600,177050800,23350,23300,23350,23300,21
+20250327,130500,176561450,23250,23250,23250,23250,2
+20250327,130400,176514950,23300,23300,23300,23300,1
+20250327,130300,176491650,23300,23300,23300,23300,2
+20250327,130200,176445050,23300,23300,23300,23300,0
+20250327,130100,176445050,23300,23300,23300,23300,3
+20250327,130000,176375150,23250,23250,23250,23250,2
+20250327,125900,176328650,23250,23250,23250,23250,0
+20250327,125800,176328650,23250,23250,23250,23250,1
+20250327,125700,176305400,23300,23300,23300,23300,2
+20250327,125600,176258800,23300,23300,23300,23300,3
+20250327,125500,176188900,23300,23300,23300,23300,2
+20250327,125400,176142300,23300,23300,23300,23300,2
+20250327,125300,176095700,23250,23250,23250,23250,0
+20250327,125200,176095700,23250,23250,23250,23250,1
+20250327,125100,176072450,23300,23300,23300,23300,1
+20250327,125000,176049150,23250,23250,23250,23250,2
+20250327,124900,176002650,23300,23300,23300,23300,3
+20250327,124800,175932750,23250,23250,23250,23250,0
+20250327,124700,175932750,23250,23250,23250,23250,4
+20250327,124600,175839750,23250,23250,23250,23250,2
+20250327,124500,175793250,23250,23250,23250,23250,1
+20250327,124400,175770000,23250,23250,23250,23250,0
+20250327,124300,175770000,23250,23250,23250,23250,23
+20250327,124200,175235250,23200,23250,23250,23200,2
+20250327,124100,175188800,23250,23250,23250,23250,3
+20250327,124000,175119050,23250,23200,23250,23200,3
+20250327,123900,175049400,23200,23200,23200,23200,8
+20250327,123800,174863800,23250,23250,23250,23250,10
+20250327,123700,174631300,23250,23250,23250,23250,1
+20250327,123600,174608050,23250,23250,23250,23250,0
+20250327,123500,174608050,23250,23250,23250,23200,5
+20250327,123400,174491850,23250,23250,23250,23200,11
+20250327,123300,174236525,23250,23250,23250,23250,10
+20250327,123200,174004025,23250,23250,23250,23250,1
+20250327,123100,173980775,23250,23250,23250,23250,28
+20250327,123000,173329775,23250,23250,23250,23250,2
+20250327,122900,173283275,23300,23300,23300,23300,1
+20250327,122800,173259975,23250,23300,23300,23250,12
+20250327,122700,172980875,23300,23300,23300,23300,3
+20250327,122600,172910975,23275,23275,23275,23275,0
+20250327,122500,172910975,23275,23275,23275,23275,1
+20250327,122400,172887700,23300,23300,23300,23300,0
+20250327,122300,172887700,23300,23300,23300,23300,0
+20250327,122200,172887700,23300,23300,23300,23300,1
+20250327,122100,172864400,23300,23300,23300,23300,3
+20250327,122000,172794500,23300,23300,23300,23250,6
+20250327,121900,172654800,23300,23300,23300,23300,2
+20250327,121800,172608200,23300,23300,23300,23275,4
+20250327,121700,172515025,23300,23300,23300,23300,2
+20250327,121600,172468425,23300,23250,23300,23250,3
+20250327,121500,172398575,23300,23300,23300,23300,3
+20250327,121400,172328675,23300,23300,23300,23300,6
+20250327,121300,172188875,23300,23300,23300,23300,3
+20250327,121200,172118975,23300,23300,23300,23300,3
+20250327,121100,172049075,23300,23300,23300,23300,3
+20250327,121000,171979175,23300,23250,23300,23250,4
+20250327,120900,171886075,23300,23300,23300,23300,4
+20250327,120800,171792875,23250,23300,23300,23250,47
+20250327,120700,170699750,23300,23300,23300,23300,8
+20250327,120600,170513350,23300,23300,23300,23300,5
+20250327,120500,170396850,23250,23300,23300,23250,11
+20250327,120400,170141000,23300,23300,23300,23300,3
+20250327,120300,170071100,23300,23300,23300,23300,2
+20250327,120200,170024500,23300,23250,23300,23250,9
+20250327,120100,169815150,23250,23250,23250,23250,3
+20250327,120000,169745400,23200,23250,23250,23200,26
+20250327,115900,169142000,23300,23300,23300,23300,2
+20250327,115800,169095400,23300,23300,23300,23300,6
+20250327,115700,168955600,23300,23300,23300,23300,1
+20250327,115600,168932300,23250,23250,23250,23250,0
+20250327,115500,168932300,23250,23250,23250,23250,2
+20250327,115400,168885800,23250,23250,23250,23250,8
+20250327,115300,168699800,23250,23250,23250,23250,6
+20250327,115200,168560300,23250,23250,23250,23250,0
+20250327,115100,168560300,23250,23250,23250,23250,1
+20250327,115000,168537050,23250,23250,23250,23250,11
+20250327,114900,168281300,23250,23250,23250,23250,41
+20250327,114800,167328050,23250,23250,23250,23250,0
+20250327,114700,167328050,23250,23250,23250,23250,0
+20250327,114600,167328050,23250,23250,23250,23250,10
+20250327,114500,167095550,23250,23250,23250,23250,2
+20250327,114400,167049050,23250,23250,23250,23250,7
+20250327,114300,166886300,23300,23300,23300,23300,0
+20250327,114200,166886300,23300,23300,23300,23300,8
+20250327,114100,166699900,23300,23300,23300,23300,0
+20250327,114000,166699900,23300,23200,23300,23200,13
+20250327,113900,166397300,23250,23250,23250,23250,3
+20250327,113800,166327550,23300,23300,23300,23300,0
+20250327,113700,166327550,23300,23300,23300,23300,2
+20250327,113600,166280950,23250,23250,23250,23250,73
+20250327,113500,164583700,23250,23250,23250,23250,2
+20250327,113400,164537200,23300,23350,23350,23300,4
+20250327,113300,164443950,23300,23250,23300,23250,281
+20250327,113200,157898700,23250,23250,23250,23250,40
+20250327,113100,156968700,23250,23250,23250,23250,27
+20250327,113000,156340950,23250,23250,23250,23250,3
+20250327,112900,156271200,23250,23300,23300,23250,43
+20250327,112800,155269350,23300,23300,23300,23250,194
+20250327,112700,150749200,23350,23350,23350,23350,0
+20250327,112600,150749200,23350,23350,23350,23350,2
+20250327,112500,150702500,23300,23300,23300,23300,3
+20250327,112400,150632600,23350,23350,23350,23350,0
+20250327,112300,150632600,23350,23350,23350,23350,0
+20250327,112200,150632600,23350,23250,23350,23250,12
+20250327,112100,150353250,23300,23300,23300,23300,155
+20250327,112000,146741750,23300,23350,23350,23300,205
+20250327,111900,141955200,23400,23400,23400,23400,0
+20250327,111800,141955200,23400,23400,23400,23400,0
+20250327,111700,141955200,23400,23450,23450,23400,4
+20250327,111600,141861500,23450,23450,23450,23450,1
+20250327,111500,141838050,23300,23300,23300,23300,0
+20250327,111400,141838050,23300,23300,23300,23300,0
+20250327,111300,141838050,23300,23300,23300,23300,0
+20250327,111200,141838050,23300,23300,23300,23300,0
+20250327,111100,141838050,23300,23300,23300,23300,1
+20250327,111000,141814750,23350,23300,23350,23300,6
+20250327,110900,141674800,23450,23450,23450,23450,5
+20250327,110800,141557550,23400,23350,23400,23350,3
+20250327,110700,141487400,23350,23350,23400,23350,28
+20250327,110600,140833450,23350,23350,23350,23350,4
+20250327,110500,140740050,23350,23450,23450,23250,641
+20250327,110400,125795800,23450,23450,23450,23450,4
+20250327,110300,125702000,23450,23450,23450,23450,2
+20250327,110200,125655100,23450,23400,23450,23400,5
+20250327,110100,125537950,23400,23450,23450,23350,11
+20250327,110000,125280550,23350,23450,23450,23350,10
+20250327,105900,125046850,23450,23450,23450,23450,4
+20250327,105800,124953050,23450,23450,23450,23450,2
+20250327,105700,124906150,23450,23450,23450,23450,3
+20250327,105600,124835800,23350,23450,23450,23350,6
+20250327,105500,124695200,23500,23500,23500,23500,3
+20250327,105400,124624700,23350,23550,23550,23350,121
+20250327,105300,121792750,23500,23500,23550,23500,35
+20250327,105200,120970100,23550,23400,23550,23400,97
+20250327,105100,118693400,23300,23300,23300,23300,1
+20250327,105000,118670100,23300,23300,23300,23300,3
+20250327,104900,118600200,23350,23350,23350,23350,0
+20250327,104800,118600200,23350,23350,23350,23350,0
+20250327,104700,118600200,23350,23350,23350,23350,0
+20250327,104600,118600200,23350,23350,23350,23350,2
+20250327,104500,118553500,23350,23400,23450,23300,120
+20250327,104400,115750050,23400,23500,23500,23400,40
+20250327,104300,114812350,23500,23500,23500,23500,0
+20250327,104200,114812350,23500,23500,23500,23500,44
+20250327,104100,113778350,23500,23500,23500,23500,2
+20250327,104000,113731350,23500,23500,23500,23450,24
+20250327,103900,113167500,23500,23500,23500,23500,45
+20250327,103800,112110000,23500,23500,23500,23500,5
+20250327,103700,111992500,23400,23500,23500,23400,20
+20250327,103600,111523450,23450,23450,23450,23450,0
+20250327,103500,111523450,23450,23450,23450,23450,37
+20250327,103400,110655800,23500,23500,23500,23500,37
+20250327,103300,109786300,23550,23550,23550,23550,0
+20250327,103200,109786300,23550,23550,23550,23550,0
+20250327,103100,109786300,23550,23550,23550,23550,14
+20250327,103000,109456600,23500,23600,23600,23500,62
+20250327,102900,107996450,23600,23600,23600,23600,4
+20250327,102800,107902050,23550,23600,23600,23550,3
+20250327,102700,107831300,23600,23600,23600,23600,2
