Add accumulated files

056190/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,20750,20350,20950,20300,72478,1501814050,00,0.00,N,2,150,
+20250326,20600,20750,20750,20250,87653,1793603800,00,0.00,N,2,50,
+20250325,20550,20700,20900,20300,119946,2466964625,00,0.00,N,5,-250,
+20250324,20800,20900,21100,20650,70318,1467196500,00,0.00,N,5,-150,
 20250321,20950,20550,20950,20450,121510,2524386400,00,0.00,N,2,500,
 20250320,20450,20350,20850,20150,85171,1750208675,00,0.00,N,2,300,
 20250319,20150,19680,20250,19680,153575,3061618760,00,0.00,N,2,410,

056190/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
+20250328,21100,350,2,-47230,-19741,66994,-991,-411,1403,22120,14595,90658,460,305,1897,69350,34336,23664,1451,717,494
+20250327,20750,150,2,-20673,-4253,24951,-430,-89,520,9791,19345,43342,202,400,900,30464,23598,18391,632,489,381
+20250326,20600,50,2,-13609,-16750,30348,-281,-343,623,25063,18311,44267,511,374,908,38672,35061,13919,792,716,285
+20250325,20550,-250,5,4596,-25496,20885,92,-525,433,40779,16690,62455,837,343,1287,36183,42186,41570,745,867,855
+20250324,20800,-150,5,-13100,3292,9808,-275,67,208,18291,18709,33318,381,389,697,31391,15417,23510,656,322,489
 20250321,20950,500,2,-51280,19471,32228,-1066,406,668,21927,47851,51531,455,996,1069,73207,28380,19303,1521,590,401
 20250320,20450,300,2,-30997,24387,6289,-637,501,129,24513,37895,22417,504,779,461,55510,13508,16128,1141,277,331
 20250319,20150,410,2,-4518,-36749,41382,-97,-730,830,39926,53431,60209,792,1064,1206,44444,90180,18827,889,1795,376

056190/min/candle-20250324.csv

@@ -0,0 +1,641 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,193900,1467196500,20800,20800,20800,20800,603
+20250324,193800,1467196500,20800,20800,20800,20800,0
+20250324,193700,1467196500,20800,20800,20800,20800,0
+20250324,193600,1467196500,20800,20800,20800,20800,0
+20250324,193500,1467196500,20800,20800,20800,20800,0
+20250324,193400,1467196500,20800,20800,20800,20800,0
+20250324,193300,1467196500,20800,20800,20800,20800,0
+20250324,193200,1467196500,20800,20800,20800,20800,0
+20250324,193100,1467196500,20800,20800,20800,20800,0
+20250324,193000,1467196500,20800,20800,20800,20800,0
+20250324,192900,1467196500,20800,20800,20800,20800,0
+20250324,192800,1467196500,20800,20800,20800,20800,0
+20250324,192700,1467196500,20800,20800,20800,20800,0
+20250324,192600,1467196500,20800,20800,20800,20800,0
+20250324,192500,1467196500,20800,20800,20800,20800,0
+20250324,192400,1467196500,20800,20800,20800,20800,0
+20250324,192300,1467196500,20800,20800,20800,20800,0
+20250324,192200,1467196500,20800,20800,20800,20800,0
+20250324,192100,1467196500,20800,20800,20800,20800,0
+20250324,192000,1467196500,20800,20800,20800,20800,0
+20250324,191900,1467196500,20800,20800,20800,20800,0
+20250324,191800,1467196500,20800,20800,20800,20800,0
+20250324,191700,1467196500,20800,20800,20800,20800,0
+20250324,191600,1467196500,20800,20800,20800,20800,0
+20250324,191500,1467196500,20800,20800,20800,20800,0
+20250324,191400,1467196500,20800,20800,20800,20800,0
+20250324,191300,1467196500,20800,20800,20800,20800,0
+20250324,191200,1467196500,20800,20800,20800,20800,0
+20250324,191100,1467196500,20800,20800,20800,20800,0
+20250324,191000,1467196500,20800,20800,20800,20800,0
+20250324,190900,1467196500,20800,20800,20800,20800,603
+20250324,190800,1467196500,20800,20800,20800,20800,0
+20250324,190700,1467196500,20800,20800,20800,20800,0
+20250324,190600,1467196500,20800,20800,20800,20800,0
+20250324,190500,1467196500,20800,20800,20800,20800,0
+20250324,190400,1467196500,20800,20800,20800,20800,0
+20250324,190300,1467196500,20800,20800,20800,20800,0
+20250324,190200,1467196500,20800,20800,20800,20800,0
+20250324,190100,1467196500,20800,20800,20800,20800,0
+20250324,190000,1467196500,20800,20800,20800,20800,0
+20250324,185900,1467196500,20800,20800,20800,20800,0
+20250324,185800,1467196500,20800,20800,20800,20800,0
+20250324,185700,1467196500,20800,20800,20800,20800,0
+20250324,185600,1467196500,20800,20800,20800,20800,0
+20250324,185500,1467196500,20800,20800,20800,20800,0
+20250324,185400,1467196500,20800,20800,20800,20800,0
+20250324,185300,1467196500,20800,20800,20800,20800,0
+20250324,185200,1467196500,20800,20800,20800,20800,0
+20250324,185100,1467196500,20800,20800,20800,20800,0
+20250324,185000,1467196500,20800,20800,20800,20800,0
+20250324,184900,1467196500,20800,20800,20800,20800,0
+20250324,184800,1467196500,20800,20800,20800,20800,0
+20250324,184700,1467196500,20800,20800,20800,20800,0
+20250324,184600,1467196500,20800,20800,20800,20800,0
+20250324,184500,1467196500,20800,20800,20800,20800,0
+20250324,184400,1467196500,20800,20800,20800,20800,0
+20250324,184300,1467196500,20800,20800,20800,20800,0
+20250324,184200,1467196500,20800,20800,20800,20800,0
+20250324,184100,1467196500,20800,20800,20800,20800,0
+20250324,184000,1467196500,20800,20800,20800,20800,0
+20250324,183900,1467196500,20800,20800,20800,20800,603
+20250324,183800,1467196500,20800,20800,20800,20800,0
+20250324,183700,1467196500,20800,20800,20800,20800,0
+20250324,183600,1467196500,20800,20800,20800,20800,0
+20250324,183500,1467196500,20800,20800,20800,20800,0
+20250324,183400,1467196500,20800,20800,20800,20800,0
+20250324,183300,1467196500,20800,20800,20800,20800,0
+20250324,183200,1467196500,20800,20800,20800,20800,0
+20250324,183100,1467196500,20800,20800,20800,20800,0
+20250324,183000,1467196500,20800,20800,20800,20800,0
+20250324,182900,1467196500,20800,20800,20800,20800,0
+20250324,182800,1467196500,20800,20800,20800,20800,0
+20250324,182700,1467196500,20800,20800,20800,20800,0
+20250324,182600,1467196500,20800,20800,20800,20800,0
+20250324,182500,1467196500,20800,20800,20800,20800,0
+20250324,182400,1467196500,20800,20800,20800,20800,0
+20250324,182300,1467196500,20800,20800,20800,20800,0
+20250324,182200,1467196500,20800,20800,20800,20800,0
+20250324,182100,1467196500,20800,20800,20800,20800,0
+20250324,182000,1467196500,20800,20800,20800,20800,0
+20250324,181900,1467196500,20800,20800,20800,20800,0
+20250324,181800,1467196500,20800,20800,20800,20800,0
+20250324,181700,1467196500,20800,20800,20800,20800,0
+20250324,181600,1467196500,20800,20800,20800,20800,0
+20250324,181500,1467196500,20800,20800,20800,20800,0
+20250324,181400,1467196500,20800,20800,20800,20800,0
+20250324,181300,1467196500,20800,20800,20800,20800,0
+20250324,181200,1467196500,20800,20800,20800,20800,0
+20250324,181100,1467196500,20800,20800,20800,20800,0
+20250324,181000,1467196500,20800,20800,20800,20800,0
+20250324,180900,1467196500,20800,20800,20800,20800,603
+20250324,180800,1467196500,20800,20800,20800,20800,0
+20250324,180700,1467196500,20800,20800,20800,20800,0
+20250324,180600,1467196500,20800,20800,20800,20800,0
+20250324,180500,1467196500,20800,20800,20800,20800,0
+20250324,180400,1467196500,20800,20800,20800,20800,0
+20250324,180300,1467196500,20800,20800,20800,20800,0
+20250324,180200,1467196500,20800,20800,20800,20800,0
+20250324,180100,1467196500,20800,20800,20800,20800,0
+20250324,180000,1467196500,20800,20800,20800,20800,0
+20250324,175900,1467196500,20800,20800,20800,20800,0
+20250324,175800,1467196500,20800,20800,20800,20800,0
+20250324,175700,1467196500,20800,20800,20800,20800,0
+20250324,175600,1467196500,20800,20800,20800,20800,0
+20250324,175500,1467196500,20800,20800,20800,20800,0
+20250324,175400,1467196500,20800,20800,20800,20800,0
+20250324,175300,1467196500,20800,20800,20800,20800,0
+20250324,175200,1467196500,20800,20800,20800,20800,0
+20250324,175100,1467196500,20800,20800,20800,20800,0
+20250324,175000,1467196500,20800,20800,20800,20800,0
+20250324,174900,1467196500,20800,20800,20800,20800,0
+20250324,174800,1467196500,20800,20800,20800,20800,0
+20250324,174700,1467196500,20800,20800,20800,20800,0
+20250324,174600,1467196500,20800,20800,20800,20800,0
+20250324,174500,1467196500,20800,20800,20800,20800,0
+20250324,174400,1467196500,20800,20800,20800,20800,0
+20250324,174300,1467196500,20800,20800,20800,20800,0
+20250324,174200,1467196500,20800,20800,20800,20800,0
+20250324,174100,1467196500,20800,20800,20800,20800,0
+20250324,174000,1467196500,20800,20800,20800,20800,0
+20250324,173900,1467196500,20800,20800,20800,20800,603
+20250324,173800,1467196500,20800,20800,20800,20800,0
+20250324,173700,1467196500,20800,20800,20800,20800,0
+20250324,173600,1467196500,20800,20800,20800,20800,0
+20250324,173500,1467196500,20800,20800,20800,20800,0
+20250324,173400,1467196500,20800,20800,20800,20800,0
+20250324,173300,1467196500,20800,20800,20800,20800,0
+20250324,173200,1467196500,20800,20800,20800,20800,0
+20250324,173100,1467196500,20800,20800,20800,20800,0
+20250324,173000,1467196500,20800,20800,20800,20800,0
+20250324,172900,1467196500,20800,20800,20800,20800,0
+20250324,172800,1467196500,20800,20800,20800,20800,0
+20250324,172700,1467196500,20800,20800,20800,20800,0
+20250324,172600,1467196500,20800,20800,20800,20800,0
+20250324,172500,1467196500,20800,20800,20800,20800,0
+20250324,172400,1467196500,20800,20800,20800,20800,0
+20250324,172300,1467196500,20800,20800,20800,20800,0
+20250324,172200,1467196500,20800,20800,20800,20800,0
+20250324,172100,1467196500,20800,20800,20800,20800,0
+20250324,172000,1467196500,20800,20800,20800,20800,0
+20250324,171900,1467196500,20800,20800,20800,20800,0
+20250324,171800,1467196500,20800,20800,20800,20800,0
+20250324,171700,1467196500,20800,20800,20800,20800,0
+20250324,171600,1467196500,20800,20800,20800,20800,0
+20250324,171500,1467196500,20800,20800,20800,20800,0
+20250324,171400,1467196500,20800,20800,20800,20800,0
+20250324,171300,1467196500,20800,20800,20800,20800,0
+20250324,171200,1467196500,20800,20800,20800,20800,0
+20250324,171100,1467196500,20800,20800,20800,20800,0
+20250324,171000,1467196500,20800,20800,20800,20800,0
+20250324,170900,1467196500,20800,20800,20800,20800,603
+20250324,170800,1467196500,20800,20800,20800,20800,0
+20250324,170700,1467196500,20800,20800,20800,20800,0
+20250324,170600,1467196500,20800,20800,20800,20800,0
+20250324,170500,1467196500,20800,20800,20800,20800,0
+20250324,170400,1467196500,20800,20800,20800,20800,0
+20250324,170300,1467196500,20800,20800,20800,20800,0
+20250324,170200,1467196500,20800,20800,20800,20800,0
+20250324,170100,1467196500,20800,20800,20800,20800,0
+20250324,170000,1467196500,20800,20800,20800,20800,0
+20250324,165900,1467196500,20800,20800,20800,20800,0
+20250324,165800,1467196500,20800,20800,20800,20800,0
+20250324,165700,1467196500,20800,20800,20800,20800,0
+20250324,165600,1467196500,20800,20800,20800,20800,0
+20250324,165500,1467196500,20800,20800,20800,20800,0
+20250324,165400,1467196500,20800,20800,20800,20800,0
+20250324,165300,1467196500,20800,20800,20800,20800,0
+20250324,165200,1467196500,20800,20800,20800,20800,0
+20250324,165100,1467196500,20800,20800,20800,20800,0
+20250324,165000,1467196500,20800,20800,20800,20800,0
+20250324,164900,1467196500,20800,20800,20800,20800,0
+20250324,164800,1467196500,20800,20800,20800,20800,0
+20250324,164700,1467196500,20800,20800,20800,20800,0
+20250324,164600,1467196500,20800,20800,20800,20800,0
+20250324,164500,1467196500,20800,20800,20800,20800,0
+20250324,164400,1467196500,20800,20800,20800,20800,0
+20250324,164300,1467196500,20800,20800,20800,20800,0
+20250324,164200,1467196500,20800,20800,20800,20800,0
+20250324,164100,1467196500,20800,20800,20800,20800,0
+20250324,164000,1467196500,20800,20800,20800,20800,0
+20250324,163900,1467196500,20800,20800,20800,20800,603
+20250324,163800,1467196500,20800,20800,20800,20800,0
+20250324,163700,1467196500,20800,20800,20800,20800,0
+20250324,163600,1467196500,20800,20800,20800,20800,0
+20250324,163500,1467196500,20800,20800,20800,20800,0
+20250324,163400,1467196500,20800,20800,20800,20800,0
+20250324,163300,1467196500,20800,20800,20800,20800,0
+20250324,163200,1467196500,20800,20800,20800,20800,0
+20250324,163100,1467196500,20800,20800,20800,20800,0
+20250324,163000,1467196500,20800,20800,20800,20800,0
+20250324,162900,1467196500,20800,20800,20800,20800,0
+20250324,162800,1467196500,20800,20800,20800,20800,0
+20250324,162700,1467196500,20800,20800,20800,20800,0
+20250324,162600,1467196500,20800,20800,20800,20800,0
+20250324,162500,1467196500,20800,20800,20800,20800,0
+20250324,162400,1467196500,20800,20800,20800,20800,0
+20250324,162300,1467196500,20800,20800,20800,20800,0
+20250324,162200,1467196500,20800,20800,20800,20800,0
+20250324,162100,1467196500,20800,20800,20800,20800,0
+20250324,162000,1467196500,20800,20800,20800,20800,0
+20250324,161900,1467196500,20800,20800,20800,20800,0
+20250324,161800,1467196500,20800,20800,20800,20800,0
+20250324,161700,1467196500,20800,20800,20800,20800,0
+20250324,161600,1467196500,20800,20800,20800,20800,0
+20250324,161500,1467196500,20800,20800,20800,20800,0
+20250324,161400,1467196500,20800,20800,20800,20800,0
+20250324,161300,1467196500,20800,20800,20800,20800,0
+20250324,161200,1467196500,20800,20800,20800,20800,0
+20250324,161100,1467196500,20800,20800,20800,20800,0
+20250324,161000,1467196500,20800,20800,20800,20800,0
+20250324,160900,1467196500,20800,20800,20800,20800,603
+20250324,160800,1467196500,20800,20800,20800,20800,0
+20250324,160700,1467196500,20800,20800,20800,20800,0
+20250324,160600,1467196500,20800,20800,20800,20800,0
+20250324,160500,1467196500,20800,20800,20800,20800,0
+20250324,160400,1467196500,20800,20800,20800,20800,0
+20250324,160300,1467196500,20800,20800,20800,20800,0
+20250324,160200,1467196500,20800,20800,20800,20800,0
+20250324,160100,1467196500,20800,20800,20800,20800,0
+20250324,160000,1467196500,20800,20800,20800,20800,0
+20250324,155900,1467196500,20800,20800,20800,20800,0
+20250324,155800,1467196500,20800,20800,20800,20800,0
+20250324,155700,1467196500,20800,20800,20800,20800,0
+20250324,155600,1467196500,20800,20800,20800,20800,0
+20250324,155500,1467196500,20800,20800,20800,20800,0
+20250324,155400,1467196500,20800,20800,20800,20800,0
+20250324,155300,1467196500,20800,20800,20800,20800,0
+20250324,155200,1467196500,20800,20800,20800,20800,0
+20250324,155100,1467196500,20800,20800,20800,20800,0
+20250324,155000,1467196500,20800,20800,20800,20800,0
+20250324,154900,1467196500,20800,20800,20800,20800,0
+20250324,154800,1467196500,20800,20800,20800,20800,0
+20250324,154700,1467196500,20800,20800,20800,20800,0
+20250324,154600,1467196500,20800,20800,20800,20800,0
+20250324,154500,1467196500,20800,20800,20800,20800,0
+20250324,154400,1467196500,20800,20800,20800,20800,0
+20250324,154300,1467196500,20800,20800,20800,20800,0
+20250324,154200,1467196500,20800,20800,20800,20800,0
+20250324,154100,1467196500,20800,20800,20800,20800,0
+20250324,154000,1467196500,20800,20800,20800,20800,0
+20250324,153900,1467196500,20800,20800,20800,20800,603
+20250324,153800,1467196500,20800,20800,20800,20800,0
+20250324,153700,1467196500,20800,20800,20800,20800,0
+20250324,153600,1467196500,20800,20800,20800,20800,0
+20250324,153500,1467196500,20800,20800,20800,20800,0
+20250324,153400,1467196500,20800,20800,20800,20800,0
+20250324,153300,1467196500,20800,20800,20800,20800,0
+20250324,153200,1467196500,20800,20800,20800,20800,0
+20250324,153100,1467196500,20800,20800,20800,20800,0
+20250324,153000,1467196500,20800,20800,20800,20800,603
+20250324,152900,1454654100,20700,20700,20700,20700,0
+20250324,152800,1454654100,20700,20700,20700,20700,0
+20250324,152700,1454654100,20700,20700,20700,20700,0
+20250324,152600,1454654100,20700,20700,20700,20700,0
+20250324,152500,1454654100,20700,20700,20700,20700,0
+20250324,152400,1454654100,20700,20700,20700,20700,0
+20250324,152300,1454654100,20700,20700,20700,20700,0
+20250324,152200,1454654100,20700,20700,20700,20700,0
+20250324,152100,1454654100,20700,20700,20700,20700,0
+20250324,152000,1454654100,20700,20700,20700,20700,0
+20250324,151900,1454654100,20700,20750,20800,20700,88
+20250324,151800,1452826150,20750,20700,20750,20700,9
+20250324,151700,1452639800,20750,20700,20750,20650,336
+20250324,151600,1445697300,20700,20800,20800,20700,618
+20250324,151500,1432904400,20700,20650,20800,20650,1167
+20250324,151400,1408706050,20700,20800,20800,20650,897
+20250324,151300,1390160150,20700,20700,20800,20700,613
+20250324,151200,1377470950,20700,20800,20800,20700,614
+20250324,151100,1364760850,20700,20750,20800,20700,1053
+20250324,151000,1342941400,20750,20750,20850,20700,736
+20250324,150900,1327662650,20750,20750,20850,20750,1112