+20250327,102600,107784100,23600,23600,23600,23600,2
+20250327,102500,107736900,23600,23600,23600,23600,2
+20250327,102400,107689700,23600,23600,23600,23600,2
+20250327,102300,107642500,23600,23600,23600,23600,3
+20250327,102200,107571700,23600,23600,23600,23550,12
+20250327,102100,107288900,23600,23600,23600,23600,4
+20250327,102000,107194500,23550,23600,23600,23550,5
+20250327,101900,107076650,23600,23600,23600,23600,2
+20250327,101800,107029450,23600,23550,23600,23550,4
+20250327,101700,106935100,23600,23550,23600,23550,66
+20250327,101600,105380700,23600,23600,23600,23600,2
+20250327,101500,105333500,23600,23600,23600,23600,3
+20250327,101400,105262700,23600,23600,23600,23600,18
+20250327,101300,104837900,23550,23600,23600,23550,7
+20250327,101200,104672850,23600,23600,23600,23600,2
+20250327,101100,104625650,23550,23600,23600,23550,3
+20250327,101000,104554900,23600,23550,23600,23500,65
+20250327,100900,103024200,23550,23550,23550,23550,2
+20250327,100800,102977100,23550,23550,23550,23550,51
+20250327,100700,101776050,23600,23600,23600,23600,3
+20250327,100600,101705250,23600,23550,23600,23550,104
+20250327,100500,99255950,23550,23600,23600,23500,86
+20250327,100400,97231250,23650,23650,23650,23650,52
+20250327,100300,96001450,23600,23600,23600,23600,202
+20250327,100200,91234250,23600,23600,23600,23600,11
+20250327,100100,90974650,23550,23600,23600,23550,21
+20250327,100000,90480000,23550,23700,23700,23450,388
+20250327,095900,81360650,23650,23650,23650,23600,14
+20250327,095800,81030050,23600,23650,23650,23600,16
+20250327,095700,80651750,23650,23650,23650,23650,10
+20250327,095600,80415250,23650,23650,23650,23650,4
+20250327,095500,80320650,23650,23550,23650,23550,53
+20250327,095400,79071650,23650,23650,23650,23650,5
+20250327,095300,78953400,23650,23700,23700,23650,6
+20250327,095200,78811300,23700,23700,23700,23700,4
+20250327,095100,78716500,23700,23700,23700,23650,8
+20250327,095000,78527000,23700,23700,23700,23700,4
+20250327,094900,78432200,23700,23750,23750,23600,15
+20250327,094800,78076600,23750,23750,23750,23750,4
+20250327,094700,77981600,23750,23750,23750,23750,6
+20250327,094600,77839100,23750,23750,23750,23750,4
+20250327,094500,77744100,23750,23700,23750,23700,6
+20250327,094400,77601700,23750,23750,23750,23750,7
+20250327,094300,77435450,23700,23750,23750,23700,158
+20250327,094200,73688950,23700,23700,23700,23700,10
+20250327,094100,73451950,23700,23700,23700,23700,8
+20250327,094000,73262350,23700,23650,23700,23650,5
+20250327,093900,73143950,23650,23600,23650,23600,29
+20250327,093800,72459050,23600,23550,23600,23550,5
+20250327,093700,72341100,23600,23600,23600,23600,6
+20250327,093600,72199500,23600,23600,23600,23600,4
+20250327,093500,72105100,23600,23600,23600,23600,6
+20250327,093400,71963500,23600,23600,23600,23600,4
+20250327,093300,71869100,23600,23600,23600,23600,8
+20250327,093200,71680300,23600,23600,23600,23600,4
+20250327,093100,71585900,23600,23600,23600,23600,6
+20250327,093000,71444300,23600,23600,23600,23600,7
+20250327,092900,71279100,23500,23600,23600,23500,54
+20250327,092800,70009500,23600,23600,23600,23550,7
+20250327,092700,69844350,23600,23600,23600,23600,4
+20250327,092600,69749950,23600,23600,23600,23600,4
+20250327,092500,69655550,23600,23600,23600,23600,5
+20250327,092400,69537550,23600,23600,23600,23600,76
+20250327,092300,67743950,23650,23650,23650,23500,7
+20250327,092200,67578850,23500,23550,23550,23500,325
+20250327,092100,59937750,23500,23650,23650,23300,1063
+20250327,092000,35007500,23650,23650,23650,23650,5
+20250327,091900,34889250,23650,23650,23650,23650,6
+20250327,091800,34747350,23650,23650,23650,23500,7
+20250327,091700,34581950,23650,23600,23650,23600,16
+20250327,091600,34204250,23600,23550,23600,23550,8
+20250327,091500,34015550,23600,23500,23600,23500,228
+20250327,091400,28655500,23500,23700,23700,23500,23
+20250327,091300,28111700,23750,23800,23800,23750,6
+20250327,091200,27969000,23800,23600,23800,23600,8
+20250327,091100,27779800,23600,23500,23600,23500,205
+20250327,091000,22961000,23500,23500,23500,23500,20
+20250327,090900,22491000,23500,23550,23600,23350,75
+20250327,090800,20736350,23400,23700,23700,23400,344
+20250327,090700,12676400,23400,23800,23800,23400,294
+20250327,090600,5727350,23800,23800,23800,23800,2
+20250327,090500,5679750,23800,23550,23800,23450,14
+20250327,090400,5349750,23850,23850,23850,23850,2
+20250327,090300,5302050,23850,23850,23850,23850,2
+20250327,090200,5254350,23850,23700,23850,23700,103
+20250327,090100,2800250,23600,23500,23600,23450,89
+20250327,090000,708750,23500,23500,23500,23500,15

053610/min/candle-20250328.csv

@@ -0,0 +1,638 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,193600,1528121700,22200,22200,22200,22200,741
+20250328,193500,1528121700,22200,22200,22200,22200,0
+20250328,193400,1528121700,22200,22200,22200,22200,0
+20250328,193300,1528121700,22200,22200,22200,22200,0
+20250328,193200,1528121700,22200,22200,22200,22200,0
+20250328,193100,1528121700,22200,22200,22200,22200,0
+20250328,193000,1528121700,22200,22200,22200,22200,0
+20250328,192900,1528121700,22200,22200,22200,22200,0
+20250328,192800,1528121700,22200,22200,22200,22200,0
+20250328,192700,1528121700,22200,22200,22200,22200,0
+20250328,192600,1528121700,22200,22200,22200,22200,0
+20250328,192500,1528121700,22200,22200,22200,22200,0
+20250328,192400,1528121700,22200,22200,22200,22200,0
+20250328,192300,1528121700,22200,22200,22200,22200,0
+20250328,192200,1528121700,22200,22200,22200,22200,0
+20250328,192100,1528121700,22200,22200,22200,22200,0
+20250328,192000,1528121700,22200,22200,22200,22200,0
+20250328,191900,1528121700,22200,22200,22200,22200,0
+20250328,191800,1528121700,22200,22200,22200,22200,0
+20250328,191700,1528121700,22200,22200,22200,22200,0
+20250328,191600,1528121700,22200,22200,22200,22200,0
+20250328,191500,1528121700,22200,22200,22200,22200,0
+20250328,191400,1528121700,22200,22200,22200,22200,0
+20250328,191300,1528121700,22200,22200,22200,22200,0
+20250328,191200,1528121700,22200,22200,22200,22200,0
+20250328,191100,1528121700,22200,22200,22200,22200,0
+20250328,191000,1528121700,22200,22200,22200,22200,0
+20250328,190900,1528121700,22200,22200,22200,22200,0
+20250328,190800,1528121700,22200,22200,22200,22200,0
+20250328,190700,1528121700,22200,22200,22200,22200,0
+20250328,190600,1528121700,22200,22200,22200,22200,741
+20250328,190500,1528121700,22200,22200,22200,22200,0
+20250328,190400,1528121700,22200,22200,22200,22200,0
+20250328,190300,1528121700,22200,22200,22200,22200,0
+20250328,190200,1528121700,22200,22200,22200,22200,0
+20250328,190100,1528121700,22200,22200,22200,22200,0
+20250328,190000,1528121700,22200,22200,22200,22200,0
+20250328,185900,1528121700,22200,22200,22200,22200,0
+20250328,185800,1528121700,22200,22200,22200,22200,0
+20250328,185700,1528121700,22200,22200,22200,22200,0
+20250328,185600,1528121700,22200,22200,22200,22200,0
+20250328,185500,1528121700,22200,22200,22200,22200,0
+20250328,185400,1528121700,22200,22200,22200,22200,0
+20250328,185300,1528121700,22200,22200,22200,22200,0
+20250328,185200,1528121700,22200,22200,22200,22200,0
+20250328,185100,1528121700,22200,22200,22200,22200,0
+20250328,185000,1528121700,22200,22200,22200,22200,0
+20250328,184900,1528121700,22200,22200,22200,22200,0
+20250328,184800,1528121700,22200,22200,22200,22200,0
+20250328,184700,1528121700,22200,22200,22200,22200,0
+20250328,184600,1528121700,22200,22200,22200,22200,0
+20250328,184500,1528121700,22200,22200,22200,22200,0
+20250328,184400,1528121700,22200,22200,22200,22200,0
+20250328,184300,1528121700,22200,22200,22200,22200,0
+20250328,184200,1528121700,22200,22200,22200,22200,0
+20250328,184100,1528121700,22200,22200,22200,22200,0
+20250328,184000,1528121700,22200,22200,22200,22200,0
+20250328,183900,1528121700,22200,22200,22200,22200,0
+20250328,183800,1528121700,22200,22200,22200,22200,0
+20250328,183700,1528121700,22200,22200,22200,22200,0
+20250328,183600,1528121700,22200,22200,22200,22200,741
+20250328,183500,1528121700,22200,22200,22200,22200,0
+20250328,183400,1528121700,22200,22200,22200,22200,0
+20250328,183300,1528121700,22200,22200,22200,22200,0
+20250328,183200,1528121700,22200,22200,22200,22200,0
+20250328,183100,1528121700,22200,22200,22200,22200,0
+20250328,183000,1528121700,22200,22200,22200,22200,0
+20250328,182900,1528121700,22200,22200,22200,22200,0
+20250328,182800,1528121700,22200,22200,22200,22200,0
+20250328,182700,1528121700,22200,22200,22200,22200,0