+20250324,150800,1304586800,20750,20800,20800,20750,549
+20250324,150700,1293194950,20800,20800,20800,20750,613
+20250324,150600,1280473250,20850,20850,20850,20800,684
+20250324,150500,1266245400,20900,20850,20900,20800,662
+20250324,150400,1252456250,20800,20900,20900,20800,279
+20250324,150300,1246652700,20900,20900,20900,20900,1
+20250324,150200,1246631800,20850,20850,20900,20850,131
+20250324,150100,1243897800,20850,20850,20850,20850,96
+20250324,150000,1241896200,20950,20950,20950,20850,275
+20250324,145900,1236162000,20950,20900,20950,20850,323
+20250324,145800,1229424750,20900,20950,20950,20900,2
+20250324,145700,1229382900,20950,20950,20950,20950,1
+20250324,145600,1229361950,20900,20850,21000,20800,2747
+20250324,145500,1171879050,20900,20950,21000,20850,281
+20250324,145400,1165998050,21000,21000,21000,20950,222
+20250324,145300,1161338700,20850,21000,21000,20850,213
+20250324,145200,1156866750,20850,20950,21000,20850,294
+20250324,145100,1150708600,20950,20900,20950,20900,271
+20250324,145000,1145041550,20850,20900,20900,20850,1021
+20250324,144900,1123737150,20900,20950,21000,20850,608
+20250324,144800,1111029500,21000,21000,21000,20950,321
+20250324,144700,1104288600,21000,20950,21000,20950,331
+20250324,144600,1097346050,20900,20900,20950,20900,258
+20250324,144500,1091945500,20850,21000,21000,20850,570
+20250324,144400,1080023100,21000,21000,21000,21000,271
+20250324,144300,1074332100,21000,20950,21000,20950,217
+20250324,144200,1069784700,20950,20950,20950,20850,358
+20250324,144100,1062287650,20900,20950,21000,20850,1915
+20250324,144000,1022337850,20950,20950,20950,20850,591
+20250324,143900,1009980300,20950,20950,21000,20900,660
+20250324,143800,996170550,20950,21000,21000,20950,267
+20250324,143700,990570350,20950,21000,21000,20950,194
+20250324,143600,986499200,21000,20950,21000,20900,439
+20250324,143500,977287300,20950,21050,21050,20900,913
+20250324,143400,958167150,21050,21050,21050,21050,275
+20250324,143300,952378400,21000,21050,21100,20950,1067
+20250324,143200,929935800,21050,21050,21050,20950,298
+20250324,143100,923664450,21050,21050,21050,21050,361
+20250324,143000,916065400,21000,21000,21050,21000,227
+20250324,142900,911291650,21000,21050,21050,20950,670
+20250324,142800,897235650,21000,21050,21050,20950,555
+20250324,142700,885562950,21050,21050,21050,21000,253
+20250324,142600,880237400,21050,21050,21050,21050,265
+20250324,142500,874659150,21050,21050,21050,20950,799
+20250324,142400,857862300,21050,21050,21050,21000,449
+20250324,142300,848419900,21050,20950,21050,20950,503
+20250324,142200,837832150,21050,21050,21050,21050,379
+20250324,142100,829854200,21000,21050,21050,21000,343
+20250324,142000,822635250,21000,21000,21050,20950,453
+20250324,141900,813117550,21050,21000,21050,21000,302
+20250324,141800,806770150,20950,21000,21050,20950,333
+20250324,141700,799777800,21000,21000,21000,21000,321
+20250324,141600,793036800,21000,21000,21000,20950,412
+20250324,141500,784384850,21000,20950,21000,20950,424
+20250324,141400,775483550,21000,21000,21000,20950,416
+20250324,141300,766751400,21000,21000,21000,20950,325
+20250324,141200,759927400,21000,21000,21000,20950,451
+20250324,141100,750462600,21000,20900,21000,20900,474
+20250324,141000,740516150,21000,20950,21000,20950,256
+20250324,140900,735143350,20950,20900,21050,20900,2072
+20250324,140800,691693050,20950,20950,20950,20900,345
+20250324,140700,684468050,20950,20950,20950,20950,332
+20250324,140600,677512650,20900,20800,20950,20800,1829
+20250324,140500,639275650,20850,20800,20850,20800,202
+20250324,140400,635073950,20800,20800,20800,20750,18
+20250324,140300,634700300,20800,20800,20800,20750,52
+20250324,140200,633621200,20800,20800,20800,20800,2
+20250324,140100,633579600,20800,20750,20800,20750,159
+20250324,140000,630280300,20800,20750,20800,20750,303
+20250324,135900,623992950,20800,20800,20800,20750,31
+20250324,135800,623348600,20800,20800,20800,20750,31
+20250324,135700,622705200,20750,20750,20750,20750,14
+20250324,135600,622414700,20750,20750,20800,20750,41
+20250324,135500,621563800,20800,20800,20800,20800,4
+20250324,135400,621480600,20800,20800,20800,20750,49
+20250324,135300,620463750,20800,20750,20800,20750,24
+20250324,135200,619965700,20800,20800,20800,20800,43
+20250324,135100,619071300,20750,20750,20800,20750,364
+20250324,135000,611517900,20800,20800,20800,20800,22
+20250324,134900,611060300,20800,20750,20800,20750,24
+20250324,134800,610562250,20800,20800,20800,20750,4
+20250324,134700,610479100,20750,20800,20800,20750,43
+20250324,134600,609586800,20800,20750,20800,20750,26
+20250324,134500,609047150,20800,20800,20800,20800,4
+20250324,134400,608963950,20800,20750,20800,20750,1262
+20250324,134300,582716400,20800,20800,20800,20800,20
+20250324,134200,582300400,20800,20800,20800,20750,26
+20250324,134100,581760750,20800,20800,20800,20800,19
+20250324,134000,581365550,20800,20800,20800,20750,47
+20250324,133900,580390200,20750,20750,20800,20750,26
+20250324,133800,579850600,20800,20800,20800,20800,24
+20250324,133700,579351400,20750,20800,20800,20750,39
+20250324,133600,578542100,20800,20800,20800,20800,1
+20250324,133500,578521300,20800,20800,20800,20750,31
+20250324,133400,577877650,20800,20800,20800,20800,1
+20250324,133300,577856850,20750,20800,20800,20750,70
+20250324,133200,576404200,20750,20750,20750,20750,23
+20250324,133100,575926950,20800,20700,20800,20700,1260
+20250324,133000,549803200,20750,20700,20750,20700,569
+20250324,132900,538023300,20750,20750,20750,20700,8
+20250324,132800,537857500,20700,20750,20750,20700,56
+20250324,132700,536698150,20750,20700,20750,20700,98
+20250324,132600,534665900,20700,20750,20750,20700,24
+20250324,132500,534169050,20750,20700,20750,20700,26
+20250324,132400,533630700,20750,20750,20750,20700,331
+20250324,132300,526762500,20750,20800,20800,20750,38
+20250324,132200,525973900,20800,20800,20800,20800,1
+20250324,132100,525953100,20800,20800,20800,20750,49
+20250324,132000,524935100,20800,20750,20800,20750,23
+20250324,131900,524457800,20750,20775,20800,20750,25
+20250324,131800,523938975,20800,20750,20800,20750,25
+20250324,131700,523420125,20800,20800,20800,20750,21
+20250324,131600,522983375,20800,20800,20800,20750,41
+20250324,131500,522132525,20800,20800,20800,20800,2
+20250324,131400,522090925,20800,20800,20800,20750,43
+20250324,131300,521197675,20800,20750,20800,20750,27
+20250324,131200,520637275,20750,20800,20800,20750,23
+20250324,131100,520159975,20800,20750,20800,20750,48
+20250324,131000,519162725,20750,20750,20750,20750,0
+20250324,130900,519162725,20750,20750,20800,20750,38
+20250324,130800,518374175,20800,20800,20800,20800,23
+20250324,130700,517895775,20750,20800,20800,20750,24
+20250324,130600,517397725,20800,20800,20800,20750,48
+20250324,130500,516400575,20750,20800,20800,20750,23
+20250324,130400,515923275,20800,20750,20800,20750,30
+20250324,130300,515300625,20800,20800,20800,20800,2
+20250324,130200,515259025,20750,20750,20800,20750,74
+20250324,130100,513722775,20800,20800,20800,20750,7
+20250324,130000,513577225,20750,20750,20750,20750,23
+20250324,125900,513099975,20800,20800,20800,20750,28
+20250324,125800,512518825,20800,20800,20850,20800,139
+20250324,125700,509627575,20850,20750,20850,20750,97
+20250324,125600,507611125,20750,20750,20800,20750,31
+20250324,125500,506967325,20800,20800,20800,20750,25
+20250324,125400,506448425,20800,20800,20800,20800,1
+20250324,125300,506427625,20800,20800,20850,20800,113
+20250324,125200,504077175,20800,20750,20800,20700,735
+20250324,125100,488823975,20750,20750,20800,20750,151
+20250324,125000,485687875,20750,20700,20750,20700,24
+20250324,124900,485191025,20750,20750,20750,20700,22
+20250324,124800,484735525,20750,20800,20800,20750,22
+20250324,124700,484277975,20800,20800,20800,20800,2
+20250324,124600,484236375,20750,20750,20750,20700,26
+20250324,124500,483698025,20700,20750,20750,20700,40
+20250324,124400,482869075,20750,20750,20750,20700,5
+20250324,124300,482765375,20750,20700,20750,20700,84
+20250324,124200,481023525,20750,20700,20750,20700,21
+20250324,124100,480588775,20750,20750,20750,20700,36
+20250324,124000,479842875,20750,20750,20750,20750,0
+20250324,123900,479842875,20750,20800,20800,20750,26
+20250324,123800,479303225,20750,20800,20800,20750,22
+20250324,123700,478846675,20750,20800,20800,20750,24
+20250324,123600,478348575,20800,20800,20800,20750,43
+20250324,123500,477455325,20800,20750,20800,20750,19
+20250324,123400,477061025,20800,20800,20800,20750,27
+20250324,123300,476500525,20800,20750,20800,20750,76
+20250324,123200,474923425,20700,20700,20750,20700,191
+20250324,123100,470962475,20750,20700,20750,20700,24
+20250324,123000,470465575,20750,20750,20750,20750,21
+20250324,122900,470029825,20750,20700,20750,20700,26
+20250324,122800,469491475,20700,20700,20700,20700,16
+20250324,122700,469160275,20750,20750,20750,20700,25
+20250324,122600,468642625,20750,20750,20750,20750,22
+20250324,122500,468186125,20700,20700,20750,20700,52
+20250324,122400,467109525,20750,20750,20750,20700,25
+20250324,122300,466591925,20750,20750,20750,20750,53
+20250324,122200,465492175,20700,20700,20700,20700,24
+20250324,122100,464995375,20750,20750,20750,20700,98
+20250324,122000,462962625,20750,20700,20750,20700,25
+20250324,121900,462445025,20750,20750,20750,20750,2
+20250324,121800,462403525,20700,20750,20750,20700,66
+20250324,121700,461036275,20750,20700,20750,20700,24
+20250324,121600,460539375,20750,20750,20750,20750,3
+20250324,121500,460477125,20750,20700,20750,20700,25
+20250324,121400,459959525,20700,20750,20750,20700,19
+20250324,121300,459566125,20750,20700,20750,20700,24
+20250324,121200,459069225,20750,20750,20750,20750,3
+20250324,121100,459006975,20750,20750,20750,20700,73
+20250324,121000,457494375,20750,20700,20750,20700,24
+20250324,120900,456997525,20750,20750,20750,20750,3
+20250324,120800,456935275,20700,20750,20750,20700,455
+20250324,120700,447516675,20750,20750,20750,20750,4
+20250324,120600,447433675,20700,20750,20750,20700,25
+20250324,120500,446916075,20700,20700,20700,20700,201
+20250324,120400,442755375,20750,20750,20750,20700,24
+20250324,120300,442258375,20750,20700,20750,20700,25
+20250324,120200,441740725,20750,20750,20750,20750,3
+20250324,120100,441678475,20700,20700,20750,20700,43
+20250324,120000,440788325,20700,20750,20750,20700,56
+20250324,115900,439628975,20750,20750,20750,20700,25
+20250324,115800,439111325,20750,20700,20750,20700,73
+20250324,115700,437599975,20700,20750,20750,20700,27
+20250324,115600,437040775,20750,20750,20750,20700,24
+20250324,115500,436543875,20750,20750,20750,20700,183
+20250324,115400,432755675,20750,20750,20750,20700,65
+20250324,115300,431408925,20750,20750,20750,20750,7
+20250324,115200,431263675,20750,20750,20750,20700,49
+20250324,115100,430248025,20750,20700,20750,20700,39
+20250324,115000,429439875,20700,20800,20800,20700,909
+20250324,114900,410579125,20800,20750,20800,20750,57
+20250324,114800,409396325,20800,20800,20800,20800,20
+20250324,114700,408980325,20750,20800,20800,20750,31
+20250324,114600,408336725,20800,20800,20800,20750,5
+20250324,114500,408232775,20750,20750,20750,20750,22
+20250324,114400,407776275,20800,20750,20800,20750,50
+20250324,114300,406738375,20800,20800,20800,20800,32
+20250324,114200,406072775,20800,20800,20800,20750,26
+20250324,114100,405533075,20800,20800,20800,20800,0
+20250324,114000,405533075,20800,20850,20850,20750,41
+20250324,113900,404681125,20850,20750,20850,20750,33
+20250324,113800,403995725,20800,20800,20800,20800,3
+20250324,113700,403933325,20800,20800,20800,20750,72
+20250324,113600,402436975,20800,20800,20800,20800,22
+20250324,113500,401979375,20750,20850,20850,20750,3
+20250324,113400,401916975,20800,20800,20850,20800,30
+20250324,113300,401292925,20750,20800,20800,20750,38
+20250324,113200,400504325,20800,20800,20800,20800,3
+20250324,113100,400441925,20800,20850,20850,20800,20
+20250324,113000,400024975,20800,20850,20850,20750,50
+20250324,112900,398987225,20850,20750,20850,20750,3
+20250324,112800,398924825,20750,20800,20800,20750,43
+20250324,112700,398031525,20800,20750,20800,20750,2
+20250324,112600,397989975,20750,20800,20850,20750,19
+20250324,112500,397595425,20750,20800,20850,20750,33
+20250324,112400,396909475,20850,20850,20850,20850,1
+20250324,112300,396888625,20800,20800,20800,20750,49
+20250324,112200,395871775,20800,20800,20800,20800,22
+20250324,112100,395414175,20800,20750,20800,20750,31
+20250324,112000,394769625,20800,20750,20800,20750,17
+20250324,111900,394416725,20750,20800,20800,20750,24
+20250324,111800,393918625,20750,20800,20800,20750,89
+20250324,111700,392071825,20850,20800,20850,20800,3
+20250324,111600,392009375,20750,20800,20800,20750,153
+20250324,111500,388829325,20800,20800,20800,20800,1
+20250324,111400,388808525,20800,20800,20800,20750,24
+20250324,111300,388310425,20750,20750,20750,20750,38
+20250324,111200,387521925,20800,20800,20800,20800,56
+20250324,111100,386357125,20750,20750,20750,20750,22
+20250324,111000,385900625,20750,20750,20750,20750,0
+20250324,110900,385900625,20750,20750,20800,20750,61
+20250324,110800,384634175,20750,20750,20750,20750,0
+20250324,110700,384634175,20750,20750,20800,20750,105
+20250324,110600,382453575,20750,20800,20800,20750,100
+20250324,110500,380376075,20800,20800,20800,20800,183
+20250324,110400,376569675,20800,20850,20850,20800,12
+20250324,110300,376319975,20850,20850,20850,20850,937
+20250324,110200,356783525,20850,20850,20900,20850,240
+20250324,110100,351778475,20850,20850,20850,20850,0
+20250324,110000,351778475,20850,20850,20850,20850,20
+20250324,105900,351361475,20800,20850,20850,20800,24
+20250324,105800,350861975,20850,20850,20850,20850,0
+20250324,105700,350861975,20850,20850,20850,20850,3
+20250324,105600,350799425,20800,20800,20800,20800,0
+20250324,105500,350799425,20800,20800,20850,20800,244
+20250324,105400,345723725,20800,20800,20800,20800,93
+20250324,105300,343789325,20800,20850,20850,20800,41
+20250324,105200,342934975,20800,20825,20825,20800,16
+20250324,105100,342602150,20800,20800,20800,20800,2
+20250324,105000,342560550,20850,20850,20850,20850,0
+20250324,104900,342560550,20850,20800,20850,20800,69
+20250324,104800,341122950,20800,20800,20800,20800,0
+20250324,104700,341122950,20800,20800,20800,20800,6
+20250324,104600,340998150,20800,20800,20800,20800,5
+20250324,104500,340894150,20800,20900,20900,20800,19
+20250324,104400,340498850,20900,20800,20900,20800,151
+20250324,104300,337357950,20850,20850,20850,20800,416
+20250324,104200,328684400,20850,20850,20850,20850,26
+20250324,104100,328142300,20850,20850,20850,20850,130
+20250324,104000,325431800,20900,20900,20900,20900,18
+20250324,103900,325055600,20850,20850,20850,20850,0
+20250324,103800,325055600,20850,20900,20900,20850,33
+20250324,103700,324366700,20900,20850,20900,20850,6
+20250324,103600,324241500,20900,20900,20900,20900,0
+20250324,103500,324241500,20900,20900,20900,20850,31
+20250324,103400,323594550,20900,20900,20900,20900,0
+20250324,103300,323594550,20900,20900,20900,20900,115
+20250324,103200,321191050,20850,20850,20850,20850,0
+20250324,103100,321191050,20850,20900,20900,20850,62
+20250324,103000,319896300,20900,20850,20900,20850,1516
+20250324,102900,288213350,20850,20850,20850,20850,8
+20250324,102800,288046550,20800,20850,20850,20800,47
+20250324,102700,287067600,20850,20850,20850,20850,71
+20250324,102600,285587250,20850,20850,20850,20850,22
+20250324,102500,285128550,20850,20800,20850,20800,29
+20250324,102400,284525100,20850,20900,20900,20850,248
+20250324,102300,279353200,20900,20900,20900,20900,0
+20250324,102200,279353200,20900,20850,20900,20850,72
+20250324,102100,277848750,20850,20850,20850,20850,24
+20250324,102000,277348350,20900,20850,20900,20850,522
+20250324,101900,266462500,20850,20850,20850,20850,3
+20250324,101800,266399950,20850,20850,20850,20800,29
+20250324,101700,265796050,20800,20800,20800,20800,0
+20250324,101600,265796050,20800,20850,20850,20800,73
+20250324,101500,264276500,20800,20800,20850,20800,108
+20250324,101400,262029800,20800,20800,20800,20750,725
+20250324,101300,246949950,20800,20800,20800,20800,30
+20250324,101200,246325950,20800,20800,20800,20800,100
+20250324,101100,244245950,20850,20850,20850,20800,141
+20250324,101000,241306950,20850,20850,20850,20850,1
+20250324,100900,241286100,20850,20850,20850,20850,26
+20250324,100800,240744000,20900,20850,20900,20850,206
+20250324,100700,236448850,20850,20850,20850,20850,28