+20250328,182600,1528121700,22200,22200,22200,22200,0
+20250328,182500,1528121700,22200,22200,22200,22200,0
+20250328,182400,1528121700,22200,22200,22200,22200,0
+20250328,182300,1528121700,22200,22200,22200,22200,0
+20250328,182200,1528121700,22200,22200,22200,22200,0
+20250328,182100,1528121700,22200,22200,22200,22200,0
+20250328,182000,1528121700,22200,22200,22200,22200,0
+20250328,181900,1528121700,22200,22200,22200,22200,0
+20250328,181800,1528121700,22200,22200,22200,22200,0
+20250328,181700,1528121700,22200,22200,22200,22200,0
+20250328,181600,1528121700,22200,22200,22200,22200,0
+20250328,181500,1528121700,22200,22200,22200,22200,0
+20250328,181400,1528121700,22200,22200,22200,22200,0
+20250328,181300,1528121700,22200,22200,22200,22200,0
+20250328,181200,1528121700,22200,22200,22200,22200,0
+20250328,181100,1528121700,22200,22200,22200,22200,0
+20250328,181000,1528121700,22200,22200,22200,22200,0
+20250328,180900,1528121700,22200,22200,22200,22200,0
+20250328,180800,1528121700,22200,22200,22200,22200,0
+20250328,180700,1528121700,22200,22200,22200,22200,0
+20250328,180600,1528121700,22200,22200,22200,22200,741
+20250328,180500,1528121700,22200,22200,22200,22200,0
+20250328,180400,1528121700,22200,22200,22200,22200,0
+20250328,180300,1528121700,22200,22200,22200,22200,0
+20250328,180200,1528121700,22200,22200,22200,22200,0
+20250328,180100,1528121700,22200,22200,22200,22200,0
+20250328,180000,1528121700,22200,22200,22200,22200,0
+20250328,175900,1528121700,22200,22200,22200,22200,0
+20250328,175800,1528121700,22200,22200,22200,22200,0
+20250328,175700,1528121700,22200,22200,22200,22200,0
+20250328,175600,1528121700,22200,22200,22200,22200,0
+20250328,175500,1528121700,22200,22200,22200,22200,0
+20250328,175400,1528121700,22200,22200,22200,22200,0
+20250328,175300,1528121700,22200,22200,22200,22200,0
+20250328,175200,1528121700,22200,22200,22200,22200,0
+20250328,175100,1528121700,22200,22200,22200,22200,0
+20250328,175000,1528121700,22200,22200,22200,22200,0
+20250328,174900,1528121700,22200,22200,22200,22200,0
+20250328,174800,1528121700,22200,22200,22200,22200,0
+20250328,174700,1528121700,22200,22200,22200,22200,0
+20250328,174600,1528121700,22200,22200,22200,22200,0
+20250328,174500,1528121700,22200,22200,22200,22200,0
+20250328,174400,1528121700,22200,22200,22200,22200,0
+20250328,174300,1528121700,22200,22200,22200,22200,0
+20250328,174200,1528121700,22200,22200,22200,22200,0
+20250328,174100,1528121700,22200,22200,22200,22200,0
+20250328,174000,1528121700,22200,22200,22200,22200,0
+20250328,173900,1528121700,22200,22200,22200,22200,0
+20250328,173800,1528121700,22200,22200,22200,22200,0
+20250328,173700,1528121700,22200,22200,22200,22200,0
+20250328,173600,1528121700,22200,22200,22200,22200,741
+20250328,173500,1528121700,22200,22200,22200,22200,0
+20250328,173400,1528121700,22200,22200,22200,22200,0
+20250328,173300,1528121700,22200,22200,22200,22200,0
+20250328,173200,1528121700,22200,22200,22200,22200,0
+20250328,173100,1528121700,22200,22200,22200,22200,0
+20250328,173000,1528121700,22200,22200,22200,22200,0
+20250328,172900,1528121700,22200,22200,22200,22200,0
+20250328,172800,1528121700,22200,22200,22200,22200,0
+20250328,172700,1528121700,22200,22200,22200,22200,0
+20250328,172600,1528121700,22200,22200,22200,22200,0
+20250328,172500,1528121700,22200,22200,22200,22200,0
+20250328,172400,1528121700,22200,22200,22200,22200,0
+20250328,172300,1528121700,22200,22200,22200,22200,0
+20250328,172200,1528121700,22200,22200,22200,22200,0
+20250328,172100,1528121700,22200,22200,22200,22200,0
+20250328,172000,1528121700,22200,22200,22200,22200,0
+20250328,171900,1528121700,22200,22200,22200,22200,0
+20250328,171800,1528121700,22200,22200,22200,22200,0
+20250328,171700,1528121700,22200,22200,22200,22200,0
+20250328,171600,1528121700,22200,22200,22200,22200,0
+20250328,171500,1528121700,22200,22200,22200,22200,0
+20250328,171400,1528121700,22200,22200,22200,22200,0
+20250328,171300,1528121700,22200,22200,22200,22200,0
+20250328,171200,1528121700,22200,22200,22200,22200,0
+20250328,171100,1528121700,22200,22200,22200,22200,0
+20250328,171000,1528121700,22200,22200,22200,22200,0
+20250328,170900,1528121700,22200,22200,22200,22200,0
+20250328,170800,1528121700,22200,22200,22200,22200,0
+20250328,170700,1528121700,22200,22200,22200,22200,0
+20250328,170600,1528121700,22200,22200,22200,22200,741
+20250328,170500,1528121700,22200,22200,22200,22200,0
+20250328,170400,1528121700,22200,22200,22200,22200,0
+20250328,170300,1528121700,22200,22200,22200,22200,0
+20250328,170200,1528121700,22200,22200,22200,22200,0
+20250328,170100,1528121700,22200,22200,22200,22200,0
+20250328,170000,1528121700,22200,22200,22200,22200,0
+20250328,165900,1528121700,22200,22200,22200,22200,0
+20250328,165800,1528121700,22200,22200,22200,22200,0
+20250328,165700,1528121700,22200,22200,22200,22200,0
+20250328,165600,1528121700,22200,22200,22200,22200,0
+20250328,165500,1528121700,22200,22200,22200,22200,0
+20250328,165400,1528121700,22200,22200,22200,22200,0
+20250328,165300,1528121700,22200,22200,22200,22200,0
+20250328,165200,1528121700,22200,22200,22200,22200,0
+20250328,165100,1528121700,22200,22200,22200,22200,0
+20250328,165000,1528121700,22200,22200,22200,22200,0
+20250328,164900,1528121700,22200,22200,22200,22200,0
+20250328,164800,1528121700,22200,22200,22200,22200,0
+20250328,164700,1528121700,22200,22200,22200,22200,0
+20250328,164600,1528121700,22200,22200,22200,22200,0
+20250328,164500,1528121700,22200,22200,22200,22200,0
+20250328,164400,1528121700,22200,22200,22200,22200,0
+20250328,164300,1528121700,22200,22200,22200,22200,0
+20250328,164200,1528121700,22200,22200,22200,22200,0
+20250328,164100,1528121700,22200,22200,22200,22200,0
+20250328,164000,1528121700,22200,22200,22200,22200,0
+20250328,163900,1528121700,22200,22200,22200,22200,0
+20250328,163800,1528121700,22200,22200,22200,22200,0
+20250328,163700,1528121700,22200,22200,22200,22200,0
+20250328,163600,1528121700,22200,22200,22200,22200,741
+20250328,163500,1528121700,22200,22200,22200,22200,0
+20250328,163400,1528121700,22200,22200,22200,22200,0
+20250328,163300,1528121700,22200,22200,22200,22200,0
+20250328,163200,1528121700,22200,22200,22200,22200,0
+20250328,163100,1528121700,22200,22200,22200,22200,0
+20250328,163000,1528121700,22200,22200,22200,22200,0
+20250328,162900,1528121700,22200,22200,22200,22200,0
+20250328,162800,1528121700,22200,22200,22200,22200,0
+20250328,162700,1528121700,22200,22200,22200,22200,0
+20250328,162600,1528121700,22200,22200,22200,22200,0
+20250328,162500,1528121700,22200,22200,22200,22200,0
+20250328,162400,1528121700,22200,22200,22200,22200,0
+20250328,162300,1528121700,22200,22200,22200,22200,0
+20250328,162200,1528121700,22200,22200,22200,22200,0
+20250328,162100,1528121700,22200,22200,22200,22200,0
+20250328,162000,1528121700,22200,22200,22200,22200,0
+20250328,161900,1528121700,22200,22200,22200,22200,0
+20250328,161800,1528121700,22200,22200,22200,22200,0
+20250328,161700,1528121700,22200,22200,22200,22200,0
+20250328,161600,1528121700,22200,22200,22200,22200,0
+20250328,161500,1528121700,22200,22200,22200,22200,0
+20250328,161400,1528121700,22200,22200,22200,22200,0
+20250328,161300,1528121700,22200,22200,22200,22200,0
+20250328,161200,1528121700,22200,22200,22200,22200,0
+20250328,161100,1528121700,22200,22200,22200,22200,0
+20250328,161000,1528121700,22200,22200,22200,22200,0
+20250328,160900,1528121700,22200,22200,22200,22200,0
+20250328,160800,1528121700,22200,22200,22200,22200,0
+20250328,160700,1528121700,22200,22200,22200,22200,0
+20250328,160600,1528121700,22200,22200,22200,22200,741
+20250328,160500,1528121700,22200,22200,22200,22200,0
+20250328,160400,1528121700,22200,22200,22200,22200,0
+20250328,160300,1528121700,22200,22200,22200,22200,0
+20250328,160200,1528121700,22200,22200,22200,22200,0
+20250328,160100,1528121700,22200,22200,22200,22200,0
+20250328,160000,1528121700,22200,22200,22200,22200,0
+20250328,155900,1528121700,22200,22200,22200,22200,0
+20250328,155800,1528121700,22200,22200,22200,22200,0
+20250328,155700,1528121700,22200,22200,22200,22200,0
+20250328,155600,1528121700,22200,22200,22200,22200,0
+20250328,155500,1528121700,22200,22200,22200,22200,0
+20250328,155400,1528121700,22200,22200,22200,22200,0
+20250328,155300,1528121700,22200,22200,22200,22200,0
+20250328,155200,1528121700,22200,22200,22200,22200,0
+20250328,155100,1528121700,22200,22200,22200,22200,0
+20250328,155000,1528121700,22200,22200,22200,22200,0
+20250328,154900,1528121700,22200,22200,22200,22200,0
+20250328,154800,1528121700,22200,22200,22200,22200,0
+20250328,154700,1528121700,22200,22200,22200,22200,0
+20250328,154600,1528121700,22200,22200,22200,22200,0
+20250328,154500,1528121700,22200,22200,22200,22200,0
+20250328,154400,1528121700,22200,22200,22200,22200,0
+20250328,154300,1528121700,22200,22200,22200,22200,0
+20250328,154200,1528121700,22200,22200,22200,22200,0
+20250328,154100,1528121700,22200,22200,22200,22200,0
+20250328,154000,1528121700,22200,22200,22200,22200,0
+20250328,153900,1528121700,22200,22200,22200,22200,0
+20250328,153800,1528121700,22200,22200,22200,22200,0
+20250328,153700,1528121700,22200,22200,22200,22200,0
+20250328,153600,1528121700,22200,22200,22200,22200,741
+20250328,153500,1528121700,22200,22200,22200,22200,0
+20250328,153400,1528121700,22200,22200,22200,22200,0
+20250328,153300,1528121700,22200,22200,22200,22200,0
+20250328,153200,1528121700,22200,22200,22200,22200,0
+20250328,153100,1528121700,22200,22200,22200,22200,0
+20250328,153000,1528121700,22200,22200,22200,22200,741
+20250328,152900,1511671500,22150,22150,22150,22150,0
+20250328,152800,1511671500,22150,22150,22150,22150,0
+20250328,152700,1511671500,22150,22150,22150,22150,0
+20250328,152600,1511671500,22150,22150,22150,22150,0
+20250328,152500,1511671500,22150,22150,22150,22150,0
+20250328,152400,1511671500,22150,22150,22150,22150,0
+20250328,152300,1511671500,22150,22150,22150,22150,0
+20250328,152200,1511671500,22150,22150,22150,22150,0
+20250328,152100,1511671500,22150,22150,22150,22150,0
+20250328,152000,1511671500,22150,22150,22150,22150,0
+20250328,151900,1511671500,22150,22150,22200,22150,157
+20250328,151800,1508193900,22150,22150,22150,22150,84
+20250328,151700,1506333300,22150,22150,22150,22100,185
+20250328,151600,1502236600,22150,22200,22200,22100,30
+20250328,151500,1501571400,22200,22150,22200,21950,410
+20250328,151400,1492475400,22150,22200,22200,21900,995
+20250328,151300,1470490150,22150,22200,22200,22150,440
+20250328,151200,1460743450,22200,22200,22200,22150,174
+20250328,151100,1456880700,22200,22150,22200,22150,184
+20250328,151000,1452802500,22150,22150,22150,22100,37
+20250328,150900,1451983050,22150,22150,22150,22100,95
+20250328,150800,1449879400,22150,22150,22150,22100,22
+20250328,150700,1449392450,22050,22100,22150,22050,40
+20250328,150600,1448507450,22100,22100,22200,22100,586
+20250328,150500,1435527950,22150,22150,22150,22150,284
+20250328,150400,1429237350,22100,22050,22150,22050,423
+20250328,150300,1419905750,22000,21950,22000,21950,545
+20250328,150200,1407920650,21900,21900,21900,21900,64
+20250328,150100,1406519050,21900,21900,21900,21900,84
+20250328,150000,1404679450,21900,22000,22000,21850,39
+20250328,145900,1403825300,21950,21850,21950,21850,169
+20250328,145800,1400123800,21850,21850,21900,21850,110
+20250328,145700,1397720000,21900,21900,21900,21900,8
+20250328,145600,1397544800,21850,21900,21900,21850,135
+20250328,145500,1394593300,21900,21900,21900,21900,6
+20250328,145400,1394461900,21900,21900,21900,21850,13
+20250328,145300,1394177450,21900,21900,21900,21900,27
+20250328,145200,1393586150,21900,21850,21900,21850,16
+20250328,145100,1393236350,21900,21850,21900,21850,55
+20250328,145000,1392032800,21900,21900,21900,21850,65
+20250328,144900,1390609800,21950,21950,21950,21900,122
+20250328,144800,1387936900,21950,21950,21950,21950,4
+20250328,144700,1387849100,21900,21950,21950,21900,300
+20250328,144600,1381278700,21950,21900,21950,21900,185
+20250328,144500,1377226450,21950,21950,21950,21950,129
+20250328,144400,1374394900,21900,21900,21950,21900,50
+20250328,144300,1373298650,21950,21950,21950,21900,12
+20250328,144200,1373035600,21950,21950,21950,21900,16
+20250328,144100,1372684450,21950,21950,21950,21900,62
+20250328,144000,1371324350,21950,21900,21950,21800,164
+20250328,143900,1367736950,21950,21950,21950,21950,4
+20250328,143800,1367649150,21950,21950,21950,21950,11
+20250328,143700,1367407700,21950,21950,21950,21950,11
+20250328,143600,1367166250,21950,21950,21950,21900,42
+20250328,143500,1366245850,21950,21950,21950,21950,29
+20250328,143400,1365609300,21950,21900,21950,21850,40
+20250328,143300,1364733150,21900,21850,21900,21850,79
+20250328,143200,1363006000,21850,21850,21850,21850,5
+20250328,143100,1362896750,21850,21800,21850,21800,42
+20250328,143000,1361980850,21850,21750,21850,21750,640
+20250328,142900,1348047000,21750,21750,21750,21750,532
+20250328,142800,1336476000,21800,21800,21800,21800,14
+20250328,142700,1336170800,21750,21850,21850,21750,168
+20250328,142600,1332509350,21900,21900,21900,21850,19
+20250328,142500,1332093500,21850,21850,21850,21850,0
+20250328,142400,1332093500,21850,21900,21900,21850,14
+20250328,142300,1331787100,21900,21900,21900,21800,368
+20250328,142200,1323744450,21900,21900,21900,21900,7
+20250328,142100,1323591150,21900,21850,21900,21850,216
+20250328,142000,1318860800,21900,21850,21900,21850,437
+20250328,141900,1309297550,21800,21750,21800,21750,6
+20250328,141800,1309166850,21750,21650,21850,21650,1090
+20250328,141700,1285520650,21600,21550,21600,21550,168
+20250328,141600,1281894250,21550,21650,21700,21550,861
+20250328,141500,1263281750,21650,21650,21650,21650,335
+20250328,141400,1256029000,21600,21650,21650,21600,108
+20250328,141300,1253695450,21700,21650,21700,21650,55
+20250328,141200,1252504450,21650,21700,21700,21350,1906
+20250328,141100,1211536950,21700,21600,21700,21600,319
+20250328,141000,1204636350,21600,21800,21800,21500,2184
+20250328,140900,1157494650,21750,21850,21850,21750,282
+20250328,140800,1151350250,21850,21850,21850,21850,58
+20250328,140700,1150082950,21850,21900,21900,21850,17
+20250328,140600,1149711100,21950,21900,21950,21900,15
+20250328,140500,1149382350,21900,21850,21900,21700,2547
+20250328,140400,1093947500,21850,21850,21900,21850,1207
+20250328,140300,1067569550,21850,21850,21850,21800,221
+20250328,140200,1062747100,21850,21650,21850,21200,2788
+20250328,140100,1002596050,21700,21650,21700,21550,1461
+20250328,140000,970938450,21650,21950,22200,21600,6721
+20250328,135900,825079200,21950,21800,22100,21800,5200
+20250328,135800,711457550,20850,20850,20850,20850,0
+20250328,135700,711457550,20850,21950,21950,20850,3181
+20250328,135600,642781700,21950,21950,22000,21950,111
+20250328,135500,640342400,21950,22150,22150,21950,2309
+20250328,135400,589475750,22150,22200,22200,22150,2
+20250328,135300,589431400,22200,22200,22200,22200,49
+20250328,135200,588343600,22200,22150,22200,22050,1529
+20250328,135100,554531100,22100,22200,22250,22100,742
+20250328,135000,538072850,22100,22450,22450,22050,2283
+20250328,134900,487382925,22350,22400,22400,22350,169
+20250328,134800,483602375,22400,22400,22400,22400,176
+20250328,134700,479659975,22450,22450,22550,22250,3201
+20250328,134600,408001475,22550,22600,22600,22450,1279
+20250328,134500,379196425,22700,22800,22800,22650,10
+20250328,134400,378969475,22800,22800,22800,22750,9
+20250328,134300,378764575,22750,22650,22900,22650,480
+20250328,134200,367854675,22650,22650,22650,22650,14
+20250328,134100,367537575,22650,22650,22650,22650,3
+20250328,134000,367469625,22650,22650,22650,22650,6
+20250328,133900,367333725,22650,22650,22650,22650,3
+20250328,133800,367265775,22650,22650,22650,22650,3
+20250328,133700,367197825,22650,22650,22650,22650,3
+20250328,133600,367129875,22650,22650,22650,22650,3
+20250328,133500,367061925,22650,22650,22650,22650,3
+20250328,133400,366993975,22650,22600,22650,22600,33
+20250328,133300,366248025,22650,22650,22650,22650,7
+20250328,133200,366089475,22600,22650,22650,22600,18
+20250328,133100,365682525,22650,22650,22650,22650,3
+20250328,133000,365614575,22650,22650,22650,22600,28
+20250328,132900,364981625,22650,22650,22650,22650,3
+20250328,132800,364913675,22650,22600,22650,22600,3
+20250328,132700,364845825,22650,22650,22650,22650,5
+20250328,132600,364732575,22600,22600,22600,22600,11
+20250328,132500,364483975,22600,22600,22600,22600,76
+20250328,132400,362766375,22600,22600,22600,22600,0
+20250328,132300,362766375,22600,22600,22600,22600,11
+20250328,132200,362517775,22600,22600,22600,22600,0
+20250328,132100,362517775,22600,22600,22600,22600,151
+20250328,132000,359105175,22600,22600,22600,22600,0
+20250328,131900,359105175,22600,22600,22600,22600,0
+20250328,131800,359105175,22600,22600,22600,22600,0
+20250328,131700,359105175,22600,22600,22600,22600,0
+20250328,131600,359105175,22600,22600,22600,22600,14
+20250328,131500,358788775,22600,22600,22600,22600,0