+20250324,100600,235865050,20900,20900,20900,20900,0
+20250324,100500,235865050,20900,20900,20900,20900,80
+20250324,100400,234193050,20850,20850,20850,20850,15
+20250324,100300,233880300,20900,20900,20900,20900,0
+20250324,100200,233880300,20900,20900,20900,20900,434
+20250324,100100,224809700,20900,20900,20900,20900,64
+20250324,100000,223472100,20950,20875,20950,20875,1294
+20250324,095900,196416800,20850,20850,20850,20850,0
+20250324,095800,196416800,20850,20850,20850,20850,4
+20250324,095700,196333400,20850,20850,20850,20850,42
+20250324,095600,195457700,20850,20900,20900,20850,12
+20250324,095500,195207400,20850,20850,20850,20850,19
+20250324,095400,194811250,20900,20850,20900,20800,107
+20250324,095300,192577600,20850,20850,20850,20850,171
+20250324,095200,189012250,20850,20850,20900,20850,151
+20250324,095100,185863050,20850,20850,20850,20850,99
+20250324,095000,183798900,20850,20850,20850,20800,43
+20250324,094900,182903100,20850,20900,20900,20850,15
+20250324,094800,182590250,20900,20900,20900,20900,20
+20250324,094700,182172250,20900,20800,20900,20800,24
+20250324,094600,181672850,20900,20900,20900,20900,0
+20250324,094500,181672850,20900,20900,20900,20900,23
+20250324,094400,181192150,20850,20850,20850,20850,109
+20250324,094300,178919500,20850,20850,20850,20850,158
+20250324,094200,175625200,20850,20850,20850,20850,96
+20250324,094100,173623600,20850,20800,20850,20800,81
+20250324,094000,171934800,20800,20850,20850,20800,29
+20250324,093900,171331400,20850,20850,20850,20850,125
+20250324,093800,168725150,20850,20800,20850,20800,31
+20250324,093700,168080300,20800,20800,20800,20800,80
+20250324,093600,166416300,20850,20850,20850,20850,169
+20250324,093500,162892650,20850,20850,20850,20850,3
+20250324,093400,162830100,20850,20850,20850,20850,53
+20250324,093300,161725050,20850,20850,20850,20800,213
+20250324,093200,157285150,20850,20850,20850,20850,3
+20250324,093100,157222600,20850,20800,20850,20800,34
+20250324,093000,156515350,20850,20850,20850,20800,35
+20250324,092900,155786450,20800,20800,20850,20800,54
+20250324,092800,154662750,20800,20800,20800,20800,105
+20250324,092700,152478750,20850,20850,20850,20850,0
+20250324,092600,152478750,20850,20850,20900,20850,478
+20250324,092500,142510450,20850,20850,20850,20850,183
+20250324,092400,138694900,20800,20850,20850,20800,97
+20250324,092300,136672950,20800,20900,20900,20800,21
+20250324,092200,136235750,20850,20850,20850,20850,58
+20250324,092100,135026450,20900,20850,20900,20850,98
+20250324,092000,132981300,20850,20850,20950,20850,632
+20250324,091900,119790600,20850,20900,20900,20850,34
+20250324,091800,119080950,20900,20900,20900,20900,4
+20250324,091700,118997350,20900,20900,20900,20900,91
+20250324,091600,117095450,20850,20900,20900,20850,95
+20250324,091500,115111600,20900,20900,20950,20900,309
+20250324,091400,108652850,20950,20950,20950,20850,325
+20250324,091300,101845100,20950,20950,20950,20950,128
+20250324,091200,99163500,20950,20850,20950,20850,645
+20250324,091100,85665450,20950,20900,20950,20850,737
+20250324,091000,70276500,20950,20900,20950,20900,66
+20250324,090900,68894850,20900,20800,20900,20800,29
+20250324,090800,68290350,20900,20850,20900,20800,1052
+20250324,090700,46343300,20850,20900,20900,20850,30
+20250324,090600,45717700,20850,20900,20900,20850,52
+20250324,090500,44633450,20900,20850,20900,20850,54
+20250324,090400,43507450,20850,20850,20850,20850,170
+20250324,090300,39962950,20850,20900,20900,20850,74
+20250324,090200,38419000,20850,20800,20900,20800,219
+20250324,090100,33852700,20750,20800,20850,20750,291
+20250324,090000,27794100,20850,20900,20900,20850,1330

056190/min/candle-20250325.csv

@@ -0,0 +1,640 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,193800,2466964625,20550,20550,20550,20550,871
+20250325,193700,2466964625,20550,20550,20550,20550,0
+20250325,193600,2466964625,20550,20550,20550,20550,0
+20250325,193500,2466964625,20550,20550,20550,20550,0
+20250325,193400,2466964625,20550,20550,20550,20550,0
+20250325,193300,2466964625,20550,20550,20550,20550,0
+20250325,193200,2466964625,20550,20550,20550,20550,0
+20250325,193100,2466964625,20550,20550,20550,20550,0
+20250325,193000,2466964625,20550,20550,20550,20550,0
+20250325,192900,2466964625,20550,20550,20550,20550,0
+20250325,192800,2466964625,20550,20550,20550,20550,0
+20250325,192700,2466964625,20550,20550,20550,20550,0
+20250325,192600,2466964625,20550,20550,20550,20550,0
+20250325,192500,2466964625,20550,20550,20550,20550,0
+20250325,192400,2466964625,20550,20550,20550,20550,0
+20250325,192300,2466964625,20550,20550,20550,20550,0
+20250325,192200,2466964625,20550,20550,20550,20550,0
+20250325,192100,2466964625,20550,20550,20550,20550,0
+20250325,192000,2466964625,20550,20550,20550,20550,0
+20250325,191900,2466964625,20550,20550,20550,20550,0
+20250325,191800,2466964625,20550,20550,20550,20550,0
+20250325,191700,2466964625,20550,20550,20550,20550,0
+20250325,191600,2466964625,20550,20550,20550,20550,0
+20250325,191500,2466964625,20550,20550,20550,20550,0
+20250325,191400,2466964625,20550,20550,20550,20550,0
+20250325,191300,2466964625,20550,20550,20550,20550,0
+20250325,191200,2466964625,20550,20550,20550,20550,0
+20250325,191100,2466964625,20550,20550,20550,20550,0
+20250325,191000,2466964625,20550,20550,20550,20550,0
+20250325,190900,2466964625,20550,20550,20550,20550,0
+20250325,190800,2466964625,20550,20550,20550,20550,871
+20250325,190700,2466964625,20550,20550,20550,20550,0
+20250325,190600,2466964625,20550,20550,20550,20550,0
+20250325,190500,2466964625,20550,20550,20550,20550,0
+20250325,190400,2466964625,20550,20550,20550,20550,0
+20250325,190300,2466964625,20550,20550,20550,20550,0
+20250325,190200,2466964625,20550,20550,20550,20550,0
+20250325,190100,2466964625,20550,20550,20550,20550,0
+20250325,190000,2466964625,20550,20550,20550,20550,0
+20250325,185900,2466964625,20550,20550,20550,20550,0
+20250325,185800,2466964625,20550,20550,20550,20550,0
+20250325,185700,2466964625,20550,20550,20550,20550,0
+20250325,185600,2466964625,20550,20550,20550,20550,0
+20250325,185500,2466964625,20550,20550,20550,20550,0
+20250325,185400,2466964625,20550,20550,20550,20550,0
+20250325,185300,2466964625,20550,20550,20550,20550,0
+20250325,185200,2466964625,20550,20550,20550,20550,0
+20250325,185100,2466964625,20550,20550,20550,20550,0
+20250325,185000,2466964625,20550,20550,20550,20550,0
+20250325,184900,2466964625,20550,20550,20550,20550,0
+20250325,184800,2466964625,20550,20550,20550,20550,0
+20250325,184700,2466964625,20550,20550,20550,20550,0
+20250325,184600,2466964625,20550,20550,20550,20550,0
+20250325,184500,2466964625,20550,20550,20550,20550,0
+20250325,184400,2466964625,20550,20550,20550,20550,0
+20250325,184300,2466964625,20550,20550,20550,20550,0
+20250325,184200,2466964625,20550,20550,20550,20550,0
+20250325,184100,2466964625,20550,20550,20550,20550,0
+20250325,184000,2466964625,20550,20550,20550,20550,0
+20250325,183900,2466964625,20550,20550,20550,20550,0
+20250325,183800,2466964625,20550,20550,20550,20550,871
+20250325,183700,2466964625,20550,20550,20550,20550,0
+20250325,183600,2466964625,20550,20550,20550,20550,0
+20250325,183500,2466964625,20550,20550,20550,20550,0
+20250325,183400,2466964625,20550,20550,20550,20550,0
+20250325,183300,2466964625,20550,20550,20550,20550,0
+20250325,183200,2466964625,20550,20550,20550,20550,0
+20250325,183100,2466964625,20550,20550,20550,20550,0
+20250325,183000,2466964625,20550,20550,20550,20550,0
+20250325,182900,2466964625,20550,20550,20550,20550,0
+20250325,182800,2466964625,20550,20550,20550,20550,0
+20250325,182700,2466964625,20550,20550,20550,20550,0
+20250325,182600,2466964625,20550,20550,20550,20550,0
+20250325,182500,2466964625,20550,20550,20550,20550,0
+20250325,182400,2466964625,20550,20550,20550,20550,0
+20250325,182300,2466964625,20550,20550,20550,20550,0
+20250325,182200,2466964625,20550,20550,20550,20550,0
+20250325,182100,2466964625,20550,20550,20550,20550,0
+20250325,182000,2466964625,20550,20550,20550,20550,0
+20250325,181900,2466964625,20550,20550,20550,20550,0
+20250325,181800,2466964625,20550,20550,20550,20550,0
+20250325,181700,2466964625,20550,20550,20550,20550,0
+20250325,181600,2466964625,20550,20550,20550,20550,0
+20250325,181500,2466964625,20550,20550,20550,20550,0
+20250325,181400,2466964625,20550,20550,20550,20550,0
+20250325,181300,2466964625,20550,20550,20550,20550,0
+20250325,181200,2466964625,20550,20550,20550,20550,0
+20250325,181100,2466964625,20550,20550,20550,20550,0
+20250325,181000,2466964625,20550,20550,20550,20550,0
+20250325,180900,2466964625,20550,20550,20550,20550,0
+20250325,180800,2466964625,20550,20550,20550,20550,871
+20250325,180700,2466964625,20550,20550,20550,20550,0
+20250325,180600,2466964625,20550,20550,20550,20550,0
+20250325,180500,2466964625,20550,20550,20550,20550,0
+20250325,180400,2466964625,20550,20550,20550,20550,0
+20250325,180300,2466964625,20550,20550,20550,20550,0
+20250325,180200,2466964625,20550,20550,20550,20550,0
+20250325,180100,2466964625,20550,20550,20550,20550,0
+20250325,180000,2466964625,20550,20550,20550,20550,0
+20250325,175900,2466964625,20550,20550,20550,20550,0
+20250325,175800,2466964625,20550,20550,20550,20550,0
+20250325,175700,2466964625,20550,20550,20550,20550,0
+20250325,175600,2466964625,20550,20550,20550,20550,0
+20250325,175500,2466964625,20550,20550,20550,20550,0
+20250325,175400,2466964625,20550,20550,20550,20550,0
+20250325,175300,2466964625,20550,20550,20550,20550,0
+20250325,175200,2466964625,20550,20550,20550,20550,0
+20250325,175100,2466964625,20550,20550,20550,20550,0
+20250325,175000,2466964625,20550,20550,20550,20550,0
+20250325,174900,2466964625,20550,20550,20550,20550,0
+20250325,174800,2466964625,20550,20550,20550,20550,0
+20250325,174700,2466964625,20550,20550,20550,20550,0
+20250325,174600,2466964625,20550,20550,20550,20550,0
+20250325,174500,2466964625,20550,20550,20550,20550,0
+20250325,174400,2466964625,20550,20550,20550,20550,0
+20250325,174300,2466964625,20550,20550,20550,20550,0
+20250325,174200,2466964625,20550,20550,20550,20550,0
+20250325,174100,2466964625,20550,20550,20550,20550,0
+20250325,174000,2466964625,20550,20550,20550,20550,0
+20250325,173900,2466964625,20550,20550,20550,20550,0
+20250325,173800,2466964625,20550,20550,20550,20550,871
+20250325,173700,2466964625,20550,20550,20550,20550,0
+20250325,173600,2466964625,20550,20550,20550,20550,0
+20250325,173500,2466964625,20550,20550,20550,20550,0
+20250325,173400,2466964625,20550,20550,20550,20550,0
+20250325,173300,2466964625,20550,20550,20550,20550,0
+20250325,173200,2466964625,20550,20550,20550,20550,0
+20250325,173100,2466964625,20550,20550,20550,20550,0
+20250325,173000,2466964625,20550,20550,20550,20550,0
+20250325,172900,2466964625,20550,20550,20550,20550,0
+20250325,172800,2466964625,20550,20550,20550,20550,0
+20250325,172700,2466964625,20550,20550,20550,20550,0
+20250325,172600,2466964625,20550,20550,20550,20550,0
+20250325,172500,2466964625,20550,20550,20550,20550,0
+20250325,172400,2466964625,20550,20550,20550,20550,0
+20250325,172300,2466964625,20550,20550,20550,20550,0
+20250325,172200,2466964625,20550,20550,20550,20550,0
+20250325,172100,2466964625,20550,20550,20550,20550,0
+20250325,172000,2466964625,20550,20550,20550,20550,0
+20250325,171900,2466964625,20550,20550,20550,20550,0
+20250325,171800,2466964625,20550,20550,20550,20550,0
+20250325,171700,2466964625,20550,20550,20550,20550,0
+20250325,171600,2466964625,20550,20550,20550,20550,0
+20250325,171500,2466964625,20550,20550,20550,20550,0
+20250325,171400,2466964625,20550,20550,20550,20550,0
+20250325,171300,2466964625,20550,20550,20550,20550,0
+20250325,171200,2466964625,20550,20550,20550,20550,0
+20250325,171100,2466964625,20550,20550,20550,20550,0
+20250325,171000,2466964625,20550,20550,20550,20550,0
+20250325,170900,2466964625,20550,20550,20550,20550,0
+20250325,170800,2466964625,20550,20550,20550,20550,871
+20250325,170700,2466964625,20550,20550,20550,20550,0
+20250325,170600,2466964625,20550,20550,20550,20550,0
+20250325,170500,2466964625,20550,20550,20550,20550,0
+20250325,170400,2466964625,20550,20550,20550,20550,0
+20250325,170300,2466964625,20550,20550,20550,20550,0
+20250325,170200,2466964625,20550,20550,20550,20550,0
+20250325,170100,2466964625,20550,20550,20550,20550,0
+20250325,170000,2466964625,20550,20550,20550,20550,0
+20250325,165900,2466964625,20550,20550,20550,20550,0
+20250325,165800,2466964625,20550,20550,20550,20550,0
+20250325,165700,2466964625,20550,20550,20550,20550,0
+20250325,165600,2466964625,20550,20550,20550,20550,0
+20250325,165500,2466964625,20550,20550,20550,20550,0
+20250325,165400,2466964625,20550,20550,20550,20550,0
+20250325,165300,2466964625,20550,20550,20550,20550,0
+20250325,165200,2466964625,20550,20550,20550,20550,0
+20250325,165100,2466964625,20550,20550,20550,20550,0
+20250325,165000,2466964625,20550,20550,20550,20550,0
+20250325,164900,2466964625,20550,20550,20550,20550,0
+20250325,164800,2466964625,20550,20550,20550,20550,0
+20250325,164700,2466964625,20550,20550,20550,20550,0
+20250325,164600,2466964625,20550,20550,20550,20550,0
+20250325,164500,2466964625,20550,20550,20550,20550,0
+20250325,164400,2466964625,20550,20550,20550,20550,0
+20250325,164300,2466964625,20550,20550,20550,20550,0
+20250325,164200,2466964625,20550,20550,20550,20550,0
+20250325,164100,2466964625,20550,20550,20550,20550,0
+20250325,164000,2466964625,20550,20550,20550,20550,0
+20250325,163900,2466964625,20550,20550,20550,20550,0
+20250325,163800,2466964625,20550,20550,20550,20550,871
+20250325,163700,2466964625,20550,20550,20550,20550,0
+20250325,163600,2466964625,20550,20550,20550,20550,0
+20250325,163500,2466964625,20550,20550,20550,20550,0
+20250325,163400,2466964625,20550,20550,20550,20550,0
+20250325,163300,2466964625,20550,20550,20550,20550,0
+20250325,163200,2466964625,20550,20550,20550,20550,0
+20250325,163100,2466964625,20550,20550,20550,20550,0
+20250325,163000,2466964625,20550,20550,20550,20550,0
+20250325,162900,2466964625,20550,20550,20550,20550,0
+20250325,162800,2466964625,20550,20550,20550,20550,0
+20250325,162700,2466964625,20550,20550,20550,20550,0
+20250325,162600,2466964625,20550,20550,20550,20550,0
+20250325,162500,2466964625,20550,20550,20550,20550,0
+20250325,162400,2466964625,20550,20550,20550,20550,0
+20250325,162300,2466964625,20550,20550,20550,20550,0
+20250325,162200,2466964625,20550,20550,20550,20550,0
+20250325,162100,2466964625,20550,20550,20550,20550,0
+20250325,162000,2466964625,20550,20550,20550,20550,0
+20250325,161900,2466964625,20550,20550,20550,20550,0
+20250325,161800,2466964625,20550,20550,20550,20550,0
+20250325,161700,2466964625,20550,20550,20550,20550,0
+20250325,161600,2466964625,20550,20550,20550,20550,0
+20250325,161500,2466964625,20550,20550,20550,20550,0
+20250325,161400,2466964625,20550,20550,20550,20550,0
+20250325,161300,2466964625,20550,20550,20550,20550,0
+20250325,161200,2466964625,20550,20550,20550,20550,0
+20250325,161100,2466964625,20550,20550,20550,20550,0
+20250325,161000,2466964625,20550,20550,20550,20550,0
+20250325,160900,2466964625,20550,20550,20550,20550,0
+20250325,160800,2466964625,20550,20550,20550,20550,871
+20250325,160700,2466964625,20550,20550,20550,20550,0
+20250325,160600,2466964625,20550,20550,20550,20550,0
+20250325,160500,2466964625,20550,20550,20550,20550,0
+20250325,160400,2466964625,20550,20550,20550,20550,0
+20250325,160300,2466964625,20550,20550,20550,20550,0
+20250325,160200,2466964625,20550,20550,20550,20550,0
+20250325,160100,2466964625,20550,20550,20550,20550,0
+20250325,160000,2466964625,20550,20550,20550,20550,0
+20250325,155900,2466964625,20550,20550,20550,20550,0
+20250325,155800,2466964625,20550,20550,20550,20550,0
+20250325,155700,2466964625,20550,20550,20550,20550,0
+20250325,155600,2466964625,20550,20550,20550,20550,0
+20250325,155500,2466964625,20550,20550,20550,20550,0
+20250325,155400,2466964625,20550,20550,20550,20550,0
+20250325,155300,2466964625,20550,20550,20550,20550,0
+20250325,155200,2466964625,20550,20550,20550,20550,0
+20250325,155100,2466964625,20550,20550,20550,20550,0
+20250325,155000,2466964625,20550,20550,20550,20550,0
+20250325,154900,2466964625,20550,20550,20550,20550,0
+20250325,154800,2466964625,20550,20550,20550,20550,0
+20250325,154700,2466964625,20550,20550,20550,20550,0
+20250325,154600,2466964625,20550,20550,20550,20550,0
+20250325,154500,2466964625,20550,20550,20550,20550,0
+20250325,154400,2466964625,20550,20550,20550,20550,0
+20250325,154300,2466964625,20550,20550,20550,20550,0
+20250325,154200,2466964625,20550,20550,20550,20550,0
+20250325,154100,2466964625,20550,20550,20550,20550,0
+20250325,154000,2466964625,20550,20550,20550,20550,0
+20250325,153900,2466964625,20550,20550,20550,20550,0
+20250325,153800,2466964625,20550,20550,20550,20550,871
+20250325,153700,2466964625,20550,20550,20550,20550,0
+20250325,153600,2466964625,20550,20550,20550,20550,0
+20250325,153500,2466964625,20550,20550,20550,20550,0
+20250325,153400,2466964625,20550,20550,20550,20550,0
+20250325,153300,2466964625,20550,20550,20550,20550,0
+20250325,153200,2466964625,20550,20550,20550,20550,0
+20250325,153100,2466964625,20550,20550,20550,20550,0
+20250325,153000,2466964625,20550,20550,20550,20550,871
+20250325,152900,2449065575,20650,20650,20650,20650,0
+20250325,152800,2449065575,20650,20650,20650,20650,0
+20250325,152700,2449065575,20650,20650,20650,20650,0
+20250325,152600,2449065575,20650,20650,20650,20650,0
+20250325,152500,2449065575,20650,20650,20650,20650,0
+20250325,152400,2449065575,20650,20650,20650,20650,0
+20250325,152300,2449065575,20650,20650,20650,20650,0
+20250325,152200,2449065575,20650,20650,20650,20650,0
+20250325,152100,2449065575,20650,20650,20650,20650,0
+20250325,152000,2449065575,20650,20650,20650,20650,0
+20250325,151900,2449065575,20650,20650,20650,20600,58
+20250325,151800,2447868525,20600,20600,20650,20550,42
+20250325,151700,2447003675,20550,20650,20650,20550,345
+20250325,151600,2439901125,20600,20600,20600,20600,99
+20250325,151500,2437861725,20650,20600,20650,20600,5
+20250325,151400,2437758675,20650,20600,20650,20600,123
+20250325,151300,2435224325,20600,20600,20600,20600,108
+20250325,151200,2432999525,20600,20600,20650,20600,813
+20250325,151100,2416251675,20600,20650,20650,20600,430
+20250325,151000,2407393625,20650,20600,20650,20600,98
+20250325,150900,2405370025,20650,20600,20750,20600,177
+20250325,150800,2401712675,20600,20600,20650,20600,120
+20250325,150700,2399235125,20600,20650,20650,20600,96
+20250325,150600,2397257475,20650,20600,20650,20600,280
+20250325,150500,2391480125,20600,20600,20650,20600,9
+20250325,150400,2391294675,20600,20600,20650,20600,138
+20250325,150300,2388451825,20600,20600,20600,20600,98
+20250325,150200,2386433025,20600,20600,20650,20600,20
+20250325,150100,2386020975,20600,20650,20650,20600,94
+20250325,150000,2384084525,20600,20650,20650,20600,97
+20250325,145900,2382086225,20600,20600,20600,20600,100
+20250325,145800,2380026225,20600,20650,20650,20600,289
+20250325,145700,2374062875,20650,20650,20700,20650,210
+20250325,145600,2369726125,20700,20650,20700,20650,1088
+20250325,145500,2347223025,20650,20700,20800,20650,140
+20250325,145400,2344321875,20750,20750,20800,20650,343
+20250325,145300,2337206625,20750,20650,20750,20650,306
+20250325,145200,2330874725,20700,20750,20750,20650,313
+20250325,145100,2324393825,20650,20700,20750,20650,745
+20250325,145000,2308970725,20750,20750,20750,20650,439
+20250325,144900,2299880675,20750,20750,20850,20700,522
+20250325,144800,2289041625,20750,20800,20850,20650,416
+20250325,144700,2280413325,20800,20750,20800,20650,391
+20250325,144600,2272299825,20700,20700,20800,20700,481
+20250325,144500,2262324525,20750,20700,20800,20650,404
+20250325,144400,2253949625,20700,20750,20800,20650,372
+20250325,144300,2246243175,20800,20700,20800,20650,341
+20250325,144200,2239178575,20800,20800,20800,20650,396
+20250325,144100,2230959275,20800,20650,20800,20650,360
+20250325,144000,2223502775,20700,20700,20700,20650,592
+20250325,143900,2211250575,20750,20750,20800,20700,537
+20250325,143800,2200117575,20800,20750,20800,20650,298
+20250325,143700,2193933775,20750,20800,20800,20650,454
+20250325,143600,2184520325,20800,20800,20800,20750,436
+20250325,143500,2175465025,20800,20750,20800,20700,364
+20250325,143400,2167911525,20700,20750,20800,20700,507
+20250325,143300,2157394925,20750,20800,20800,20750,221
+20250325,143200,2152804325,20800,20750,20800,20700,557
+20250325,143100,2141251075,20750,20750,20750,20700,357
+20250325,143000,2133850025,20750,20750,20750,20700,250
+20250325,142900,2128663975,20750,20750,20800,20700,424
+20250325,142800,2119864525,20700,20700,20750,20650,417
+20250325,142700,2111234175,20750,20750,20750,20700,308
+20250325,142600,2104843475,20650,20800,20800,20650,705
+20250325,142500,2090229625,20800,20750,20800,20700,658
+20250325,142400,2076591225,20800,20750,20800,20650,585
+20250325,142300,2064449425,20700,20800,20800,20700,438
+20250325,142200,2055361025,20800,20800,20800,20650,381
+20250325,142100,2047450125,20800,20800,20800,20650,362
+20250325,142000,2039934425,20800,20750,20800,20650,314
+20250325,141900,2033418525,20750,20750,20750,20650,401
+20250325,141800,2025109775,20750,20750,20750,20650,393
+20250325,141700,2016965875,20750,20700,20750,20700,215
+20250325,141600,2012504925,20700,20700,20750,20650,405
+20250325,141500,2004114725,20750,20700,20750,20650,333
+20250325,141400,1997218525,20750,20700,20750,20700,286
+20250325,141300,1991292675,20700,20650,20750,20650,1584
+20250325,141200,1958505225,20650,20700,20700,20600,720
+20250325,141100,1943639075,20700,20650,20700,20600,151
+20250325,141000,1940518075,20600,20700,20700,20600,213
+20250325,140900,1936120125,20700,20700,20700,20600,241
+20250325,140800,1931140525,20600,20650,20700,20600,196
+20250325,140700,1927090075,20600,20650,20700,20600,282
+20250325,140600,1921263575,20700,20600,20700,20600,209
+20250325,140500,1916949775,20700,20600,20700,20600,251
+20250325,140400,1911765725,20650,20650,20700,20650,157
+20250325,140300,1908518475,20600,20700,20700,20600,303
+20250325,140200,1902262075,20700,20600,20700,20600,202
+20250325,140100,1898092275,20700,20700,20750,20600,324
+20250325,140000,1891384325,20700,20650,20700,20600,267
+20250325,135900,1885871225,20650,20650,20700,20600,211
+20250325,135800,1881516125,20650,20700,20700,20650,145
+20250325,135700,1878520175,20600,20700,20700,20600,216
+20250325,135600,1874061125,20600,20700,20700,20600,221
+20250325,135500,1869495875,20700,20600,20700,20600,127
+20250325,135400,1866867625,20700,20650,20700,20600,264
+20250325,135300,1861414675,20600,20650,20650,20600,209
+20250325,135200,1857103475,20600,20700,20700,20600,146
+20250325,135100,1854084975,20600,20600,20700,20600,1200
+20250325,135000,1829355225,20700,20700,20750,20600,253
+20250325,134900,1824131175,20700,20600,20750,20600,415
+20250325,134800,1815557875,20750,20650,20750,20650,151
+20250325,134700,1812430675,20650,20600,20700,20600,315
+20250325,134600,1805929625,20700,20700,20700,20600,330
+20250325,134500,1799118725,20750,20650,20750,20650,332
+20250325,134400,1792255025,20700,20600,20750,20600,220
+20250325,134300,1787705775,20600,20650,20750,20600,411
+20250325,134200,1779210325,20650,20650,20750,20650,234
+20250325,134100,1774366975,20750,20650,20750,20600,271
+20250325,134000,1768767525,20650,20650,20750,20600,198
+20250325,133900,1764680975,20650,20700,20750,20600,395
+20250325,133800,1756518025,20650,20700,20700,20650,230
+20250325,133700,1751761675,20700,20700,20750,20650,318
+20250325,133600,1745184125,20750,20650,20750,20650,146
+20250325,133500,1742159625,20700,20700,20700,20650,164
+20250325,133400,1738765225,20700,20650,20700,20650,140
+20250325,133300,1735867625,20700,20650,20700,20650,148
+20250325,133200,1732804275,20650,20650,20700,20650,153
+20250325,133100,1729639075,20700,20650,20700,20650,169
+20250325,133000,1726144375,20700,20650,20700,20600,190
+20250325,132900,1722220725,20650,20650,20700,20600,158
+20250325,132800,1718956225,20650,20700,20700,20650,148
+20250325,132700,1715894875,20700,20650,20700,20650,169
+20250325,132600,1712397575,20700,20700,20700,20700,165
+20250325,132500,1708982075,20700,20700,20700,20650,150
+20250325,132400,1705878275,20700,20700,20700,20650,169
+20250325,132300,1702380125,20700,20700,20700,20700,95
+20250325,132200,1700413625,20700,20700,20700,20700,188
+20250325,132100,1696522025,20700,20700,20700,20650,352
+20250325,132000,1689237125,20650,20700,20700,20650,143
+20250325,131900,1686277075,20700,20700,20700,20700,108
+20250325,131800,1684041475,20700,20700,20700,20650,143
+20250325,131700,1681081725,20650,20700,20700,20650,183
+20250325,131600,1677296725,20700,20650,20700,20650,416
+20250325,131500,1668698425,20600,20650,20650,20600,63
+20250325,131400,1667397975,20650,20600,20650,20550,160
+20250325,131300,1664101875,20600,20600,20600,20550,90
+20250325,131200,1662248825,20600,20650,20650,20600,177
+20250325,131100,1658598325,20650,20650,20650,20650,75
+20250325,131000,1657049575,20650,20650,20650,20600,128
+20250325,130900,1654407675,20650,20600,20650,20600,99
+20250325,130800,1652364725,20650,20600,20650,20600,105
+20250325,130700,1650197625,20650,20550,20650,20550,170
+20250325,130600,1646690325,20650,20600,20650,20600,195
+20250325,130500,1642669375,20600,20600,20600,20600,0
+20250325,130400,1642669375,20600,20600,20650,20600,30
+20250325,130300,1642050975,20650,20650,20650,20550,168
+20250325,130200,1638589225,20650,20650,20650,20650,93
+20250325,130100,1636668775,20650,20650,20650,20600,170
+20250325,130000,1633162125,20650,20550,20650,20550,158
+20250325,125900,1629909625,20600,20550,20600,20550,456
+20250325,125800,1620536175,20550,20650,20650,20550,668
+20250325,125700,1606806775,20650,20650,20650,20550,90
+20250325,125600,1604949425,20600,20600,20700,20550,159
+20250325,125500,1601675175,20650,20650,20700,20600,246
+20250325,125400,1596599625,20650,20550,20700,20550,186
+20250325,125300,1592765425,20650,20550,20650,20550,185
+20250325,125200,1588954225,20650,20600,20650,20550,105
+20250325,125100,1586789375,20600,20600,20600,20550,187
+20250325,125000,1582941875,20600,20650,20650,20600,251
+20250325,124900,1577768125,20650,20650,20650,20550,207
+20250325,124800,1573501575,20550,20650,20650,20550,92
+20250325,124700,1571604375,20650,20650,20650,20600,170
+20250325,124600,1568098775,20650,20600,20650,20600,182
+20250325,124500,1564346425,20700,20650,20700,20600,135
+20250325,124400,1561558025,20650,20700,20700,20650,135
+20250325,124300,1558769475,20700,20600,20700,20550,112
+20250325,124200,1556456175,20650,20650,20700,20550,328
+20250325,124100,1549692125,20650,20600,20650,20550,101
+20250325,124000,1547609025,20650,20650,20650,20600,206
+20250325,123900,1543359725,20650,20550,20650,20550,256
+20250325,123800,1538087275,20600,20600,20650,20550,133
+20250325,123700,1535344875,20600,20600,20650,20550,257
+20250325,123600,1530053075,20650,20650,20650,20550,107
+20250325,123500,1527843625,20650,20650,20650,20550,145
+20250325,123400,1524857775,20650,20600,20650,20550,131
+20250325,123300,1522157475,20600,20650,20650,20550,171
+20250325,123200,1518637725,20650,20600,20650,20600,113
+20250325,123100,1516307625,20550,20600,20650,20550,253
+20250325,123000,1511097900,20650,20550,20650,20550,218
+20250325,122900,1506608000,20650,20650,20650,20650,77
+20250325,122800,1505017950,20650,20600,20650,20550,211
+20250325,122700,1500674150,20650,20650,20700,20550,125
+20250325,122600,1498094050,20600,20650,20650,20600,170
+20250325,122500,1494588400,20650,20600,20650,20550,149
+20250325,122400,1491517950,20550,20600,20650,20550,173
+20250325,122300,1487953850,20600,20600,20650,20550,250
+20250325,122200,1482809650,20600,20600,20600,20600,62
+20250325,122100,1481532450,20600,20650,20650,20550,175
+20250325,122000,1477930900,20650,20650,20650,20600,86
+20250325,121900,1476155700,20650,20650,20650,20600,326
+20250325,121800,1469429250,20550,20600,20650,20550,685
+20250325,121700,1455311300,20500,20550,20600,20500,214
+20250325,121600,1450913500,20550,20550,20600,20500,299
+20250325,121500,1444775200,20600,20550,20600,20550,113
+20250325,121400,1442447650,20550,20600,20600,20500,249
+20250325,121300,1437330800,20600,20500,20600,20500,404
+20250325,121200,1429018750,20450,20500,20600,20450,286
+20250325,121100,1423152900,20600,20550,20600,20550,54
+20250325,121000,1422043150,20450,20550,20600,20450,290
+20250325,120900,1416092700,20550,20550,20550,20450,275
+20250325,120800,1410453150,20450,20550,20550,20450,416
+20250325,120700,1401920050,20550,20500,20550,20450,338
+20250325,120600,1394993450,20500,20500,20500,20500,103
+20250325,120500,1392881950,20550,20500,20550,20400,299
+20250325,120400,1386759850,20450,20500,20550,20450,129
+20250325,120300,1384113450,20400,20450,20550,20400,233
+20250325,120200,1379345250,20450,20500,20550,20400,215
+20250325,120100,1374947350,20550,20450,20550,20400,196
+20250325,120000,1370930850,20400,20500,20550,20400,234
+20250325,115900,1366141450,20550,20500,20550,20500,166
+20250325,115800,1362737050,20400,20400,20500,20400,219
+20250325,115700,1358262800,20450,20500,20500,20450,171
+20250325,115600,1354763850,20400,20400,20500,20400,212
+20250325,115500,1350428050,20500,20400,20500,20400,241
+20250325,115400,1345496950,20500,20500,20500,20400,201
+20250325,115300,1341379250,20500,20500,20500,20400,272
+20250325,115200,1335815550,20500,20450,20500,20450,189
+20250325,115100,1331943750,20450,20450,20500,20400,247
+20250325,115000,1326892400,20500,20500,20500,20400,172
+20250325,114900,1323368850,20400,20450,20500,20400,356
+20250325,114800,1316079650,20400,20500,20500,20400,256
+20250325,114700,1310842700,20500,20450,20550,20350,1169
+20250325,114600,1286914550,20500,20300,20500,20300,1356
+20250325,114500,1259247450,20300,20300,20300,20300,1
+20250325,114400,1259227150,20300,20300,20300,20300,332
+20250325,114300,1252487550,20350,20350,20350,20350,262
+20250325,114200,1247155850,20350,20350,20350,20350,1806
+20250325,114100,1210403750,20400,20400,20400,20400,931
+20250325,114000,1191411350,20400,20400,20400,20400,0
+20250325,113900,1191411350,20400,20400,20400,20400,118
+20250325,113800,1189004150,20400,20400,20400,20400,70
+20250325,113700,1187576150,20400,20450,20450,20400,160
+20250325,113600,1184308600,20500,20500,20550,20500,308
+20250325,113500,1177994500,20550,20500,20650,20400,3274
+20250325,113400,1110703250,20500,20400,20500,20400,325
+20250325,113300,1104056050,20500,20350,20500,20350,922
+20250325,113200,1085197900,20450,20400,20450,20300,336
+20250325,113100,1078344200,20350,20400,20400,20350,173
+20250325,113000,1074815050,20400,20400,20400,20300,147
+20250325,112900,1071825450,20400,20400,20400,20400,38
+20250325,112800,1071050250,20300,20400,20400,20300,178
+20250325,112700,1067427650,20400,20400,20400,20300,142
+20250325,112600,1064540150,20400,20400,20400,20400,63
+20250325,112500,1063254950,20400,20300,20400,20300,210
+20250325,112400,1058984550,20300,20400,20400,20300,92
+20250325,112300,1057111750,20400,20400,20400,20300,158
+20250325,112200,1053898250,20450,20450,20450,20300,903
+20250325,112100,1035531900,20350,20450,20450,20350,158
+20250325,112000,1032311400,20450,20350,20450,20350,155
+20250325,111900,1029151650,20450,20450,20450,20450,72
+20250325,111800,1027679250,20450,20350,20450,20350,194
+20250325,111700,1023723750,20450,20450,20450,20450,56
+20250325,111600,1022578550,20400,20400,20400,20350,248
+20250325,111500,1017524050,20450,20450,20450,20450,53
+20250325,111400,1016440200,20450,20450,20450,20350,187
+20250325,111300,1012626350,20400,20400,20400,20350,504
+20250325,111200,1002349550,20450,20450,20500,20450,65
+20250325,111100,1001019900,20450,20450,20500,20400,143
+20250325,111000,998098600,20400,20450,20450,20400,142
+20250325,110900,995197450,20450,20500,20500,20400,188
+20250325,110800,991356450,20450,20450,20450,20450,69
+20250325,110700,989945400,20450,20450,20500,20450,120
+20250325,110600,987487150,20500,20400,20500,20400,202
+20250325,110500,983358450,20500,20500,20500,20450,215
+20250325,110400,978958050,20500,20500,20500,20450,159
+20250325,110300,975703400,20500,20500,20500,20450,99
+20250325,110200,973675400,20500,20450,20500,20450,193
+20250325,110100,969724600,20500,20500,20500,20500,77
+20250325,110000,968146100,20450,20500,20500,20400,244
+20250325,105900,963157450,20450,20450,20500,20450,179
+20250325,105800,959493800,20500,20500,20500,20500,72
+20250325,105700,958017800,20500,20400,20500,20400,153
+20250325,105600,954889500,20500,20500,20500,20400,323
+20250325,105500,948283100,20450,20500,20500,20450,294
+20250325,105400,942266750,20500,20500,20500,20450,88
+20250325,105300,940463050,20400,20500,20500,20400,135