+20250328,131400,358788775,22600,22600,22600,22600,12
+20250328,131300,358517575,22600,22600,22600,22600,132
+20250328,131200,355534375,22650,22650,22650,22650,0
+20250328,131100,355534375,22650,22650,22650,22650,0
+20250328,131000,355534375,22650,22650,22650,22650,0
+20250328,130900,355534375,22650,22650,22650,22650,4
+20250328,130800,355443775,22650,22650,22650,22650,0
+20250328,130700,355443775,22650,22650,22650,22650,50
+20250328,130600,354311275,22600,22600,22600,22600,0
+20250328,130500,354311275,22600,22600,22600,22600,0
+20250328,130400,354311275,22600,22600,22600,22600,0
+20250328,130300,354311275,22600,22600,22600,22600,0
+20250328,130200,354311275,22600,22600,22600,22600,2
+20250328,130100,354266075,22600,22600,22600,22600,88
+20250328,130000,352277275,22650,22650,22650,22650,3
+20250328,125900,352209325,22650,22600,22650,22600,3
+20250328,125800,352141475,22650,22650,22650,22650,3
+20250328,125700,352073525,22650,22600,22650,22600,9
+20250328,125600,351869975,22600,22600,22600,22600,31
+20250328,125500,351169375,22650,22650,22650,22650,1
+20250328,125400,351146725,22600,22650,22650,22550,250
+20250328,125300,345508275,22650,22650,22650,22650,3
+20250328,125200,345440325,22650,22650,22650,22600,9
+20250328,125100,345236775,22650,22650,22650,22650,2
+20250328,125000,345191475,22650,22650,22650,22600,29
+20250328,124900,344535425,22600,22650,22650,22550,18
+20250328,124800,344128675,22550,22550,22550,22550,3
+20250328,124700,344061025,22600,22600,22600,22600,0
+20250328,124600,344061025,22600,22600,22600,22600,16
+20250328,124500,343699425,22600,22600,22600,22600,4
+20250328,124400,343609025,22650,22650,22650,22650,0
+20250328,124300,343609025,22650,22600,22650,22600,79
+20250328,124200,341820275,22600,22600,22600,22600,30
+20250328,124100,341142275,22600,22600,22600,22600,112
+20250328,124000,338611075,22600,22600,22600,22600,0
+20250328,123900,338611075,22600,22600,22600,22600,1
+20250328,123800,338588475,22600,22600,22600,22600,2
+20250328,123700,338543275,22550,22550,22550,22550,0
+20250328,123600,338543275,22550,22550,22550,22550,0
+20250328,123500,338543275,22550,22550,22550,22550,0
+20250328,123400,338543275,22550,22550,22550,22550,0
+20250328,123300,338543275,22550,22550,22550,22550,0
+20250328,123200,338543275,22550,22550,22550,22550,0
+20250328,123100,338543275,22550,22550,22550,22550,0
+20250328,123000,338543275,22550,22550,22550,22550,2
+20250328,122900,338498175,22600,22600,22600,22600,2
+20250328,122800,338452975,22600,22650,22650,22600,732
+20250328,122700,321909725,22650,22700,22700,22650,73
+20250328,122600,320254475,22600,22600,22600,22600,2
+20250328,122500,320209275,22650,22650,22650,22650,14
+20250328,122400,319892175,22650,22650,22650,22650,0
+20250328,122300,319892175,22650,22650,22650,22650,12
+20250328,122200,319620375,22650,22650,22650,22650,25
+20250328,122100,319054125,22650,22650,22650,22650,0
+20250328,122000,319054125,22650,22650,22650,22650,0
+20250328,121900,319054125,22650,22700,22700,22650,35
+20250328,121800,318261125,22700,22700,22700,22700,14
+20250328,121700,317943325,22700,22700,22700,22700,0
+20250328,121600,317943325,22700,22700,22700,22700,0
+20250328,121500,317943325,22700,22700,22700,22700,0
+20250328,121400,317943325,22700,22700,22700,22700,0
+20250328,121300,317943325,22700,22700,22700,22700,30
+20250328,121200,317262325,22650,22650,22650,22650,1
+20250328,121100,317239675,22650,22650,22650,22650,0
+20250328,121000,317239675,22650,22650,22650,22650,0
+20250328,120900,317239675,22650,22650,22650,22650,11
+20250328,120800,316990525,22650,22650,22650,22650,0
+20250328,120700,316990525,22650,22600,22650,22600,6
+20250328,120600,316854675,22600,22600,22600,22600,52
+20250328,120500,315679475,22650,22650,22650,22650,11
+20250328,120400,315430325,22650,22650,22650,22650,0
+20250328,120300,315430325,22650,22650,22650,22650,0
+20250328,120200,315430325,22650,22650,22650,22650,0
+20250328,120100,315430325,22650,22650,22650,22650,1
+20250328,120000,315407675,22650,22650,22650,22650,0
+20250328,115900,315407675,22650,22650,22650,22650,1
+20250328,115800,315385025,22650,22650,22650,22650,0
+20250328,115700,315385025,22650,22650,22650,22650,0
+20250328,115600,315385025,22650,22650,22650,22650,1
+20250328,115500,315362375,22650,22650,22650,22650,1
+20250328,115400,315339725,22650,22650,22650,22650,0
+20250328,115300,315339725,22650,22650,22650,22650,0
+20250328,115200,315339725,22650,22650,22650,22650,0
+20250328,115100,315339725,22650,22650,22650,22650,0
+20250328,115000,315339725,22650,22650,22650,22650,20
+20250328,114900,314886725,22650,22650,22650,22650,1
+20250328,114800,314864075,22650,22700,22700,22650,132
+20250328,114700,311868225,22750,22750,22750,22750,0
+20250328,114600,311868225,22750,22750,22750,22750,30
+20250328,114500,311185725,22700,22700,22700,22700,2
+20250328,114400,311140325,22800,22800,22800,22800,0
+20250328,114300,311140325,22800,22800,22800,22800,0
+20250328,114200,311140325,22800,22800,22800,22800,44
+20250328,114100,310137125,22750,22750,22750,22750,0
+20250328,114000,310137125,22750,22750,22750,22750,0
+20250328,113900,310137125,22750,22750,22750,22750,30
+20250328,113800,309454625,22700,22700,22700,22700,40
+20250328,113700,308546625,22700,22700,22700,22700,0
+20250328,113600,308546625,22700,22700,22700,22700,10
+20250328,113500,308319625,22700,22700,22700,22700,0
+20250328,113400,308319625,22700,22700,22700,22700,11
+20250328,113300,308069925,22750,22750,22750,22750,1
+20250328,113200,308047175,22750,22750,22750,22750,0
+20250328,113100,308047175,22750,22700,22750,22700,32
+20250328,113000,307319775,22650,22700,22700,22650,48
+20250328,112900,306230675,22700,22700,22700,22700,98
+20250328,112800,304006075,22700,22700,22700,22700,0
+20250328,112700,304006075,22700,22700,22700,22700,1
+20250328,112600,303983375,22650,22650,22650,22650,0
+20250328,112500,303983375,22650,22650,22650,22650,0
+20250328,112400,303983375,22650,22650,22650,22650,20
+20250328,112300,303530375,22700,22700,22700,22700,6
+20250328,112200,303394175,22750,22750,22750,22750,6
+20250328,112100,303257675,22800,22700,22800,22700,42
+20250328,112000,302302875,22650,22650,22650,22650,87
+20250328,111900,300332325,22650,22650,22650,22650,0
+20250328,111800,300332325,22650,22650,22650,22650,0
+20250328,111700,300332325,22650,22650,22650,22650,25
+20250328,111600,299766075,22650,22650,22650,22650,0
+20250328,111500,299766075,22650,22650,22650,22650,0
+20250328,111400,299766075,22650,22650,22650,22650,0
+20250328,111300,299766075,22650,22650,22650,22650,20
+20250328,111200,299313075,22650,22650,22650,22650,2
+20250328,111100,299267775,22650,22650,22650,22650,0
+20250328,111000,299267775,22650,22600,22650,22600,32
+20250328,110900,298543025,22600,22600,22600,22600,25
+20250328,110800,297978025,22600,22600,22600,22600,0
+20250328,110700,297978025,22600,22600,22600,22600,7
+20250328,110600,297819825,22650,22650,22650,22650,5
+20250328,110500,297706575,22650,22650,22650,22650,1
+20250328,110400,297683925,22600,22650,22650,22600,110
+20250328,110300,295192875,22600,22650,22650,22600,41
+20250328,110200,294266225,22550,22600,22600,22550,264
+20250328,110100,288299925,22600,22600,22600,22600,0
+20250328,110000,288299925,22600,22600,22600,22600,14
+20250328,105900,287983525,22600,22650,22650,22600,208
+20250328,105800,283276525,22650,22650,22650,22650,36
+20250328,105700,282461125,22650,22600,22650,22600,11
+20250328,105600,282212225,22600,22600,22600,22600,0
+20250328,105500,282212225,22600,22650,22650,22600,21
+20250328,105400,281737575,22600,22600,22600,22600,0
+20250328,105300,281737575,22600,22600,22600,22600,0
+20250328,105200,281737575,22600,22650,22650,22600,20
+20250328,105100,281285075,22650,22650,22650,22650,10
+20250328,105000,281058575,22600,22650,22650,22600,261
+20250328,104900,275146975,22650,22650,22650,22650,4
+20250328,104800,275056375,22650,22650,22650,22650,25
+20250328,104700,274490125,22650,22650,22650,22650,95
+20250328,104600,272338375,22650,22650,22650,22650,0
+20250328,104500,272338375,22650,22700,22700,22650,55
+20250328,104400,271090125,22700,22700,22700,22700,1
+20250328,104300,271067425,22650,22650,22700,22650,153
+20250328,104200,267601925,22700,22700,22700,22700,0
+20250328,104100,267601925,22700,22700,22700,22700,20
+20250328,104000,267147925,22650,22650,22650,22650,0
+20250328,103900,267147925,22650,22650,22650,22650,426
+20250328,103800,257499025,22650,22650,22650,22650,0
+20250328,103700,257499025,22650,22650,22650,22650,123
+20250328,103600,254713075,22650,22650,22650,22650,100
+20250328,103500,252448075,22650,22650,22650,22600,160
+20250328,103400,248825275,22650,22650,22650,22650,0
+20250328,103300,248825275,22650,22650,22650,22650,0
+20250328,103200,248825275,22650,22700,22700,22650,779
+20250328,103100,231171775,22700,22700,22700,22700,0
+20250328,103000,231171775,22700,22700,22700,22700,3
+20250328,102900,231103675,22700,22700,22700,22700,164
+20250328,102800,227380875,22750,22750,22750,22750,0
+20250328,102700,227380875,22750,22750,22750,22750,2
+20250328,102600,227335375,22750,22750,22750,22750,2
+20250328,102500,227289875,22750,22750,22750,22750,55
+20250328,102400,226038625,22750,22750,22750,22750,8
+20250328,102300,225856625,22750,22750,22750,22750,0
+20250328,102200,225856625,22750,22750,22750,22750,31
+20250328,102100,225151375,22750,22750,22750,22750,32
+20250328,102000,224423375,22850,22850,22850,22850,1
+20250328,101900,224400525,22800,22800,22800,22800,0
+20250328,101800,224400525,22800,22800,22800,22800,0
+20250328,101700,224400525,22800,22800,22800,22800,0
+20250328,101600,224400525,22800,22750,22850,22750,458
+20250328,101500,213966075,22750,22750,22750,22750,34
+20250328,101400,213192575,22700,22700,22700,22700,0
+20250328,101300,213192575,22700,22700,22700,22700,84
+20250328,101200,211285775,22650,22650,22650,22650,0
+20250328,101100,211285775,22650,22650,22650,22650,0
+20250328,101000,211285775,22650,22650,22650,22650,6
+20250328,100900,211149875,22600,22600,22600,22600,57
+20250328,100800,209861675,22600,22650,22650,22600,727
+20250328,100700,193424275,22600,22600,22600,22600,0
+20250328,100600,193424275,22600,22650,22650,22600,12
+20250328,100500,193152575,22650,22650,22650,22625,22
+20250328,100400,192654650,22650,22650,22650,22650,0
+20250328,100300,192654650,22650,22650,22650,22650,30
+20250328,100200,191975150,22650,22650,22650,22650,38
+20250328,100100,191114450,22650,22600,22650,22600,3
+20250328,100000,191046600,22600,22600,22600,22600,4
+20250328,095900,190956200,22650,22650,22650,22650,13
+20250328,095800,190661750,22650,22650,22650,22600,73
+20250328,095700,189009200,22600,22650,22650,22600,7
+20250328,095600,188850850,22600,22600,22600,22600,0
+20250328,095500,188850850,22600,22600,22600,22600,0
+20250328,095400,188850850,22600,22650,22650,22600,131
+20250328,095300,185883850,22700,22700,22700,22700,2
+20250328,095200,185838450,22700,22700,22700,22700,11
+20250328,095100,185588750,22700,22700,22700,22700,27
+20250328,095000,184975850,22700,22750,22750,22700,33
+20250328,094900,184226650,22750,22750,22750,22700,17
+20250328,094800,183840650,22750,22750,22750,22750,5
+20250328,094700,183726900,22700,22800,22800,22700,610
+20250328,094600,169874250,22850,22800,22850,22800,3
+20250328,094500,169805750,22900,22900,22900,22800,105
+20250328,094400,167406500,22900,22900,22950,22850,80
+20250328,094300,165574800,22900,22900,22900,22900,6
+20250328,094200,165437400,22900,22900,22900,22900,3
+20250328,094100,165368700,22850,22850,22850,22750,49
+20250328,094000,164252750,22800,22850,22850,22800,39
+20250328,093900,163361750,22800,22850,22850,22800,33
+20250328,093800,162607850,22800,22800,22800,22800,3
+20250328,093700,162539450,22800,22850,22850,22750,1424
+20250328,093600,130072550,22850,22900,22950,22850,216
+20250328,093500,125136150,22900,22900,22900,22900,6
+20250328,093400,124998750,22900,22950,22950,22900,26
+20250328,093300,124403050,22900,22950,22950,22900,11
+20250328,093200,124151000,22950,22950,22950,22950,3
+20250328,093100,124082150,22950,22950,22950,22950,4
+20250328,093000,123990350,22950,22900,22950,22900,3
+20250328,092900,123921600,22900,22950,22950,22900,13
+20250328,092800,123623800,22900,22900,22900,22900,3
+20250328,092700,123555100,22900,22950,22950,22900,3
+20250328,092600,123486350,22900,22900,22900,22900,18
+20250328,092500,123074150,22850,22950,22950,22850,210
+20250328,092400,118274900,22950,22900,22950,22900,4
+20250328,092300,118183250,22900,22900,22900,22900,17
+20250328,092200,117793950,22950,22900,22950,22900,5
+20250328,092100,117679400,22950,22950,22950,22950,60
+20250328,092000,116302400,22900,22900,22900,22900,249
+20250328,091900,110600300,22900,22900,22900,22900,26
+20250328,091800,110004900,22900,22900,22900,22900,5
+20250328,091700,109890400,22900,22900,22900,22850,22
+20250328,091600,109386750,22850,22950,22950,22850,1049
+20250328,091500,85365200,22950,23000,23000,22950,163
+20250328,091400,81624250,23000,23050,23050,23000,11
+20250328,091300,81371000,23050,22950,23100,22950,122
+20250328,091200,78565350,22950,22950,22950,22950,13
+20250328,091100,78267000,22950,22950,22950,22900,36
+20250328,091000,77442350,22950,22900,22950,22900,12
+20250328,090900,77167400,22950,22900,22950,22800,91
+20250328,090800,75089450,22900,22950,22950,22850,734
+20250328,090700,58284750,22950,23150,23150,22900,737
+20250328,090600,41382700,23150,23150,23150,23050,27
+20250328,090500,40758900,23050,23050,23150,23000,125
+20250328,090400,37877450,23000,23100,23100,23000,166
+20250328,090300,34059050,23200,23050,23200,23000,84
+20250328,090200,32126350,23100,23150,23150,23000,1232
+20250328,090100,3727300,23150,23150,23150,23100,112
+20250328,090000,1134850,23300,23150,23300,23150,49

053610/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
+20250328,160548,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22200,-1150,5,-4.93,1528210500,69180,538.74,23150,23300,20850,30350,16350,23350,22090.34,2.53,0,-19378,24183,23766,23433,23016,22683,23600,22850,55,7000,500,16810,50,1,11000000,2442,11.85,0.77,12,0.63,1874.00,28949.00,52900,20240329,-58.03,20750,20241205,6.99,29500,-24.75,20250124,20850,6.47,20250328,52900,-58.03,20240329,20750,6.99,20241205,1.28,N,053610,500,55 억,,277917,N,N,0,N,00,N
+20250328,150551,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22150,-1200,5,-5.14,1430123350,64752,504.26,23150,23300,20850,30350,16350,23350,22086.16,2.53,0,-16256,24183,23766,23433,23016,22683,23600,22850,55,7000,500,16810,50,1,11000000,2437,11.82,0.77,12,0.59,1874.00,28949.00,52900,20240329,-58.13,20750,20241205,6.75,29500,-24.92,20250124,20850,6.24,20250328,52900,-58.13,20240329,20750,6.75,20241205,1.28,N,053610,500,55 억,,277917,N,N,0,N,00,N
+20250328,140552,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21900,-1450,5,-6.21,1149250950,51821,403.56,23150,23300,20850,30350,16350,23350,22177.32,2.53,0,-13568,24183,23766,23433,23016,22683,23600,22850,55,7000,500,16810,50,1,11000000,2409,11.69,0.76,12,0.47,1874.00,28949.00,52900,20240329,-58.60,20750,20241205,5.54,29500,-25.76,20250124,20850,5.04,20250328,52900,-58.60,20240329,20750,5.54,20241205,1.28,N,053610,500,55 억,,277917,N,N,0,N,00,N
+20250328,130551,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22600,-750,5,-3.21,354311275,15553,121.12,23150,23300,22550,30350,16350,23350,22780.90,2.53,0,-8965,24183,23766,23433,23016,22683,23600,22850,55,7000,500,16810,50,1,11000000,2486,12.06,0.78,12,0.14,1874.00,28949.00,52900,20240329,-57.28,20750,20241205,8.92,29500,-23.39,20250124,21400,5.61,20250102,52900,-57.28,20240329,20750,8.92,20241205,1.28,N,053610,500,55 억,,277917,N,N,0,N,00,N
+20250328,120550,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22650,-700,5,-3.00,315679475,13844,107.81,23150,23300,22550,30350,16350,23350,22802.62,2.53,0,-8051,24183,23766,23433,23016,22683,23600,22850,55,7000,500,16810,50,1,11000000,2492,12.09,0.78,12,0.13,1874.00,28949.00,52900,20240329,-57.18,20750,20241205,9.16,29500,-23.22,20250124,21400,5.84,20250102,52900,-57.18,20240329,20750,9.16,20241205,1.28,N,053610,500,55 억,,277917,N,N,0,N,00,N
+20250328,110549,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22650,-700,5,-3.00,297706575,13052,101.64,23150,23300,22550,30350,16350,23350,22809.27,2.53,0,-7949,24183,23766,23433,23016,22683,23600,22850,55,7000,500,16810,50,1,11000000,2492,12.09,0.78,12,0.12,1874.00,28949.00,52900,20240329,-57.18,20750,20241205,9.16,29500,-23.22,20250124,21400,5.84,20250102,52900,-57.18,20240329,20750,9.16,20241205,1.28,N,053610,500,55 억,,277917,N,N,0,N,00,N
+20250328,100552,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22650,-700,5,-3.00,193152575,8438,65.71,23150,23300,22600,30350,16350,23350,22890.80,2.53,0,-6373,24183,23766,23433,23016,22683,23600,22850,55,7000,500,16810,50,1,11000000,2492,12.09,0.78,12,0.08,1874.00,28949.00,52900,20240329,-57.18,20750,20241205,9.16,29500,-23.22,20250124,21400,5.84,20250102,52900,-57.18,20240329,20750,9.16,20241205,1.28,N,053610,500,55 억,,277917,N,N,0,N,00,N