+20250325,105200,937704050,20500,20500,20500,20450,192
+20250325,105100,933773900,20500,20450,20500,20450,98
+20250325,105000,931767600,20500,20500,20500,20400,547
+20250325,104900,920583100,20500,20400,20500,20400,115
+20250325,104800,918228850,20400,20450,20500,20400,279
+20250325,104700,912522350,20500,20450,20500,20350,932
+20250325,104600,893531400,20350,20400,20450,20350,125
+20250325,104500,890983600,20450,20400,20500,20400,171
+20250325,104400,887491250,20500,20450,20500,20450,65
+20250325,104300,886161800,20450,20450,20500,20400,247
+20250325,104200,881112700,20450,20450,20450,20400,70
+20250325,104100,879681350,20350,20400,20400,20350,178
+20250325,104000,876056500,20400,20350,20400,20350,370
+20250325,103900,868523300,20350,20400,20450,20350,138
+20250325,103800,865711700,20400,20400,20400,20350,166
+20250325,103700,862330750,20375,20400,20400,20375,60
+20250325,103600,861107100,20400,20400,20400,20350,231
+20250325,103500,856398850,20450,20400,20450,20350,410
+20250325,103400,848051600,20450,20450,20450,20350,227
+20250325,103300,843424450,20450,20400,20450,20350,588
+20250325,103200,831455050,20400,20450,20450,20400,191
+20250325,103100,827556100,20500,20500,20500,20400,162
+20250325,103000,824246300,20450,20450,20500,20400,120
+20250325,102900,821792700,20500,20400,20500,20350,220
+20250325,102800,817304000,20400,20400,20400,20400,58
+20250325,102700,816120800,20400,20350,20400,20350,186
+20250325,102600,812332500,20400,20350,20400,20350,155
+20250325,102500,809172900,20300,20350,20350,20300,92
+20250325,102400,807305000,20350,20300,20350,20300,996
+20250325,102300,787079650,20300,20350,20350,20300,24
+20250325,102200,786592300,20350,20350,20350,20300,202
+20250325,102100,782485800,20350,20350,20350,20300,63
+20250325,102000,781204200,20350,20350,20350,20350,622
+20250325,101900,768546500,20400,20400,20400,20350,57
+20250325,101800,767385350,20350,20350,20400,20350,92
+20250325,101700,765512600,20350,20350,20400,20350,727
+20250325,101600,750708100,20400,20350,20400,20350,119
+20250325,101500,748281450,20400,20400,20400,20400,39
+20250325,101400,747485850,20400,20400,20400,20400,593
+20250325,101300,735388650,20400,20400,20400,20400,91
+20250325,101200,733532250,20400,20400,20400,20400,33
+20250325,101100,732859050,20400,20450,20450,20400,186
+20250325,101000,729059650,20450,20400,20450,20400,495
+20250325,100900,718960650,20350,20400,20400,20350,1418
+20250325,100800,690073175,20450,20450,20450,20450,100
+20250325,100700,688028175,20400,20400,20400,20400,736
+20250325,100600,673013775,20450,20450,20450,20450,12
+20250325,100500,672768375,20400,20400,20400,20400,27
+20250325,100400,672217575,20450,20450,20450,20450,17
+20250325,100300,671869925,20450,20450,20450,20450,10
+20250325,100200,671665425,20450,20450,20450,20450,146
+20250325,100100,668679725,20400,20450,20450,20400,66
+20250325,100000,667331325,20450,20450,20450,20400,104
+20250325,095900,665209600,20425,20425,20425,20425,0
+20250325,095800,665209600,20425,20400,20425,20400,31
+20250325,095700,664577175,20450,20450,20450,20450,1
+20250325,095600,664556725,20450,20450,20450,20450,15
+20250325,095500,664249975,20400,20400,20400,20400,0
+20250325,095400,664249975,20400,20400,20400,20400,22
+20250325,095300,663801175,20450,20450,20450,20450,2
+20250325,095200,663760275,20450,20450,20450,20450,1
+20250325,095100,663739825,20450,20450,20450,20450,3
+20250325,095000,663678475,20450,20450,20475,20400,415
+20250325,094900,655193025,20450,20450,20450,20450,9
+20250325,094800,655008975,20450,20450,20450,20450,106
+20250325,094700,652841275,20450,20400,20450,20400,1165
+20250325,094600,629064025,20400,20500,20500,20400,884
+20250325,094500,611019925,20500,20450,20500,20450,33
+20250325,094400,610343925,20500,20450,20500,20400,364
+20250325,094300,602908525,20400,20450,20450,20400,80
+20250325,094200,601273975,20450,20450,20475,20450,34
+20250325,094100,600578650,20450,20450,20450,20450,630
+20250325,094000,587695150,20450,20400,20450,20400,309
+20250325,093900,581378500,20400,20450,20450,20400,125
+20250325,093800,578823400,20400,20400,20400,20400,546
+20250325,093700,567685000,20400,20400,20400,20400,205
+20250325,093600,563503000,20350,20350,20350,20350,33
+20250325,093500,562831450,20350,20350,20350,20350,0
+20250325,093400,562831450,20350,20400,20425,20350,628
+20250325,093300,550038250,20350,20350,20350,20350,311
+20250325,093200,543709400,20350,20400,20400,20300,787
+20250325,093100,527695100,20400,20400,20400,20400,277
+20250325,093000,522044300,20450,20400,20450,20350,162
+20250325,092900,518739850,20400,20450,20450,20400,627
+20250325,092800,505934000,20500,20500,20500,20500,16
+20250325,092700,505606000,20450,20450,20450,20450,1
+20250325,092600,505585550,20500,20550,20550,20500,263
+20250325,092500,500188900,20500,20500,20550,20500,877
+20250325,092400,482207500,20500,20600,20600,20500,1400
+20250325,092300,453465100,20600,20600,20600,20600,0
+20250325,092200,453465100,20600,20600,20600,20550,542
+20250325,092100,442316600,20600,20600,20600,20600,27
+20250325,092000,441760400,20650,20650,20650,20650,30
+20250325,091900,441140900,20700,20600,20700,20600,310
+20250325,091800,434742450,20650,20600,20650,20600,666
+20250325,091700,420990850,20650,20600,20700,20600,1228
+20250325,091600,395633100,20650,20650,20700,20600,211
+20250325,091500,391276150,20700,20700,20700,20700,116
+20250325,091400,388874950,20650,20600,20750,20600,1588
+20250325,091300,356008500,20650,20650,20750,20650,585
+20250325,091200,343913900,20600,20550,20600,20550,190
+20250325,091100,340002800,20550,20600,20600,20450,2909
+20250325,091000,280298500,20550,20600,20600,20500,394
+20250325,090900,272193350,20700,20550,20700,20550,325
+20250325,090800,265503800,20550,20550,20600,20550,555
+20250325,090700,254081800,20550,20700,20700,20500,7637
+20250325,090600,96659750,20700,20800,20800,20700,351
+20250325,090500,89379400,20750,20750,20750,20750,51
+20250325,090400,88321150,20750,20850,20850,20750,37
+20250325,090300,87553200,20800,20800,20800,20800,128
+20250325,090200,84890800,20800,20850,20850,20800,1256
+20250325,090100,58761000,20850,20850,20900,20800,940
+20250325,090000,39156200,20800,20700,20800,20700,1891

056190/min/candle-20250326.csv

@@ -0,0 +1,640 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,193800,1793603800,20600,20600,20600,20600,1479
+20250326,193700,1793603800,20600,20600,20600,20600,0
+20250326,193600,1793603800,20600,20600,20600,20600,0
+20250326,193500,1793603800,20600,20600,20600,20600,0
+20250326,193400,1793603800,20600,20600,20600,20600,0
+20250326,193300,1793603800,20600,20600,20600,20600,0
+20250326,193200,1793603800,20600,20600,20600,20600,0
+20250326,193100,1793603800,20600,20600,20600,20600,0
+20250326,193000,1793603800,20600,20600,20600,20600,0
+20250326,192900,1793603800,20600,20600,20600,20600,0
+20250326,192800,1793603800,20600,20600,20600,20600,0
+20250326,192700,1793603800,20600,20600,20600,20600,0
+20250326,192600,1793603800,20600,20600,20600,20600,0
+20250326,192500,1793603800,20600,20600,20600,20600,0
+20250326,192400,1793603800,20600,20600,20600,20600,0
+20250326,192300,1793603800,20600,20600,20600,20600,0
+20250326,192200,1793603800,20600,20600,20600,20600,0
+20250326,192100,1793603800,20600,20600,20600,20600,0
+20250326,192000,1793603800,20600,20600,20600,20600,0
+20250326,191900,1793603800,20600,20600,20600,20600,0
+20250326,191800,1793603800,20600,20600,20600,20600,0
+20250326,191700,1793603800,20600,20600,20600,20600,0
+20250326,191600,1793603800,20600,20600,20600,20600,0
+20250326,191500,1793603800,20600,20600,20600,20600,0
+20250326,191400,1793603800,20600,20600,20600,20600,0
+20250326,191300,1793603800,20600,20600,20600,20600,0
+20250326,191200,1793603800,20600,20600,20600,20600,0
+20250326,191100,1793603800,20600,20600,20600,20600,0
+20250326,191000,1793603800,20600,20600,20600,20600,0
+20250326,190900,1793603800,20600,20600,20600,20600,0
+20250326,190800,1793603800,20600,20600,20600,20600,1479
+20250326,190700,1793603800,20600,20600,20600,20600,0
+20250326,190600,1793603800,20600,20600,20600,20600,0
+20250326,190500,1793603800,20600,20600,20600,20600,0
+20250326,190400,1793603800,20600,20600,20600,20600,0
+20250326,190300,1793603800,20600,20600,20600,20600,0
+20250326,190200,1793603800,20600,20600,20600,20600,0
+20250326,190100,1793603800,20600,20600,20600,20600,0
+20250326,190000,1793603800,20600,20600,20600,20600,0
+20250326,185900,1793603800,20600,20600,20600,20600,0
+20250326,185800,1793603800,20600,20600,20600,20600,0
+20250326,185700,1793603800,20600,20600,20600,20600,0
+20250326,185600,1793603800,20600,20600,20600,20600,0
+20250326,185500,1793603800,20600,20600,20600,20600,0
+20250326,185400,1793603800,20600,20600,20600,20600,0
+20250326,185300,1793603800,20600,20600,20600,20600,0
+20250326,185200,1793603800,20600,20600,20600,20600,0
+20250326,185100,1793603800,20600,20600,20600,20600,0
+20250326,185000,1793603800,20600,20600,20600,20600,0
+20250326,184900,1793603800,20600,20600,20600,20600,0
+20250326,184800,1793603800,20600,20600,20600,20600,0
+20250326,184700,1793603800,20600,20600,20600,20600,0
+20250326,184600,1793603800,20600,20600,20600,20600,0
+20250326,184500,1793603800,20600,20600,20600,20600,0
+20250326,184400,1793603800,20600,20600,20600,20600,0
+20250326,184300,1793603800,20600,20600,20600,20600,0
+20250326,184200,1793603800,20600,20600,20600,20600,0
+20250326,184100,1793603800,20600,20600,20600,20600,0
+20250326,184000,1793603800,20600,20600,20600,20600,0
+20250326,183900,1793603800,20600,20600,20600,20600,0
+20250326,183800,1793603800,20600,20600,20600,20600,1479
+20250326,183700,1793603800,20600,20600,20600,20600,0
+20250326,183600,1793603800,20600,20600,20600,20600,0
+20250326,183500,1793603800,20600,20600,20600,20600,0
+20250326,183400,1793603800,20600,20600,20600,20600,0
+20250326,183300,1793603800,20600,20600,20600,20600,0
+20250326,183200,1793603800,20600,20600,20600,20600,0
+20250326,183100,1793603800,20600,20600,20600,20600,0
+20250326,183000,1793603800,20600,20600,20600,20600,0
+20250326,182900,1793603800,20600,20600,20600,20600,0
+20250326,182800,1793603800,20600,20600,20600,20600,0
+20250326,182700,1793603800,20600,20600,20600,20600,0
+20250326,182600,1793603800,20600,20600,20600,20600,0
+20250326,182500,1793603800,20600,20600,20600,20600,0
+20250326,182400,1793603800,20600,20600,20600,20600,0
+20250326,182300,1793603800,20600,20600,20600,20600,0
+20250326,182200,1793603800,20600,20600,20600,20600,0
+20250326,182100,1793603800,20600,20600,20600,20600,0
+20250326,182000,1793603800,20600,20600,20600,20600,0
+20250326,181900,1793603800,20600,20600,20600,20600,0
+20250326,181800,1793603800,20600,20600,20600,20600,0
+20250326,181700,1793603800,20600,20600,20600,20600,0
+20250326,181600,1793603800,20600,20600,20600,20600,0
+20250326,181500,1793603800,20600,20600,20600,20600,0
+20250326,181400,1793603800,20600,20600,20600,20600,0
+20250326,181300,1793603800,20600,20600,20600,20600,0
+20250326,181200,1793603800,20600,20600,20600,20600,0
+20250326,181100,1793603800,20600,20600,20600,20600,0
+20250326,181000,1793603800,20600,20600,20600,20600,0
+20250326,180900,1793603800,20600,20600,20600,20600,0
+20250326,180800,1793603800,20600,20600,20600,20600,1479
+20250326,180700,1793603800,20600,20600,20600,20600,0
+20250326,180600,1793603800,20600,20600,20600,20600,0
+20250326,180500,1793603800,20600,20600,20600,20600,0
+20250326,180400,1793603800,20600,20600,20600,20600,0
+20250326,180300,1793603800,20600,20600,20600,20600,0
+20250326,180200,1793603800,20600,20600,20600,20600,0
+20250326,180100,1793603800,20600,20600,20600,20600,0
+20250326,180000,1793603800,20600,20600,20600,20600,0
+20250326,175900,1793603800,20600,20600,20600,20600,0
+20250326,175800,1793603800,20600,20600,20600,20600,0
+20250326,175700,1793603800,20600,20600,20600,20600,0
+20250326,175600,1793603800,20600,20600,20600,20600,0
+20250326,175500,1793603800,20600,20600,20600,20600,0
+20250326,175400,1793603800,20600,20600,20600,20600,0
+20250326,175300,1793603800,20600,20600,20600,20600,0
+20250326,175200,1793603800,20600,20600,20600,20600,0
+20250326,175100,1793603800,20600,20600,20600,20600,0
+20250326,175000,1793603800,20600,20600,20600,20600,0
+20250326,174900,1793603800,20600,20600,20600,20600,0
+20250326,174800,1793603800,20600,20600,20600,20600,0
+20250326,174700,1793603800,20600,20600,20600,20600,0
+20250326,174600,1793603800,20600,20600,20600,20600,0
+20250326,174500,1793603800,20600,20600,20600,20600,0
+20250326,174400,1793603800,20600,20600,20600,20600,0
+20250326,174300,1793603800,20600,20600,20600,20600,0
+20250326,174200,1793603800,20600,20600,20600,20600,0
+20250326,174100,1793603800,20600,20600,20600,20600,0
+20250326,174000,1793603800,20600,20600,20600,20600,0
+20250326,173900,1793603800,20600,20600,20600,20600,0
+20250326,173800,1793603800,20600,20600,20600,20600,1479
+20250326,173700,1793603800,20600,20600,20600,20600,0
+20250326,173600,1793603800,20600,20600,20600,20600,0
+20250326,173500,1793603800,20600,20600,20600,20600,0
+20250326,173400,1793603800,20600,20600,20600,20600,0
+20250326,173300,1793603800,20600,20600,20600,20600,0
+20250326,173200,1793603800,20600,20600,20600,20600,0
+20250326,173100,1793603800,20600,20600,20600,20600,0
+20250326,173000,1793603800,20600,20600,20600,20600,0
+20250326,172900,1793603800,20600,20600,20600,20600,0
+20250326,172800,1793603800,20600,20600,20600,20600,0
+20250326,172700,1793603800,20600,20600,20600,20600,0
+20250326,172600,1793603800,20600,20600,20600,20600,0
+20250326,172500,1793603800,20600,20600,20600,20600,0
+20250326,172400,1793603800,20600,20600,20600,20600,0
+20250326,172300,1793603800,20600,20600,20600,20600,0
+20250326,172200,1793603800,20600,20600,20600,20600,0
+20250326,172100,1793603800,20600,20600,20600,20600,0
+20250326,172000,1793603800,20600,20600,20600,20600,0
+20250326,171900,1793603800,20600,20600,20600,20600,0
+20250326,171800,1793603800,20600,20600,20600,20600,0
+20250326,171700,1793603800,20600,20600,20600,20600,0
+20250326,171600,1793603800,20600,20600,20600,20600,0
+20250326,171500,1793603800,20600,20600,20600,20600,0
+20250326,171400,1793603800,20600,20600,20600,20600,0
+20250326,171300,1793603800,20600,20600,20600,20600,0
+20250326,171200,1793603800,20600,20600,20600,20600,0
+20250326,171100,1793603800,20600,20600,20600,20600,0
+20250326,171000,1793603800,20600,20600,20600,20600,0
+20250326,170900,1793603800,20600,20600,20600,20600,0
+20250326,170800,1793603800,20600,20600,20600,20600,1479
+20250326,170700,1793603800,20600,20600,20600,20600,0
+20250326,170600,1793603800,20600,20600,20600,20600,0
+20250326,170500,1793603800,20600,20600,20600,20600,0
+20250326,170400,1793603800,20600,20600,20600,20600,0
+20250326,170300,1793603800,20600,20600,20600,20600,0
+20250326,170200,1793603800,20600,20600,20600,20600,0
+20250326,170100,1793603800,20600,20600,20600,20600,0
+20250326,170000,1793603800,20600,20600,20600,20600,0
+20250326,165900,1793603800,20600,20600,20600,20600,0
+20250326,165800,1793603800,20600,20600,20600,20600,0
+20250326,165700,1793603800,20600,20600,20600,20600,0
+20250326,165600,1793603800,20600,20600,20600,20600,0
+20250326,165500,1793603800,20600,20600,20600,20600,0
+20250326,165400,1793603800,20600,20600,20600,20600,0
+20250326,165300,1793603800,20600,20600,20600,20600,0
+20250326,165200,1793603800,20600,20600,20600,20600,0
+20250326,165100,1793603800,20600,20600,20600,20600,0
+20250326,165000,1793603800,20600,20600,20600,20600,0
+20250326,164900,1793603800,20600,20600,20600,20600,0
+20250326,164800,1793603800,20600,20600,20600,20600,0
+20250326,164700,1793603800,20600,20600,20600,20600,0
+20250326,164600,1793603800,20600,20600,20600,20600,0
+20250326,164500,1793603800,20600,20600,20600,20600,0
+20250326,164400,1793603800,20600,20600,20600,20600,0
+20250326,164300,1793603800,20600,20600,20600,20600,0
+20250326,164200,1793603800,20600,20600,20600,20600,0
+20250326,164100,1793603800,20600,20600,20600,20600,0
+20250326,164000,1793603800,20600,20600,20600,20600,0
+20250326,163900,1793603800,20600,20600,20600,20600,0
+20250326,163800,1793603800,20600,20600,20600,20600,1479
+20250326,163700,1793603800,20600,20600,20600,20600,0
+20250326,163600,1793603800,20600,20600,20600,20600,0
+20250326,163500,1793603800,20600,20600,20600,20600,0
+20250326,163400,1793603800,20600,20600,20600,20600,0
+20250326,163300,1793603800,20600,20600,20600,20600,0
+20250326,163200,1793603800,20600,20600,20600,20600,0