+20250328,090556,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23050,-300,5,-1.28,40758900,1768,13.77,23150,23300,23000,30350,16350,23350,23053.68,2.53,0,-1592,24183,23766,23433,23016,22683,23600,22850,55,7000,500,16810,50,1,11000000,2536,12.30,0.80,12,0.02,1874.00,28949.00,52900,20240329,-56.43,20750,20241205,11.08,29500,-21.86,20250124,21400,7.71,20250102,52900,-56.43,20240329,20750,11.08,20241205,1.28,N,053610,500,55 억,,277917,N,N,0,N,00,N
+20250327,161452,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23350,-400,5,-1.68,299987650,12841,106.87,23500,23850,23100,30850,16650,23750,23361.25,2.52,0,-2925,24183,23966,23733,23516,23283,23850,23400,55,7100,500,17100,50,1,11000000,2569,12.46,0.81,12,0.12,1874.00,28949.00,52900,20240329,-55.86,20750,20241205,12.53,29500,-20.85,20250124,21400,9.11,20250102,52900,-55.86,20240329,20750,12.53,20241205,1.29,N,053610,500,55 억,,277544,N,N,0,N,00,N
+20250327,150550,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23350,-400,5,-1.68,284731900,12187,101.43,23500,23850,23100,30850,16650,23750,23363.10,2.52,0,-2780,24183,23966,23733,23516,23283,23850,23400,55,7100,500,17100,50,1,11000000,2569,12.46,0.81,12,0.11,1874.00,28949.00,52900,20240329,-55.86,20750,20241205,12.53,29500,-20.85,20250124,21400,9.11,20250102,52900,-55.86,20240329,20750,12.53,20241205,1.29,N,053610,500,55 억,,277544,N,N,0,N,00,N
+20250327,140548,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23200,-550,5,-2.32,200196900,8544,71.11,23500,23850,23150,30850,16650,23750,23430.72,2.52,0,-2275,24183,23966,23733,23516,23283,23850,23400,55,7100,500,17100,50,1,11000000,2552,12.38,0.80,12,0.08,1874.00,28949.00,52900,20240329,-56.14,20750,20241205,11.81,29500,-21.36,20250124,21400,8.41,20250102,52900,-56.14,20240329,20750,11.81,20241205,1.29,N,053610,500,55 억,,277544,N,N,0,N,00,N
+20250327,130547,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23250,-500,5,-2.11,176561450,7527,62.65,23500,23850,23200,30850,16650,23750,23456.50,2.52,0,-2151,24183,23966,23733,23516,23283,23850,23400,55,7100,500,17100,50,1,11000000,2558,12.41,0.80,12,0.07,1874.00,28949.00,52900,20240329,-56.05,20750,20241205,12.05,29500,-21.19,20250124,21400,8.64,20250102,52900,-56.05,20240329,20750,12.05,20241205,1.29,N,053610,500,55 억,,277544,N,N,0,N,00,N
+20250327,120552,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23250,-500,5,-2.11,170396850,7262,60.44,23500,23850,23200,30850,16650,23750,23463.58,2.52,0,-2092,24183,23966,23733,23516,23283,23850,23400,55,7100,500,17100,50,1,11000000,2558,12.41,0.80,12,0.07,1874.00,28949.00,52900,20240329,-56.05,20750,20241205,12.05,29500,-21.19,20250124,21400,8.64,20250102,52900,-56.05,20240329,20750,12.05,20241205,1.29,N,053610,500,55 억,,277544,N,N,0,N,00,N
+20250327,110552,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23350,-400,5,-1.68,140740050,5989,49.85,23500,23850,23250,30850,16650,23750,23499.13,2.52,0,-1781,24183,23966,23733,23516,23283,23850,23400,55,7100,500,17100,50,1,11000000,2569,12.46,0.81,12,0.05,1874.00,28949.00,52900,20240329,-55.86,20750,20241205,12.53,29500,-20.85,20250124,21400,9.11,20250102,52900,-55.86,20240329,20750,12.53,20241205,1.29,N,053610,500,55 억,,277544,N,N,0,N,00,N
+20250327,100547,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23550,-200,5,-0.84,97984550,4164,34.66,23500,23850,23300,30850,16650,23750,23530.56,2.52,0,-966,24183,23966,23733,23516,23283,23850,23400,55,7100,500,17100,50,1,11000000,2591,12.57,0.81,12,0.04,1874.00,28949.00,52900,20240329,-55.48,20750,20241205,13.49,29500,-20.17,20250124,21400,10.05,20250102,52900,-55.48,20240329,20750,13.49,20241205,1.29,N,053610,500,55 억,,277544,N,N,0,N,00,N
+20250327,090550,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23800,50,2,0.21,5679750,240,2.00,23500,23850,23450,30850,16650,23750,23660.00,2.52,0,-80,24183,23966,23733,23516,23283,23850,23400,55,7100,500,17100,50,1,11000000,2618,12.70,0.82,12,0.00,1874.00,28949.00,52900,20240329,-55.01,20750,20241205,14.70,29500,-19.32,20250124,21400,11.21,20250102,52900,-55.01,20240329,20750,14.70,20241205,1.29,N,053610,500,55 억,,277544,N,N,0,N,00,N
+20250326,160544,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23750,100,2,0.42,285327575,12015,53.93,23950,23950,23500,30700,16600,23650,23747.61,2.54,0,375,25483,24566,24033,23116,22583,24300,22850,55,7050,500,17020,50,1,11000000,2613,12.67,0.82,12,0.11,1874.00,28949.00,52900,20240329,-55.10,20750,20241205,14.46,29500,-19.49,20250124,21400,10.98,20250102,52900,-55.10,20240329,20750,14.46,20241205,1.29,N,053610,500,55 억,,279705,N,N,42,N,00,N
+20250326,150543,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23850,200,2,0.85,272279600,11466,51.46,23950,23950,23500,30700,16600,23650,23746.69,2.54,0,358,25483,24566,24033,23116,22583,24300,22850,55,7050,500,17020,50,1,11000000,2624,12.73,0.82,12,0.10,1874.00,28949.00,52900,20240329,-54.91,20750,20241205,14.94,29500,-19.15,20250124,21400,11.45,20250102,52900,-54.91,20240329,20750,14.94,20241205,1.29,N,053610,500,55 억,,279705,N,N,42,N,00,N
+20250326,140544,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23900,250,2,1.06,244501350,10302,46.24,23950,23950,23500,30700,16600,23650,23733.39,2.54,0,676,25483,24566,24033,23116,22583,24300,22850,55,7050,500,17020,50,1,11000000,2629,12.75,0.83,12,0.09,1874.00,28949.00,52900,20240329,-54.82,20750,20241205,15.18,29500,-18.98,20250124,21400,11.68,20250102,52900,-54.82,20240329,20750,15.18,20241205,1.29,N,053610,500,55 억,,279705,N,N,42,N,00,N
+20250326,130546,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23900,250,2,1.06,186620650,7877,35.35,23950,23950,23500,30700,16600,23650,23691.84,2.54,0,1345,25483,24566,24033,23116,22583,24300,22850,55,7050,500,17020,50,1,11000000,2629,12.75,0.83,12,0.07,1874.00,28949.00,52900,20240329,-54.82,20750,20241205,15.18,29500,-18.98,20250124,21400,11.68,20250102,52900,-54.82,20240329,20750,15.18,20241205,1.29,N,053610,500,55 억,,279705,N,N,42,N,00,N
+20250326,120548,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23750,100,2,0.42,166937550,7050,31.64,23950,23950,23500,30700,16600,23650,23679.09,2.54,0,1430,25483,24566,24033,23116,22583,24300,22850,55,7050,500,17020,50,1,11000000,2613,12.67,0.82,12,0.06,1874.00,28949.00,52900,20240329,-55.10,20750,20241205,14.46,29500,-19.49,20250124,21400,10.98,20250102,52900,-55.10,20240329,20750,14.46,20241205,1.29,N,053610,500,55 억,,279705,N,N,42,N,00,N
+20250326,110546,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23850,200,2,0.85,142416600,6019,27.02,23950,23950,23500,30700,16600,23650,23661.17,2.54,0,1705,25483,24566,24033,23116,22583,24300,22850,55,7050,500,17020,50,1,11000000,2624,12.73,0.82,12,0.05,1874.00,28949.00,52900,20240329,-54.91,20750,20241205,14.94,29500,-19.15,20250124,21400,11.45,20250102,52900,-54.91,20240329,20750,14.94,20241205,1.29,N,053610,500,55 억,,279705,N,N,42,N,00,N
+20250326,100547,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23650,0,3,0.00,97836750,4144,18.60,23950,23950,23500,30700,16600,23650,23609.25,2.54,0,705,25483,24566,24033,23116,22583,24300,22850,55,7050,500,17020,50,1,11000000,2602,12.62,0.82,12,0.04,1874.00,28949.00,52900,20240329,-55.29,20750,20241205,13.98,29500,-19.83,20250124,21400,10.51,20250102,52900,-55.29,20240329,20750,13.98,20241205,1.29,N,053610,500,55 억,,279705,N,N,42,N,00,N
+20250326,090546,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23800,150,2,0.63,3341300,140,0.63,23950,23950,23700,30700,16600,23650,23866.43,2.54,0,41,25483,24566,24033,23116,22583,24300,22850,55,7050,500,17020,50,1,11000000,2618,12.70,0.82,12,0.00,1874.00,28949.00,52900,20240329,-55.01,20750,20241205,14.70,29500,-19.32,20250124,21400,11.21,20250102,52900,-55.01,20240329,20750,14.70,20241205,1.29,N,053610,500,55 억,,279705,N,N,42,N,00,N
+20250325,160543,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23650,-850,5,-3.47,533702900,22280,93.33,24700,24950,23500,31850,17150,24500,23954.39,2.60,0,-11666,26000,25250,24700,23950,23400,24975,23675,55,7350,500,17640,50,1,11000000,2602,12.62,0.82,12,0.20,1874.00,28949.00,55000,20240313,-57.00,20750,20241205,13.98,29500,-19.83,20250124,21400,10.51,20250102,52900,-55.29,20240329,20750,13.98,20241205,1.32,N,053610,500,55 억,,286343,N,N,42,N,00,N
+20250325,150544,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23675,-825,5,-3.37,506101375,21113,88.44,24700,24950,23500,31850,17150,24500,23971.08,2.60,0,-10738,26000,25250,24700,23950,23400,24975,23675,55,7350,500,17640,50,1,11000000,2604,12.63,0.82,12,0.19,1874.00,28949.00,55000,20240313,-56.95,20750,20241205,14.10,29500,-19.75,20250124,21400,10.63,20250102,52900,-55.25,20240329,20750,14.10,20241205,1.32,N,053610,500,55 억,,286343,N,N,60,N,00,N