+20250326,163100,1793603800,20600,20600,20600,20600,0
+20250326,163000,1793603800,20600,20600,20600,20600,0
+20250326,162900,1793603800,20600,20600,20600,20600,0
+20250326,162800,1793603800,20600,20600,20600,20600,0
+20250326,162700,1793603800,20600,20600,20600,20600,0
+20250326,162600,1793603800,20600,20600,20600,20600,0
+20250326,162500,1793603800,20600,20600,20600,20600,0
+20250326,162400,1793603800,20600,20600,20600,20600,0
+20250326,162300,1793603800,20600,20600,20600,20600,0
+20250326,162200,1793603800,20600,20600,20600,20600,0
+20250326,162100,1793603800,20600,20600,20600,20600,0
+20250326,162000,1793603800,20600,20600,20600,20600,0
+20250326,161900,1793603800,20600,20600,20600,20600,0
+20250326,161800,1793603800,20600,20600,20600,20600,0
+20250326,161700,1793603800,20600,20600,20600,20600,0
+20250326,161600,1793603800,20600,20600,20600,20600,0
+20250326,161500,1793603800,20600,20600,20600,20600,0
+20250326,161400,1793603800,20600,20600,20600,20600,0
+20250326,161300,1793603800,20600,20600,20600,20600,0
+20250326,161200,1793603800,20600,20600,20600,20600,0
+20250326,161100,1793603800,20600,20600,20600,20600,0
+20250326,161000,1793603800,20600,20600,20600,20600,0
+20250326,160900,1793603800,20600,20600,20600,20600,0
+20250326,160800,1793603800,20600,20600,20600,20600,1479
+20250326,160700,1793603800,20600,20600,20600,20600,0
+20250326,160600,1793603800,20600,20600,20600,20600,0
+20250326,160500,1793603800,20600,20600,20600,20600,0
+20250326,160400,1793603800,20600,20600,20600,20600,0
+20250326,160300,1793603800,20600,20600,20600,20600,0
+20250326,160200,1793603800,20600,20600,20600,20600,0
+20250326,160100,1793603800,20600,20600,20600,20600,0
+20250326,160000,1793603800,20600,20600,20600,20600,0
+20250326,155900,1793603800,20600,20600,20600,20600,0
+20250326,155800,1793603800,20600,20600,20600,20600,0
+20250326,155700,1793603800,20600,20600,20600,20600,0
+20250326,155600,1793603800,20600,20600,20600,20600,0
+20250326,155500,1793603800,20600,20600,20600,20600,0
+20250326,155400,1793603800,20600,20600,20600,20600,0
+20250326,155300,1793603800,20600,20600,20600,20600,0
+20250326,155200,1793603800,20600,20600,20600,20600,0
+20250326,155100,1793603800,20600,20600,20600,20600,0
+20250326,155000,1793603800,20600,20600,20600,20600,0
+20250326,154900,1793603800,20600,20600,20600,20600,0
+20250326,154800,1793603800,20600,20600,20600,20600,0
+20250326,154700,1793603800,20600,20600,20600,20600,0
+20250326,154600,1793603800,20600,20600,20600,20600,0
+20250326,154500,1793603800,20600,20600,20600,20600,0
+20250326,154400,1793603800,20600,20600,20600,20600,0
+20250326,154300,1793603800,20600,20600,20600,20600,0
+20250326,154200,1793603800,20600,20600,20600,20600,0
+20250326,154100,1793603800,20600,20600,20600,20600,0
+20250326,154000,1793603800,20600,20600,20600,20600,0
+20250326,153900,1793603800,20600,20600,20600,20600,0
+20250326,153800,1793603800,20600,20600,20600,20600,1479
+20250326,153700,1793603800,20600,20600,20600,20600,0
+20250326,153600,1793603800,20600,20600,20600,20600,0
+20250326,153500,1793603800,20600,20600,20600,20600,0
+20250326,153400,1793603800,20600,20600,20600,20600,0
+20250326,153300,1793603800,20600,20600,20600,20600,0
+20250326,153200,1793603800,20600,20600,20600,20600,0
+20250326,153100,1793603800,20600,20600,20600,20600,0
+20250326,153000,1793603800,20600,20600,20600,20600,1479
+20250326,152900,1763136400,20600,20600,20600,20600,0
+20250326,152800,1763136400,20600,20600,20600,20600,0
+20250326,152700,1763136400,20600,20600,20600,20600,0
+20250326,152600,1763136400,20600,20600,20600,20600,0
+20250326,152500,1763136400,20600,20600,20600,20600,0
+20250326,152400,1763136400,20600,20600,20600,20600,0
+20250326,152300,1763136400,20600,20600,20600,20600,0
+20250326,152200,1763136400,20600,20600,20600,20600,0
+20250326,152100,1763136400,20600,20600,20600,20600,0
+20250326,152000,1763136400,20600,20600,20600,20600,0
+20250326,151900,1763136400,20600,20550,20600,20550,124
+20250326,151800,1760585550,20550,20550,20550,20550,64
+20250326,151700,1759270350,20550,20550,20550,20550,223
+20250326,151600,1754687700,20550,20550,20550,20550,322
+20250326,151500,1748070600,20550,20500,20550,20500,44
+20250326,151400,1747166950,20550,20550,20550,20550,78
+20250326,151300,1745564050,20550,20550,20550,20550,51
+20250326,151200,1744516000,20500,20550,20550,20500,104
+20250326,151100,1742379200,20550,20550,20550,20550,40
+20250326,151000,1741557200,20500,20500,20500,20500,5
+20250326,150900,1741454700,20500,20500,20500,20500,0
+20250326,150800,1741454700,20500,20500,20500,20500,9
+20250326,150700,1741270200,20500,20500,20500,20500,3
+20250326,150600,1741208700,20500,20500,20500,20500,272
+20250326,150500,1735632700,20500,20500,20500,20500,3
+20250326,150400,1735571200,20500,20500,20500,20500,0
+20250326,150300,1735571200,20500,20500,20500,20500,0
+20250326,150200,1735571200,20500,20500,20500,20500,19
+20250326,150100,1735181700,20500,20500,20500,20500,19
+20250326,150000,1734792200,20500,20500,20550,20500,38
+20250326,145900,1734013150,20500,20500,20500,20500,22
+20250326,145800,1733562150,20500,20550,20550,20500,584
+20250326,145700,1721562650,20550,20450,20550,20450,1019
+20250326,145600,1700661550,20500,20500,20500,20500,288
+20250326,145500,1694757550,20500,20550,20600,20500,90
+20250326,145400,1692905850,20600,20600,20600,20500,336
+20250326,145300,1685999600,20500,20600,20600,20500,288
+20250326,145200,1680069950,20500,20550,20600,20500,427
+20250326,145100,1671284400,20600,20550,20600,20500,324
+20250326,145000,1664626800,20550,20600,20600,20500,343
+20250326,144900,1657575700,20500,20550,20600,20500,308
+20250326,144800,1651233450,20600,20550,20600,20500,323
+20250326,144700,1644585350,20600,20550,20600,20500,278
+20250326,144600,1638869650,20500,20600,20600,20500,308
+20250326,144500,1632539000,20500,20600,20600,20500,383
+20250326,144400,1624657300,20550,20600,20600,20500,366
+20250326,144300,1617122500,20600,20600,20600,20500,296
+20250326,144200,1611027300,20600,20600,20600,20500,277
+20250326,144100,1605323650,20600,20600,20600,20500,297
+20250326,144000,1599208250,20600,20600,20600,20500,393
+20250326,143900,1591119850,20600,20550,20600,20500,348
+20250326,143800,1583958250,20500,20600,20600,20500,301
+20250326,143700,1577761900,20500,20600,20600,20500,2298
+20250326,143600,1530535300,20600,20600,20600,20500,292
+20250326,143500,1524523550,20600,20600,20600,20500,291
+20250326,143400,1518531350,20600,20600,20600,20500,367
+20250326,143300,1510973700,20600,20600,20600,20500,256
+20250326,143200,1505702400,20600,20600,20600,20500,305
+20250326,143100,1499421850,20600,20600,20600,20500,298
+20250326,143000,1493285600,20600,20600,20600,20500,388
+20250326,142900,1485295400,20500,20550,20600,20500,312
+20250326,142800,1478875100,20600,20600,20600,20500,302
+20250326,142700,1472655400,20550,20550,20600,20550,667
+20250326,142600,1458935600,20600,20600,20600,20500,318
+20250326,142500,1452388350,20600,20600,20600,20500,291
+20250326,142400,1446396300,20600,20600,20650,20550,904
+20250326,142300,1427804600,20600,20600,20600,20550,429
+20250326,142200,1418975050,20550,20500,20600,20500,340
+20250326,142100,1411974700,20600,20600,20650,20500,488
+20250326,142000,1401932150,20600,20650,20650,20550,1045
+20250326,141900,1380431450,20650,20550,20650,20550,332
+20250326,141800,1373581550,20650,20600,20650,20550,371
+20250326,141700,1365923450,20550,20650,20650,20550,329
+20250326,141600,1359133000,20650,20650,20650,20550,613
+20250326,141500,1346491750,20550,20600,20650,20550,300
+20250326,141400,1340304550,20550,20550,20650,20550,425
+20250326,141300,1331546450,20600,20650,20650,20600,571
+20250326,141200,1319773700,20650,20650,20650,20600,303
+20250326,141100,1313518450,20650,20600,20650,20600,484
+20250326,141000,1303526950,20650,20650,20650,20600,460
+20250326,140900,1294030400,20650,20600,20650,20600,301
+20250326,140800,1287816350,20650,20650,20650,20600,547
+20250326,140700,1276524000,20650,20550,20650,20550,93
+20250326,140600,1274606550,20600,20600,20600,20550,910
+20250326,140500,1255861300,20600,20600,20650,20600,1043
+20250326,140400,1234369200,20600,20600,20600,20550,379
+20250326,140300,1226563500,20600,20600,20600,20550,364
+20250326,140200,1219066750,20600,20600,20600,20550,305
+20250326,140100,1212785450,20600,20600,20600,20550,387
+20250326,140000,1204814900,20600,20600,20600,20550,300
+20250326,135900,1198636600,20550,20550,20600,20550,302
+20250326,135800,1192417800,20600,20550,20600,20550,347
+20250326,135700,1185273450,20600,20600,20600,20550,1775
+20250326,135600,1148709200,20550,20550,20600,20550,1930
+20250326,135500,1109038100,20500,20550,20550,20500,147
+20250326,135400,1106019000,20500,20500,20500,20500,33
+20250326,135300,1105342500,20550,20450,20550,20450,825
+20250326,135200,1088407650,20450,20500,20500,20450,186
+20250326,135100,1084596300,20550,20450,20550,20450,503
+20250326,135000,1074298900,20450,20450,20450,20450,35
+20250326,134900,1073583150,20450,20450,20450,20450,33
+20250326,134800,1072908300,20500,20450,20500,20450,74
+20250326,134700,1071393000,20450,20450,20450,20450,33
+20250326,134600,1070718150,20450,20450,20450,20450,14
+20250326,134500,1070431850,20450,20450,20450,20450,53
+20250326,134400,1069348000,20450,20450,20450,20450,48
+20250326,134300,1068366400,20450,20450,20500,20450,35
+20250326,134200,1067650600,20450,20450,20450,20450,35
+20250326,134100,1066934850,20450,20450,20450,20450,32
+20250326,134000,1066280450,20450,20500,20500,20450,1148
+20250326,133900,1042749500,20500,20550,20550,20500,96
+20250326,133800,1040781100,20500,20500,20500,20500,34
+20250326,133700,1040084100,20500,20500,20550,20500,49
+20250326,133600,1039079550,20500,20550,20550,20500,47
+20250326,133500,1038114450,20500,20500,20550,20500,38
+20250326,133400,1037335200,20500,20500,20500,20500,33
+20250326,133300,1036658700,20500,20550,20550,20500,48
+20250326,133200,1035674000,20550,20500,20550,20500,36
+20250326,133100,1034935850,20550,20550,20550,20550,6
+20250326,133000,1034812550,20550,20550,20550,20550,6
+20250326,132900,1034689250,20550,20550,20550,20550,6
+20250326,132800,1034565950,20550,20550,20550,20550,28
+20250326,132700,1033990550,20500,20500,20500,20500,50
+20250326,132600,1032965550,20500,20500,20500,20500,10
+20250326,132500,1032760550,20550,20550,20550,20550,3
+20250326,132400,1032698900,20550,20550,20550,20550,3
+20250326,132300,1032637250,20550,20500,20550,20500,26
+20250326,132200,1032103950,20500,20550,20550,20500,56
+20250326,132100,1030955850,20550,20550,20550,20550,3
+20250326,132000,1030894200,20550,20550,20550,20550,60
+20250326,131900,1029661200,20550,20550,20550,20550,12
+20250326,131800,1029414600,20550,20500,20550,20500,721
+20250326,131700,1014632300,20500,20500,20550,20500,208
+20250326,131600,1010368150,20500,20500,20500,20500,282
+20250326,131500,1004587150,20500,20500,20500,20500,104
+20250326,131400,1002455150,20500,20500,20500,20500,146
+20250326,131300,999462150,20500,20500,20500,20500,0
+20250326,131200,999462150,20500,20450,20500,20450,18
+20250326,131100,999093200,20450,20450,20450,20450,309
+20250326,131000,992774150,20450,20450,20450,20450,105
+20250326,130900,990626900,20450,20450,20450,20450,6
+20250326,130800,990504200,20450,20450,20450,20450,12
+20250326,130700,990258800,20500,20500,20500,20500,0
+20250326,130600,990258800,20500,20500,20500,20500,0
+20250326,130500,990258800,20500,20450,20500,20450,272
+20250326,130400,984696200,20450,20450,20450,20450,3
+20250326,130300,984634850,20450,20450,20450,20450,6
+20250326,130200,984512150,20400,20400,20400,20400,320
+20250326,130100,977984150,20450,20450,20450,20450,4
+20250326,130000,977902350,20450,20400,20450,20400,12
+20250326,125900,977657400,20450,20400,20450,20400,12
+20250326,125800,977412450,20400,20400,20400,20400,9
+20250326,125700,977228850,20400,20400,20400,20400,9
+20250326,125600,977045250,20400,20400,20400,20400,9
+20250326,125500,976861650,20400,20425,20450,20400,22
+20250326,125400,976412675,20450,20425,20450,20425,15
+20250326,125300,976106150,20400,20400,20400,20400,9
+20250326,125200,975922550,20400,20400,20450,20400,201
+20250326,125100,971814850,20400,20400,20450,20400,24
+20250326,125000,971324950,20450,20450,20450,20400,24
+20250326,124900,970834850,20450,20400,20450,20400,88
+20250326,124800,969039450,20400,20400,20400,20350,277
+20250326,124700,963389100,20450,20400,20450,20350,151
+20250326,124600,960309500,20400,20450,20450,20400,23
+20250326,124500,959840050,20400,20400,20400,20400,40
+20250326,124400,959024050,20400,20450,20450,20400,87
+20250326,124300,957245350,20400,20400,20450,20400,62
+20250326,124200,955979850,20400,20400,20400,20400,18
+20250326,124100,955612650,20400,20400,20400,20400,44
+20250326,124000,954715050,20400,20400,20400,20400,9
+20250326,123900,954531450,20400,20400,20400,20400,9
+20250326,123800,954347850,20400,20400,20400,20400,9
+20250326,123700,954164250,20450,20400,20450,20400,219
+20250326,123600,949686600,20400,20400,20400,20400,9
+20250326,123500,949503000,20400,20400,20400,20400,9
+20250326,123400,949319400,20400,20450,20450,20400,13
+20250326,123300,949053950,20400,20400,20400,20400,39
+20250326,123200,948258350,20400,20400,20400,20400,10
+20250326,123100,948054350,20400,20400,20400,20400,30
+20250326,123000,947442350,20400,20400,20450,20400,85
+20250326,122900,945708050,20400,20400,20450,20400,15
+20250326,122800,945401900,20350,20400,20400,20350,44
+20250326,122700,944505150,20450,20400,20450,20400,72
+20250326,122600,943036000,20400,20400,20400,20400,3
+20250326,122500,942974800,20400,20400,20400,20350,29
+20250326,122400,942383650,20350,20350,20350,20350,17
+20250326,122300,942037700,20350,20350,20350,20350,8
+20250326,122200,941874900,20350,20350,20350,20350,209
+20250326,122100,937621750,20350,20350,20350,20350,198
+20250326,122000,933592450,20400,20400,20400,20350,16
+20250326,121900,933266500,20350,20350,20350,20350,17
+20250326,121800,932920550,20350,20350,20350,20350,8
+20250326,121700,932757750,20350,20350,20350,20350,9
+20250326,121600,932574600,20350,20350,20350,20350,8
+20250326,121500,932411800,20350,20350,20350,20350,17
+20250326,121400,932065850,20350,20350,20350,20350,9
+20250326,121300,931882700,20350,20350,20350,20350,55
+20250326,121200,930763450,20350,20350,20350,20350,9
+20250326,121100,930580300,20350,20350,20350,20350,17
+20250326,121000,930234350,20350,20350,20350,20350,8
+20250326,120900,930071550,20350,20350,20350,20350,9
+20250326,120800,929888400,20350,20400,20400,20350,9
+20250326,120700,929705200,20400,20400,20400,20400,0
+20250326,120600,929705200,20400,20350,20400,20300,1164
+20250326,120500,906031700,20350,20350,20350,20350,979
+20250326,120400,886109050,20350,20350,20350,20350,9
+20250326,120300,885925900,20350,20350,20350,20350,8
+20250326,120200,885763100,20350,20350,20350,20350,18
+20250326,120100,885396800,20400,20400,20400,20350,15
+20250326,120000,885091250,20350,20350,20350,20350,8
+20250326,115900,884928450,20350,20350,20350,20350,9
+20250326,115800,884745300,20350,20350,20350,20350,1008
+20250326,115700,864232500,20350,20350,20350,20350,117
+20250326,115600,861851550,20350,20350,20350,20350,9
+20250326,115500,861668400,20350,20350,20350,20350,9
+20250326,115400,861485250,20350,20350,20350,20350,55
+20250326,115300,860366000,20350,20350,20350,20350,484
+20250326,115200,850516600,20350,20350,20350,20350,9
+20250326,115100,850333450,20350,20350,20350,20350,9
+20250326,115000,850150300,20350,20350,20350,20350,8
+20250326,114900,849987500,20350,20350,20350,20325,414
+20250326,114800,841562925,20350,20350,20350,20350,9
+20250326,114700,841379775,20350,20350,20350,20350,9
+20250326,114600,841196625,20350,20350,20350,20350,9
+20250326,114500,841013475,20350,20350,20350,20350,281
+20250326,114400,835295125,20350,20350,20350,20350,8
+20250326,114300,835132325,20350,20350,20350,20350,9
+20250326,114200,834949175,20350,20350,20350,20350,11
+20250326,114100,834725325,20350,20350,20350,20350,114
+20250326,114000,832405425,20350,20350,20350,20350,9
+20250326,113900,832222275,20350,20350,20350,20350,8
+20250326,113800,832059475,20400,20400,20400,20400,2
+20250326,113700,832018675,20350,20350,20350,20350,8
+20250326,113600,831855875,20350,20350,20350,20350,0
+20250326,113500,831855875,20350,20350,20350,20350,0
+20250326,113400,831855875,20350,20350,20350,20350,0
+20250326,113300,831855875,20350,20350,20350,20350,0
+20250326,113200,831855875,20350,20400,20400,20350,738
+20250326,113100,816837475,20350,20350,20350,20350,68
+20250326,113000,815453675,20350,20350,20350,20350,0
+20250326,112900,815453675,20350,20350,20350,20350,0
+20250326,112800,815453675,20350,20350,20350,20350,443
+20250326,112700,806438625,20350,20350,20350,20350,0
+20250326,112600,806438625,20350,20350,20350,20350,0
+20250326,112500,806438625,20350,20350,20350,20350,0
+20250326,112400,806438625,20350,20350,20350,20350,0
+20250326,112300,806438625,20350,20350,20350,20350,0
+20250326,112200,806438625,20350,20350,20350,20350,0
+20250326,112100,806438625,20350,20350,20350,20350,26
+20250326,112000,805909525,20350,20350,20350,20350,372
+20250326,111900,798339325,20350,20350,20350,20350,0
+20250326,111800,798339325,20350,20350,20350,20350,3
+20250326,111700,798278275,20400,20400,20400,20400,0
+20250326,111600,798278275,20400,20400,20400,20400,1
+20250326,111500,798257875,20400,20400,20400,20400,0
+20250326,111400,798257875,20400,20400,20400,20400,140
+20250326,111300,795401875,20400,20400,20400,20400,0
+20250326,111200,795401875,20400,20350,20400,20350,2
+20250326,111100,795361125,20350,20350,20350,20350,0
+20250326,111000,795361125,20350,20400,20400,20350,439
+20250326,110900,786426975,20350,20350,20350,20350,0
+20250326,110800,786426975,20350,20350,20400,20350,986
+20250326,110700,766361825,20350,20350,20350,20350,50
+20250326,110600,765344325,20350,20350,20350,20350,2
+20250326,110500,765303625,20250,20250,20250,20250,0
+20250326,110400,765303625,20250,20250,20250,20250,0
+20250326,110300,765303625,20250,20350,20400,20250,1337
+20250326,110200,738141425,20350,20350,20350,20350,30
+20250326,110100,737530925,20400,20400,20400,20400,6
+20250326,110000,737408525,20400,20400,20400,20400,0
+20250326,105900,737408525,20400,20400,20400,20400,0
+20250326,105800,737408525,20400,20400,20400,20400,34
+20250326,105700,736714925,20400,20400,20400,20400,0
+20250326,105600,736714925,20400,20400,20400,20350,900
+20250326,105500,718388225,20450,20450,20450,20450,1
+20250326,105400,718367775,20450,20450,20450,20450,17
+20250326,105300,718020125,20450,20400,20450,20400,80
+20250326,105200,716385325,20400,20400,20400,20400,23
+20250326,105100,715916125,20400,20400,20400,20400,76
+20250326,105000,714365725,20350,20350,20350,20300,376
+20250326,104900,706714225,20350,20350,20400,20350,654
+20250326,104800,693405075,20350,20350,20350,20350,282
+20250326,104700,687666375,20350,20350,20350,20350,24
+20250326,104600,687177975,20350,20350,20350,20350,3
+20250326,104500,687116925,20350,20350,20350,20350,3
+20250326,104400,687055875,20300,20300,20300,20300,2727
+20250326,104300,631697775,20300,20300,20300,20300,3
+20250326,104200,631636875,20250,20250,20250,20250,0
+20250326,104100,631636875,20250,20250,20250,20250,10
+20250326,104000,631434375,20250,20300,20300,20250,388
+20250326,103900,623576375,20275,20300,20300,20275,72
+20250326,103800,622114800,20250,20250,20250,20250,0
+20250326,103700,622114800,20250,20250,20250,20250,327
+20250326,103600,615493050,20250,20250,20250,20250,310
+20250326,103500,609215550,20250,20300,20300,20250,283
+20250326,103400,603484200,20250,20300,20300,20250,335
+20250326,103300,596699950,20250,20250,20250,20250,27
+20250326,103200,596153200,20250,20300,20300,20250,6
+20250326,103100,596031650,20300,20350,20350,20300,2857
+20250326,103000,538033500,20350,20350,20350,20350,0
+20250326,102900,538033500,20350,20350,20350,20350,58
+20250326,102800,536853200,20400,20400,20400,20400,103
+20250326,102700,534752000,20400,20400,20400,20400,6
+20250326,102600,534629600,20350,20350,20350,20350,8
+20250326,102500,534466800,20400,20350,20400,20350,118
+20250326,102400,532060150,20400,20400,20400,20350,23
+20250326,102300,531591800,20350,20350,20400,20350,1169
+20250326,102200,507794050,20350,20350,20350,20350,75
+20250326,102100,506267800,20350,20350,20350,20350,33
+20250326,102000,505596250,20350,20350,20350,20350,0
+20250326,101900,505596250,20350,20300,20350,20300,64
+20250326,101800,504296900,20350,20300,20350,20250,1515
+20250326,101700,473542150,20350,20350,20350,20300,1615
+20250326,101600,440752600,20350,20450,20450,20250,2176
+20250326,101500,396532550,20450,20450,20450,20450,111
+20250326,101400,394262600,20450,20450,20450,20450,0
+20250326,101300,394262600,20450,20450,20450,20450,3
+20250326,101200,394201250,20400,20400,20400,20400,0
+20250326,101100,394201250,20400,20400,20400,20400,0
+20250326,101000,394201250,20400,20400,20450,20400,901
+20250326,100900,375810900,20400,20350,20400,20350,310
+20250326,100800,369487225,20400,20350,20400,20350,39
+20250326,100700,368693075,20350,20350,20350,20350,0
+20250326,100600,368693075,20350,20350,20350,20350,0
+20250326,100500,368693075,20350,20400,20400,20350,1045
+20250326,100400,347392525,20400,20400,20400,20400,0
+20250326,100300,347392525,20400,20400,20400,20400,1
+20250326,100200,347372125,20450,20450,20450,20450,0
+20250326,100100,347372125,20450,20450,20450,20450,1
+20250326,100000,347351675,20450,20350,20450,20350,1113
+20250326,095900,324641375,20350,20350,20350,20350,3
+20250326,095800,324580325,20400,20400,20400,20400,3
+20250326,095700,324519125,20400,20400,20400,20400,0
+20250326,095600,324519125,20400,20350,20400,20350,74
+20250326,095500,323009625,20350,20400,20400,20350,449
+20250326,095400,313870525,20400,20400,20400,20400,41
+20250326,095300,313034125,20400,20400,20400,20400,15
+20250326,095200,312728125,20400,20400,20400,20400,1096
+20250326,095100,290369725,20400,20400,20400,20400,1
+20250326,095000,290349325,20400,20400,20400,20400,26
+20250326,094900,289818925,20500,20500,20500,20500,0
+20250326,094800,289818925,20500,20500,20500,20500,1
+20250326,094700,289798425,20550,20500,20550,20500,720
+20250326,094600,275038275,20500,20500,20500,20500,0
+20250326,094500,275038275,20500,20450,20500,20450,132
+20250326,094400,272335025,20450,20450,20450,20450,37
+20250326,094300,271578375,20450,20400,20450,20400,1020
+20250326,094200,250725825,20400,20400,20400,20400,1
+20250326,094100,250705425,20450,20450,20450,20450,0
+20250326,094000,250705425,20450,20400,20450,20400,481
+20250326,093900,240891375,20400,20400,20400,20400,7
+20250326,093800,240748575,20400,20400,20500,20400,138
+20250326,093700,237925775,20400,20400,20400,20400,2
+20250326,093600,237884975,20400,20400,20400,20400,0
+20250326,093500,237884975,20400,20400,20400,20400,146
+20250326,093400,234906575,20400,20350,20400,20350,213
+20250326,093300,230571925,20350,20350,20350,20350,364
+20250326,093200,223164525,20400,20350,20400,20350,550
+20250326,093100,211950375,20300,20350,20350,20300,250
+20250326,093000,206875275,20350,20350,20400,20350,93
+20250326,092900,204980175,20350,20400,20400,20300,552
+20250326,092800,193761225,20400,20400,20400,20400,34
+20250326,092700,193067625,20400,20400,20400,20350,341
+20250326,092600,186126975,20400,20450,20450,20350,1161
+20250326,092500,162463575,20450,20450,20600,20450,569
+20250326,092400,150815725,20450,20450,20450,20450,0
+20250326,092300,150815725,20450,20450,20450,20450,5
+20250326,092200,150713475,20400,20450,20450,20400,527
+20250326,092100,139958725,20500,20500,20500,20500,20
+20250326,092000,139548725,20400,20450,20500,20400,1101
+20250326,091900,117031825,20450,20550,20550,20450,3359
+20250326,091800,48242575,20600,20600,20600,20600,0
+20250326,091700,48242575,20600,20600,20600,20600,130
+20250326,091600,45564575,20650,20650,20650,20650,3
+20250326,091500,45502625,20600,20600,20600,20600,207
+20250326,091400,41238425,20600,20550,20600,20550,2
+20250326,091300,41197275,20550,20600,20600,20550,22
+20250326,091200,40745025,20600,20600,20600,20600,13
+20250326,091100,40477225,20600,20600,20600,20600,85
+20250326,091000,38726225,20600,20600,20600,20600,13
+20250326,090900,38458425,20550,20550,20550,20550,17
+20250326,090800,38109075,20600,20550,20600,20500,503
+20250326,090700,27794775,20600,20600,20600,20600,3
+20250326,090600,27732975,20600,20600,20600,20500,172
+20250326,090500,24206125,20575,20575,20575,20575,0
+20250326,090400,24206125,20575,20550,20575,20550,7
+20250326,090300,24062250,20600,20550,20600,20550,10
+20250326,090200,23856700,20450,20650,20650,20450,297
+20250326,090100,17765500,20500,20550,20550,20500,27
+20250326,090000,17210750,20550,20750,20750,20550,832

056190/min/candle-20250327.csv

@@ -0,0 +1,640 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,193800,1501731050,20750,20750,20750,20750,1808
+20250327,193700,1501731050,20750,20750,20750,20750,0
+20250327,193600,1501731050,20750,20750,20750,20750,0
+20250327,193500,1501731050,20750,20750,20750,20750,0
+20250327,193400,1501731050,20750,20750,20750,20750,0
+20250327,193300,1501731050,20750,20750,20750,20750,0
+20250327,193200,1501731050,20750,20750,20750,20750,0
+20250327,193100,1501731050,20750,20750,20750,20750,0
+20250327,193000,1501731050,20750,20750,20750,20750,0
+20250327,192900,1501731050,20750,20750,20750,20750,0
+20250327,192800,1501731050,20750,20750,20750,20750,0
+20250327,192700,1501731050,20750,20750,20750,20750,0
+20250327,192600,1501731050,20750,20750,20750,20750,0
+20250327,192500,1501731050,20750,20750,20750,20750,0
+20250327,192400,1501731050,20750,20750,20750,20750,0
+20250327,192300,1501731050,20750,20750,20750,20750,0
+20250327,192200,1501731050,20750,20750,20750,20750,0
+20250327,192100,1501731050,20750,20750,20750,20750,0
+20250327,192000,1501731050,20750,20750,20750,20750,0
+20250327,191900,1501731050,20750,20750,20750,20750,0
+20250327,191800,1501731050,20750,20750,20750,20750,0
+20250327,191700,1501731050,20750,20750,20750,20750,0
+20250327,191600,1501731050,20750,20750,20750,20750,0
+20250327,191500,1501731050,20750,20750,20750,20750,0
+20250327,191400,1501731050,20750,20750,20750,20750,0
+20250327,191300,1501731050,20750,20750,20750,20750,0
+20250327,191200,1501731050,20750,20750,20750,20750,0
+20250327,191100,1501731050,20750,20750,20750,20750,0
+20250327,191000,1501731050,20750,20750,20750,20750,0
+20250327,190900,1501731050,20750,20750,20750,20750,0
+20250327,190800,1501731050,20750,20750,20750,20750,1808
+20250327,190700,1501731050,20750,20750,20750,20750,0
+20250327,190600,1501731050,20750,20750,20750,20750,0
+20250327,190500,1501731050,20750,20750,20750,20750,0
+20250327,190400,1501731050,20750,20750,20750,20750,0
+20250327,190300,1501731050,20750,20750,20750,20750,0
+20250327,190200,1501731050,20750,20750,20750,20750,0
+20250327,190100,1501731050,20750,20750,20750,20750,0
+20250327,190000,1501731050,20750,20750,20750,20750,0
+20250327,185900,1501731050,20750,20750,20750,20750,0
+20250327,185800,1501731050,20750,20750,20750,20750,0
+20250327,185700,1501731050,20750,20750,20750,20750,0
+20250327,185600,1501731050,20750,20750,20750,20750,0
+20250327,185500,1501731050,20750,20750,20750,20750,0
+20250327,185400,1501731050,20750,20750,20750,20750,0
+20250327,185300,1501731050,20750,20750,20750,20750,0
+20250327,185200,1501731050,20750,20750,20750,20750,0
+20250327,185100,1501731050,20750,20750,20750,20750,0
+20250327,185000,1501731050,20750,20750,20750,20750,0
+20250327,184900,1501731050,20750,20750,20750,20750,0
+20250327,184800,1501731050,20750,20750,20750,20750,0
+20250327,184700,1501731050,20750,20750,20750,20750,0
+20250327,184600,1501731050,20750,20750,20750,20750,0
+20250327,184500,1501731050,20750,20750,20750,20750,0
+20250327,184400,1501731050,20750,20750,20750,20750,0
+20250327,184300,1501731050,20750,20750,20750,20750,0
+20250327,184200,1501731050,20750,20750,20750,20750,0
+20250327,184100,1501731050,20750,20750,20750,20750,0
+20250327,184000,1501731050,20750,20750,20750,20750,0
+20250327,183900,1501731050,20750,20750,20750,20750,0
+20250327,183800,1501731050,20750,20750,20750,20750,1808
+20250327,183700,1501731050,20750,20750,20750,20750,0
+20250327,183600,1501731050,20750,20750,20750,20750,0
+20250327,183500,1501731050,20750,20750,20750,20750,0
+20250327,183400,1501731050,20750,20750,20750,20750,0
+20250327,183300,1501731050,20750,20750,20750,20750,0
+20250327,183200,1501731050,20750,20750,20750,20750,0
+20250327,183100,1501731050,20750,20750,20750,20750,0
+20250327,183000,1501731050,20750,20750,20750,20750,0
+20250327,182900,1501731050,20750,20750,20750,20750,0
+20250327,182800,1501731050,20750,20750,20750,20750,0
+20250327,182700,1501731050,20750,20750,20750,20750,0
+20250327,182600,1501731050,20750,20750,20750,20750,0
+20250327,182500,1501731050,20750,20750,20750,20750,0
+20250327,182400,1501731050,20750,20750,20750,20750,0
+20250327,182300,1501731050,20750,20750,20750,20750,0
+20250327,182200,1501731050,20750,20750,20750,20750,0
+20250327,182100,1501731050,20750,20750,20750,20750,0
+20250327,182000,1501731050,20750,20750,20750,20750,0
+20250327,181900,1501731050,20750,20750,20750,20750,0
+20250327,181800,1501731050,20750,20750,20750,20750,0
+20250327,181700,1501731050,20750,20750,20750,20750,0
+20250327,181600,1501731050,20750,20750,20750,20750,0
+20250327,181500,1501731050,20750,20750,20750,20750,0
+20250327,181400,1501731050,20750,20750,20750,20750,0
+20250327,181300,1501731050,20750,20750,20750,20750,0
+20250327,181200,1501731050,20750,20750,20750,20750,0
+20250327,181100,1501731050,20750,20750,20750,20750,0
+20250327,181000,1501731050,20750,20750,20750,20750,0
+20250327,180900,1501731050,20750,20750,20750,20750,0
+20250327,180800,1501731050,20750,20750,20750,20750,1808
+20250327,180700,1501731050,20750,20750,20750,20750,0
+20250327,180600,1501731050,20750,20750,20750,20750,0
+20250327,180500,1501731050,20750,20750,20750,20750,0
+20250327,180400,1501731050,20750,20750,20750,20750,0
+20250327,180300,1501731050,20750,20750,20750,20750,0
+20250327,180200,1501731050,20750,20750,20750,20750,0
+20250327,180100,1501731050,20750,20750,20750,20750,0
+20250327,180000,1501731050,20750,20750,20750,20750,0
+20250327,175900,1501731050,20750,20750,20750,20750,0
+20250327,175800,1501731050,20750,20750,20750,20750,0
+20250327,175700,1501731050,20750,20750,20750,20750,0
+20250327,175600,1501731050,20750,20750,20750,20750,0
+20250327,175500,1501731050,20750,20750,20750,20750,0
+20250327,175400,1501731050,20750,20750,20750,20750,0
+20250327,175300,1501731050,20750,20750,20750,20750,0
+20250327,175200,1501731050,20750,20750,20750,20750,0
+20250327,175100,1501731050,20750,20750,20750,20750,0
+20250327,175000,1501731050,20750,20750,20750,20750,0
+20250327,174900,1501731050,20750,20750,20750,20750,0
+20250327,174800,1501731050,20750,20750,20750,20750,0
+20250327,174700,1501731050,20750,20750,20750,20750,0
+20250327,174600,1501731050,20750,20750,20750,20750,0
+20250327,174500,1501731050,20750,20750,20750,20750,0
+20250327,174400,1501731050,20750,20750,20750,20750,0
+20250327,174300,1501731050,20750,20750,20750,20750,0
+20250327,174200,1501731050,20750,20750,20750,20750,0
+20250327,174100,1501731050,20750,20750,20750,20750,0
+20250327,174000,1501731050,20750,20750,20750,20750,0
+20250327,173900,1501731050,20750,20750,20750,20750,0
+20250327,173800,1501731050,20750,20750,20750,20750,1808
+20250327,173700,1501731050,20750,20750,20750,20750,0
+20250327,173600,1501731050,20750,20750,20750,20750,0
+20250327,173500,1501731050,20750,20750,20750,20750,0
+20250327,173400,1501731050,20750,20750,20750,20750,0
+20250327,173300,1501731050,20750,20750,20750,20750,0
+20250327,173200,1501731050,20750,20750,20750,20750,0
+20250327,173100,1501731050,20750,20750,20750,20750,0
+20250327,173000,1501731050,20750,20750,20750,20750,0
+20250327,172900,1501731050,20750,20750,20750,20750,0
+20250327,172800,1501731050,20750,20750,20750,20750,0
+20250327,172700,1501731050,20750,20750,20750,20750,0
+20250327,172600,1501731050,20750,20750,20750,20750,0
+20250327,172500,1501731050,20750,20750,20750,20750,0
+20250327,172400,1501731050,20750,20750,20750,20750,0
+20250327,172300,1501731050,20750,20750,20750,20750,0
+20250327,172200,1501731050,20750,20750,20750,20750,0
+20250327,172100,1501731050,20750,20750,20750,20750,0
+20250327,172000,1501731050,20750,20750,20750,20750,0
+20250327,171900,1501731050,20750,20750,20750,20750,0
+20250327,171800,1501731050,20750,20750,20750,20750,0
+20250327,171700,1501731050,20750,20750,20750,20750,0
+20250327,171600,1501731050,20750,20750,20750,20750,0
+20250327,171500,1501731050,20750,20750,20750,20750,0
+20250327,171400,1501731050,20750,20750,20750,20750,0
+20250327,171300,1501731050,20750,20750,20750,20750,0
+20250327,171200,1501731050,20750,20750,20750,20750,0
+20250327,171100,1501731050,20750,20750,20750,20750,0