+20250325,140541,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23700,-800,5,-3.27,473998325,19757,82.76,24700,24950,23500,31850,17150,24500,23991.41,2.60,0,-10076,26000,25250,24700,23950,23400,24975,23675,55,7350,500,17640,50,1,11000000,2607,12.65,0.82,12,0.18,1874.00,28949.00,55000,20240313,-56.91,20750,20241205,14.22,29500,-19.66,20250124,21400,10.75,20250102,52900,-55.20,20240329,20750,14.22,20241205,1.32,N,053610,500,55 억,,286343,N,N,60,N,00,N
+20250325,130542,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23850,-650,5,-2.65,386438925,16053,67.25,24700,24950,23700,31850,17150,24500,24072.69,2.60,0,-9544,26000,25250,24700,23950,23400,24975,23675,55,7350,500,17640,50,1,11000000,2624,12.73,0.82,12,0.15,1874.00,28949.00,55000,20240313,-56.64,20750,20241205,14.94,29500,-19.15,20250124,21400,11.45,20250102,52900,-54.91,20240329,20750,14.94,20241205,1.32,N,053610,500,55 억,,286343,N,N,60,N,00,N
+20250325,120542,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23750,-750,5,-3.06,369505025,15341,64.26,24700,24950,23700,31850,17150,24500,24086.11,2.60,0,-9404,26000,25250,24700,23950,23400,24975,23675,55,7350,500,17640,50,1,11000000,2613,12.67,0.82,12,0.14,1874.00,28949.00,55000,20240313,-56.82,20750,20241205,14.46,29500,-19.49,20250124,21400,10.98,20250102,52900,-55.10,20240329,20750,14.46,20241205,1.32,N,053610,500,55 억,,286343,N,N,60,N,00,N
+20250325,110542,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,23900,-600,5,-2.45,278276175,11506,48.20,24700,24950,23850,31850,17150,24500,24185.31,2.60,0,-6387,26000,25250,24700,23950,23400,24975,23675,55,7350,500,17640,50,1,11000000,2629,12.75,0.83,12,0.10,1874.00,28949.00,55000,20240313,-56.55,20750,20241205,15.18,29500,-18.98,20250124,21400,11.68,20250102,52900,-54.82,20240329,20750,15.18,20241205,1.32,N,053610,500,55 억,,286343,N,N,60,N,00,N
+20250325,100551,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24100,-400,5,-1.63,210304975,8673,36.33,24700,24950,23900,31850,17150,24500,24248.24,2.60,0,-4533,26000,25250,24700,23950,23400,24975,23675,55,7350,500,17640,50,1,11000000,2651,12.86,0.83,12,0.08,1874.00,28949.00,55000,20240313,-56.18,20750,20241205,16.14,29500,-18.31,20250124,21400,12.62,20250102,52900,-54.44,20240329,20750,16.14,20241205,1.32,N,053610,500,55 억,,286343,N,N,60,N,00,N
+20250325,090546,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24650,150,2,0.61,37305650,1508,6.32,24700,24950,24600,31850,17150,24500,24738.49,2.60,0,-936,26000,25250,24700,23950,23400,24975,23675,55,7350,500,17640,50,1,11000000,2712,13.15,0.85,12,0.01,1874.00,28949.00,55000,20240313,-55.18,20750,20241205,18.80,29500,-16.44,20250124,21400,15.19,20250102,52900,-53.40,20240329,20750,18.80,20241205,1.32,N,053610,500,55 억,,286343,N,N,60,N,00,N
+20250324,160541,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24500,-500,5,-2.00,589126400,23872,64.45,24850,25450,24150,32500,17500,25000,24678.59,2.64,0,-8458,26333,25666,25233,24566,24133,25450,24350,55,7500,500,18000,50,1,11000000,2695,13.07,0.85,12,0.22,1874.00,28949.00,56300,20240312,-56.48,20750,20241205,18.07,29500,-16.95,20250124,21400,14.49,20250102,52900,-53.69,20240329,20750,18.07,20241205,1.33,N,053610,500,55 억,,290152,N,N,60,N,00,N
+20250324,150544,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24450,-550,5,-2.20,566220200,22936,61.93,24850,25450,24150,32500,17500,25000,24686.96,2.64,0,-8290,26333,25666,25233,24566,24133,25450,24350,55,7500,500,18000,50,1,11000000,2690,13.05,0.84,12,0.21,1874.00,28949.00,56300,20240312,-56.57,20750,20241205,17.83,29500,-17.12,20250124,21400,14.25,20250102,52900,-53.78,20240329,20750,17.83,20241205,1.33,N,053610,500,55 억,,290152,N,N,0,N,00,N
+20250324,140545,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24700,-300,5,-1.20,331273750,13333,36.00,24850,25450,24450,32500,17500,25000,24846.15,2.64,0,-3795,26333,25666,25233,24566,24133,25450,24350,55,7500,500,18000,50,1,11000000,2717,13.18,0.85,12,0.12,1874.00,28949.00,56300,20240312,-56.13,20750,20241205,19.04,29500,-16.27,20250124,21400,15.42,20250102,52900,-53.31,20240329,20750,19.04,20241205,1.33,N,053610,500,55 억,,290152,N,N,0,N,00,N
+20250324,130545,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24700,-300,5,-1.20,316390750,12730,34.37,24850,25450,24450,32500,17500,25000,24853.95,2.64,0,-3672,26333,25666,25233,24566,24133,25450,24350,55,7500,500,18000,50,1,11000000,2717,13.18,0.85,12,0.12,1874.00,28949.00,56300,20240312,-56.13,20750,20241205,19.04,29500,-16.27,20250124,21400,15.42,20250102,52900,-53.31,20240329,20750,19.04,20241205,1.33,N,053610,500,55 억,,290152,N,N,0,N,00,N
+20250324,120545,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24750,-250,5,-1.00,306229725,12319,33.26,24850,25450,24450,32500,17500,25000,24858.33,2.64,0,-3398,26333,25666,25233,24566,24133,25450,24350,55,7500,500,18000,50,1,11000000,2723,13.21,0.85,12,0.11,1874.00,28949.00,56300,20240312,-56.04,20750,20241205,19.28,29500,-16.10,20250124,21400,15.65,20250102,52900,-53.21,20240329,20750,19.28,20241205,1.33,N,053610,500,55 억,,290152,N,N,0,N,00,N
+20250324,110544,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24750,-250,5,-1.00,291352350,11717,31.64,24850,25450,24450,32500,17500,25000,24865.78,2.64,0,-3202,26333,25666,25233,24566,24133,25450,24350,55,7500,500,18000,50,1,11000000,2723,13.21,0.85,12,0.11,1874.00,28949.00,56300,20240312,-56.04,20750,20241205,19.28,29500,-16.10,20250124,21400,15.65,20250102,52900,-53.21,20240329,20750,19.28,20241205,1.33,N,053610,500,55 억,,290152,N,N,0,N,00,N
+20250324,100542,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,25250,250,2,1.00,201259000,8111,21.90,24850,25450,24450,32500,17500,25000,24813.09,2.64,0,-1370,26333,25666,25233,24566,24133,25450,24350,55,7500,500,18000,50,1,11000000,2778,13.47,0.87,12,0.07,1874.00,28949.00,56300,20240312,-55.15,20750,20241205,21.69,29500,-14.41,20250124,21400,17.99,20250102,52900,-52.27,20240329,20750,21.69,20241205,1.33,N,053610,500,55 억,,290152,N,N,0,N,00,N
+20250324,090544,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,24750,-250,5,-1.00,45676500,1849,4.99,24850,25450,24450,32500,17500,25000,24703.35,2.64,0,-1374,26333,25666,25233,24566,24133,25450,24350,55,7500,500,18000,50,1,11000000,2723,13.21,0.85,12,0.02,1874.00,28949.00,56300,20240312,-56.04,20750,20241205,19.28,29500,-16.10,20250124,21400,15.65,20250102,52900,-53.21,20240329,20750,19.28,20241205,1.33,N,053610,500,55 억,,290152,N,N,0,N,00,N
 20250321,160559,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,25000,50,2,0.20,941544675,37037,121.72,25050,25900,24800,32400,17500,24950,25421.76,2.62,0,4539,25550,25250,24900,24600,24250,25275,24625,55,7450,500,17960,50,1,11000000,2750,13.34,0.86,12,0.34,1874.00,28949.00,56300,20240312,-55.60,20750,20241205,20.48,29500,-15.25,20250124,21400,16.82,20250102,52900,-52.74,20240329,20750,20.48,20241205,1.33,N,053610,500,55 억,,288428,N,N,0,N,00,N
 20250321,150543,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,25000,50,2,0.20,918189325,36102,118.65,25050,25900,24800,32400,17500,24950,25433.23,2.62,0,4364,25550,25250,24900,24600,24250,25275,24625,55,7450,500,17960,50,1,11000000,2750,13.34,0.86,12,0.33,1874.00,28949.00,56300,20240312,-55.60,20750,20241205,20.48,29500,-15.25,20250124,21400,16.82,20250102,52900,-52.74,20240329,20750,20.48,20241205,1.33,N,053610,500,55 억,,288428,N,N,0,N,00,N
 20250321,140544,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,25350,400,2,1.60,861716625,33854,111.26,25050,25900,24800,32400,17500,24950,25453.94,2.62,0,5623,25550,25250,24900,24600,24250,25275,24625,55,7450,500,17960,50,1,11000000,2789,13.53,0.88,12,0.31,1874.00,28949.00,56300,20240312,-54.97,20750,20241205,22.17,29500,-14.07,20250124,21400,18.46,20250102,52900,-52.08,20240329,20750,22.17,20241205,1.33,N,053610,500,55 억,,288428,N,N,0,N,00,N

053610/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,11000000,0,261250000000,0.00
+20250325,0,11000000,0,260150000000,0.00
+20250324,0,11000000,0,269500000000,0.00
+20250321,0,11000000,0,275000000000,0.00
+20250320,0,11000000,0,274450000000,0.00
 20250319,0,11000000,0,271150000000,0.00
 20250318,0,11000000,0,264550000000,0.00
 20250317,0,11000000,0,270050000000,0.00

053610/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,25000,24400,25900,23950,131797,3274268425,00,0.00,N,2,750,
 20250310,24250,23800,24600,22700,153430,3656708725,00,0.00,N,2,450,
 20250304,23800,24600,24850,23400,79211,1903439500,00,0.00,N,5,-400,
 20250224,24200,27050,27450,24150,175702,4535976450,00,0.00,N,5,-3500,