+20250327,171000,1501731050,20750,20750,20750,20750,0
+20250327,170900,1501731050,20750,20750,20750,20750,0
+20250327,170800,1501731050,20750,20750,20750,20750,1808
+20250327,170700,1501731050,20750,20750,20750,20750,0
+20250327,170600,1501731050,20750,20750,20750,20750,0
+20250327,170500,1501731050,20750,20750,20750,20750,0
+20250327,170400,1501731050,20750,20750,20750,20750,0
+20250327,170300,1501731050,20750,20750,20750,20750,0
+20250327,170200,1501731050,20750,20750,20750,20750,0
+20250327,170100,1501731050,20750,20750,20750,20750,0
+20250327,170000,1501731050,20750,20750,20750,20750,0
+20250327,165900,1501731050,20750,20750,20750,20750,0
+20250327,165800,1501731050,20750,20750,20750,20750,0
+20250327,165700,1501731050,20750,20750,20750,20750,0
+20250327,165600,1501731050,20750,20750,20750,20750,0
+20250327,165500,1501731050,20750,20750,20750,20750,0
+20250327,165400,1501731050,20750,20750,20750,20750,0
+20250327,165300,1501731050,20750,20750,20750,20750,0
+20250327,165200,1501731050,20750,20750,20750,20750,0
+20250327,165100,1501731050,20750,20750,20750,20750,0
+20250327,165000,1501731050,20750,20750,20750,20750,0
+20250327,164900,1501731050,20750,20750,20750,20750,0
+20250327,164800,1501731050,20750,20750,20750,20750,0
+20250327,164700,1501731050,20750,20750,20750,20750,0
+20250327,164600,1501731050,20750,20750,20750,20750,0
+20250327,164500,1501731050,20750,20750,20750,20750,0
+20250327,164400,1501731050,20750,20750,20750,20750,0
+20250327,164300,1501731050,20750,20750,20750,20750,0
+20250327,164200,1501731050,20750,20750,20750,20750,0
+20250327,164100,1501731050,20750,20750,20750,20750,0
+20250327,164000,1501731050,20750,20750,20750,20750,0
+20250327,163900,1501731050,20750,20750,20750,20750,0
+20250327,163800,1501731050,20750,20750,20750,20750,1808
+20250327,163700,1501731050,20750,20750,20750,20750,0
+20250327,163600,1501731050,20750,20750,20750,20750,0
+20250327,163500,1501731050,20750,20750,20750,20750,0
+20250327,163400,1501731050,20750,20750,20750,20750,0
+20250327,163300,1501731050,20750,20750,20750,20750,0
+20250327,163200,1501731050,20750,20750,20750,20750,0
+20250327,163100,1501731050,20750,20750,20750,20750,0
+20250327,163000,1501731050,20750,20750,20750,20750,0
+20250327,162900,1501731050,20750,20750,20750,20750,0
+20250327,162800,1501731050,20750,20750,20750,20750,0
+20250327,162700,1501731050,20750,20750,20750,20750,0
+20250327,162600,1501731050,20750,20750,20750,20750,0
+20250327,162500,1501731050,20750,20750,20750,20750,0
+20250327,162400,1501731050,20750,20750,20750,20750,0
+20250327,162300,1501731050,20750,20750,20750,20750,0
+20250327,162200,1501731050,20750,20750,20750,20750,0
+20250327,162100,1501731050,20750,20750,20750,20750,0
+20250327,162000,1501731050,20750,20750,20750,20750,0
+20250327,161900,1501731050,20750,20750,20750,20750,0
+20250327,161800,1501731050,20750,20750,20750,20750,0
+20250327,161700,1501731050,20750,20750,20750,20750,0
+20250327,161600,1501731050,20750,20750,20750,20750,0
+20250327,161500,1501731050,20750,20750,20750,20750,0
+20250327,161400,1501731050,20750,20750,20750,20750,0
+20250327,161300,1501731050,20750,20750,20750,20750,0
+20250327,161200,1501731050,20750,20750,20750,20750,0
+20250327,161100,1501731050,20750,20750,20750,20750,0
+20250327,161000,1501731050,20750,20750,20750,20750,0
+20250327,160900,1501731050,20750,20750,20750,20750,0
+20250327,160800,1501731050,20750,20750,20750,20750,1808
+20250327,160700,1501731050,20750,20750,20750,20750,0
+20250327,160600,1501731050,20750,20750,20750,20750,0
+20250327,160500,1501731050,20750,20750,20750,20750,0
+20250327,160400,1501731050,20750,20750,20750,20750,0
+20250327,160300,1501731050,20750,20750,20750,20750,0
+20250327,160200,1501731050,20750,20750,20750,20750,0
+20250327,160100,1501731050,20750,20750,20750,20750,0
+20250327,160000,1501731050,20750,20750,20750,20750,0
+20250327,155900,1501731050,20750,20750,20750,20750,0
+20250327,155800,1501731050,20750,20750,20750,20750,0
+20250327,155700,1501731050,20750,20750,20750,20750,0
+20250327,155600,1501731050,20750,20750,20750,20750,0
+20250327,155500,1501731050,20750,20750,20750,20750,0
+20250327,155400,1501731050,20750,20750,20750,20750,0
+20250327,155300,1501731050,20750,20750,20750,20750,0
+20250327,155200,1501731050,20750,20750,20750,20750,0
+20250327,155100,1501731050,20750,20750,20750,20750,0
+20250327,155000,1501731050,20750,20750,20750,20750,0
+20250327,154900,1501731050,20750,20750,20750,20750,0
+20250327,154800,1501731050,20750,20750,20750,20750,0
+20250327,154700,1501731050,20750,20750,20750,20750,0
+20250327,154600,1501731050,20750,20750,20750,20750,0
+20250327,154500,1501731050,20750,20750,20750,20750,0
+20250327,154400,1501731050,20750,20750,20750,20750,0
+20250327,154300,1501731050,20750,20750,20750,20750,0
+20250327,154200,1501731050,20750,20750,20750,20750,0
+20250327,154100,1501731050,20750,20750,20750,20750,0
+20250327,154000,1501731050,20750,20750,20750,20750,0
+20250327,153900,1501731050,20750,20750,20750,20750,0
+20250327,153800,1501731050,20750,20750,20750,20750,1808
+20250327,153700,1501731050,20750,20750,20750,20750,0
+20250327,153600,1501731050,20750,20750,20750,20750,0
+20250327,153500,1501731050,20750,20750,20750,20750,0
+20250327,153400,1501731050,20750,20750,20750,20750,0
+20250327,153300,1501731050,20750,20750,20750,20750,0
+20250327,153200,1501731050,20750,20750,20750,20750,0
+20250327,153100,1501731050,20750,20750,20750,20750,0
+20250327,153000,1501731050,20750,20750,20750,20750,1808
+20250327,152900,1464215050,20650,20650,20650,20650,0
+20250327,152800,1464215050,20650,20650,20650,20650,0
+20250327,152700,1464215050,20650,20650,20650,20650,0
+20250327,152600,1464215050,20650,20650,20650,20650,0
+20250327,152500,1464215050,20650,20650,20650,20650,0
+20250327,152400,1464215050,20650,20650,20650,20650,0
+20250327,152300,1464215050,20650,20650,20650,20650,0
+20250327,152200,1464215050,20650,20650,20650,20650,0
+20250327,152100,1464215050,20650,20650,20650,20650,0
+20250327,152000,1464215050,20650,20650,20650,20650,0
+20250327,151900,1464215050,20650,20700,20750,20650,337
+20250327,151800,1457235300,20750,20750,20750,20750,1
+20250327,151700,1457214550,20700,20750,20750,20700,145
+20250327,151600,1454206200,20700,20700,20700,20700,8
+20250327,151500,1454040600,20750,20750,20750,20750,101
+20250327,151400,1451944850,20750,20700,20750,20700,947
+20250327,151300,1432320000,20750,20750,20750,20700,180
+20250327,151200,1428586000,20850,20750,20850,20750,730
+20250327,151100,1413416750,20700,20700,20700,20700,69
+20250327,151000,1411988450,20700,20700,20750,20700,580
+20250327,150900,1399976250,20750,20750,20750,20750,0
+20250327,150800,1399976250,20750,20750,20750,20750,17
+20250327,150700,1399623500,20750,20750,20750,20750,15
+20250327,150600,1399312250,20750,20750,20750,20750,225
+20250327,150500,1394643500,20800,20800,20800,20800,0
+20250327,150400,1394643500,20800,20800,20800,20800,3
+20250327,150300,1394581100,20800,20700,20800,20700,30
+20250327,150200,1393958800,20750,20750,20750,20750,67
+20250327,150100,1392568550,20800,20800,20800,20800,111
+20250327,150000,1390259750,20750,20800,20800,20750,297
+20250327,145900,1384085900,20750,20800,20800,20750,960
+20250327,145800,1364155850,20800,20800,20800,20800,8
+20250327,145700,1363989450,20800,20800,20800,20800,81
+20250327,145600,1362304650,20750,20800,20850,20750,231
+20250327,145500,1357499100,20850,20950,20950,20800,4146
+20250327,145400,1271155450,20950,20900,20950,20900,419
+20250327,145300,1262378150,20950,20850,20950,20800,947
+20250327,145200,1242579300,20900,20850,20900,20750,3689
+20250327,145100,1165638150,20800,20850,20900,20800,494
+20250327,145000,1155328550,20850,20850,20900,20850,505
+20250327,144900,1144796900,20850,20900,20900,20700,941
+20250327,144800,1125225200,20900,20900,20900,20850,567
+20250327,144700,1113379900,20900,20900,20900,20850,433
+20250327,144600,1104331300,20900,20750,20900,20750,1832
+20250327,144500,1066107250,20900,20750,20900,20700,4630
+20250327,144400,969701000,20750,20750,20850,20750,1005
+20250327,144300,948834300,20850,20850,20900,20750,820
+20250327,144200,931766600,20850,20850,20850,20700,805
+20250327,144100,915018050,20750,20750,20850,20700,783
+20250327,144000,898724450,20800,20850,20850,20700,1573
+20250327,143900,866064550,20700,20850,20850,20700,585
+20250327,143800,853867450,20850,20800,20850,20800,658
+20250327,143700,840171550,20800,20750,20800,20750,701
+20250327,143600,825619400,20750,20800,20800,20700,1579
+20250327,143500,792885150,20800,20800,20850,20750,570
+20250327,143400,781041550,20800,20750,20800,20750,642
+20250327,143300,767689800,20800,20800,20850,20750,1024
+20250327,143200,746407100,20800,20700,20850,20700,647
+20250327,143100,732946150,20850,20650,20850,20650,630
+20250327,143000,719836100,20750,20750,20750,20700,607
+20250327,142900,707240900,20650,20750,20800,20650,994
+20250327,142800,686623700,20750,20750,20750,20650,613
+20250327,142700,673913450,20750,20750,20850,20700,1492
+20250327,142600,642937300,20750,20750,20800,20750,938
+20250327,142500,623440900,20750,20700,20800,20700,856
+20250327,142400,605642900,20750,20750,20800,20700,642
+20250327,142300,592298700,20750,20750,20800,20700,633
+20250327,142200,579147850,20750,20750,20800,20700,580
+20250327,142100,567096900,20750,20750,20800,20700,671
+20250327,142000,553173450,20750,20750,20750,20700,605
+20250327,141900,540619900,20750,20750,20750,20700,752
+20250327,141800,525016250,20750,20750,20750,20700,656
+20250327,141700,511405000,20750,20750,20750,20700,532
+20250327,141600,500367600,20750,20700,20750,20700,1563
+20250327,141500,467974400,20700,20600,20700,20600,1415
+20250327,141400,438697800,20650,20600,20650,20550,1026
+20250327,141300,417557500,20550,20550,20550,20550,23
+20250327,141200,417084850,20550,20600,20600,20550,105
+20250327,141100,414926850,20600,20600,20600,20600,6
+20250327,141000,414803250,20550,20600,20600,20550,33
+20250327,140900,414124500,20600,20550,20600,20550,25
+20250327,140800,413610500,20550,20550,20550,20550,0
+20250327,140700,413610500,20550,20550,20550,20550,21
+20250327,140600,413178950,20550,20550,20550,20550,42
+20250327,140500,412315850,20600,20600,20600,20600,21
+20250327,140400,411883250,20550,20550,20550,20550,86
+20250327,140300,410115950,20550,20550,20600,20550,86
+20250327,140200,408347300,20550,20550,20550,20550,43
+20250327,140100,407463650,20600,20600,20600,20600,1
+20250327,140000,407443050,20600,20600,20600,20550,37
+20250327,135900,406681900,20550,20600,20600,20550,52
+20250327,135800,405611650,20550,20600,20600,20550,101
+20250327,135700,403536000,20550,20550,20550,20550,0
+20250327,135600,403536000,20550,20550,20550,20550,41
+20250327,135500,402693450,20600,20600,20600,20600,24
+20250327,135400,402199050,20550,20550,20550,20550,49
+20250327,135300,401192100,20550,20550,20550,20550,21
+20250327,135200,400760550,20600,20600,20600,20600,17
+20250327,135100,400410350,20600,20600,20600,20600,11
+20250327,135000,400183750,20600,20600,20600,20600,18
+20250327,134900,399812950,20550,20550,20550,20550,40
+20250327,134800,398990950,20600,20600,20600,20600,2
+20250327,134700,398949750,20550,20550,20550,20550,100
+20250327,134600,396894750,20550,20550,20550,20550,41
+20250327,134500,396052200,20600,20600,20600,20600,12
+20250327,134400,395805000,20600,20600,20600,20600,0
+20250327,134300,395805000,20600,20600,20600,20600,5
+20250327,134200,395702000,20550,20550,20550,20550,21
+20250327,134100,395270450,20600,20600,20600,20600,0
+20250327,134000,395270450,20600,20600,20600,20600,35
+20250327,133900,394549450,20550,20550,20550,20550,70
+20250327,133800,393110950,20550,20550,20550,20550,0
+20250327,133700,393110950,20550,20550,20550,20550,0
+20250327,133600,393110950,20550,20550,20550,20550,20
+20250327,133500,392699950,20550,20550,20550,20550,20
+20250327,133400,392288950,20550,20550,20550,20550,0
+20250327,133300,392288950,20550,20550,20550,20550,132
+20250327,133200,389576350,20550,20600,20600,20550,46
+20250327,133100,388629800,20600,20550,20600,20550,486
+20250327,133000,378638500,20500,20500,20500,20500,0
+20250327,132900,378638500,20500,20500,20500,20500,19
+20250327,132800,378249000,20500,20550,20550,20500,23
+20250327,132700,377777400,20500,20550,20550,20500,331
+20250327,132600,370975400,20600,20550,20600,20550,637
+20250327,132500,357879100,20500,20500,20500,20500,21
+20250327,132400,357448600,20500,20500,20500,20500,0
+20250327,132300,357448600,20500,20500,20500,20500,58
+20250327,132200,356259600,20500,20500,20500,20500,76
+20250327,132100,354701600,20500,20500,20500,20500,20
+20250327,132000,354291600,20500,20550,20550,20500,28
+20250327,131900,353716250,20550,20500,20550,20500,33
+20250327,131800,353039100,20500,20500,20500,20500,71
+20250327,131700,351583600,20550,20550,20550,20550,0
+20250327,131600,351583600,20550,20550,20550,20550,0
+20250327,131500,351583600,20550,20550,20550,20550,47
+20250327,131400,350617750,20550,20550,20550,20550,255
+20250327,131300,345377500,20550,20550,20550,20550,21
+20250327,131200,344945950,20550,20550,20550,20550,0
+20250327,131100,344945950,20550,20550,20550,20550,341
+20250327,131000,337938400,20600,20600,20600,20550,508
+20250327,130900,327494850,20550,20550,20550,20550,20
+20250327,130800,327083850,20550,20550,20550,20550,0
+20250327,130700,327083850,20550,20550,20600,20550,352
+20250327,130600,319841700,20550,20550,20550,20550,66
+20250327,130500,318485400,20550,20550,20550,20500,1142
+20250327,130400,295066750,20500,20500,20500,20500,21
+20250327,130300,294636250,20500,20500,20500,20500,20
+20250327,130200,294226250,20500,20500,20500,20500,0
+20250327,130100,294226250,20500,20500,20500,20500,0
+20250327,130000,294226250,20500,20550,20550,20500,40
+20250327,125900,293405300,20550,20550,20550,20550,0
+20250327,125800,293405300,20550,20550,20550,20550,0
+20250327,125700,293405300,20550,20550,20550,20550,10
+20250327,125600,293199800,20500,20500,20600,20500,317
+20250327,125500,286685050,20500,20500,20550,20500,188
+20250327,125400,282829150,20500,20550,20550,20500,76
+20250327,125300,281269850,20500,20500,20500,20500,59
+20250327,125200,280060350,20500,20500,20500,20500,0
+20250327,125100,280060350,20500,20500,20500,20500,50
+20250327,125000,279035350,20550,20500,20550,20500,64
+20250327,124900,277722200,20500,20500,20500,20500,0
+20250327,124800,277722200,20500,20500,20500,20500,94
+20250327,124700,275795200,20500,20500,20500,20500,0
+20250327,124600,275795200,20500,20500,20500,20500,21
+20250327,124500,275364700,20550,20550,20550,20550,0
+20250327,124400,275364700,20550,20550,20550,20550,0
+20250327,124300,275364700,20550,20500,20550,20500,60
+20250327,124200,274133700,20500,20500,20500,20500,0
+20250327,124100,274133700,20500,20500,20500,20500,0
+20250327,124000,274133700,20500,20500,20500,20500,20
+20250327,123900,273723700,20500,20500,20500,20500,20
+20250327,123800,273313700,20500,20500,20500,20500,0
+20250327,123700,273313700,20500,20500,20500,20500,0
+20250327,123600,273313700,20500,20500,20500,20500,41
+20250327,123500,272473200,20500,20500,20500,20500,0
+20250327,123400,272473200,20500,20500,20500,20500,0
+20250327,123300,272473200,20500,20500,20500,20500,20
+20250327,123200,272063200,20500,20500,20500,20500,21
+20250327,123100,271632700,20500,20500,20500,20500,0
+20250327,123000,271632700,20500,20500,20500,20500,79
+20250327,122900,270013200,20500,20500,20500,20500,5
+20250327,122800,269910700,20500,20500,20500,20500,0
+20250327,122700,269910700,20500,20500,20500,20500,0
+20250327,122600,269910700,20500,20500,20500,20500,214
+20250327,122500,265523700,20500,20550,20550,20500,32
+20250327,122400,264867100,20500,20500,20500,20500,0
+20250327,122300,264867100,20500,20500,20500,20500,23
+20250327,122200,264395600,20500,20500,20500,20500,21
+20250327,122100,263965100,20550,20550,20550,20550,0
+20250327,122000,263965100,20550,20550,20550,20550,47
+20250327,121900,262999250,20500,20500,20500,20500,0
+20250327,121800,262999250,20500,20500,20500,20500,30
+20250327,121700,262384250,20550,20550,20550,20550,0
+20250327,121600,262384250,20550,20500,20550,20500,2
+20250327,121500,262343200,20550,20500,20550,20500,43
+20250327,121400,261460600,20500,20500,20500,20500,1
+20250327,121300,261440100,20500,20550,20550,20500,38
+20250327,121200,260660150,20550,20550,20550,20550,24
+20250327,121100,260166950,20500,20500,20500,20500,21
+20250327,121000,259736450,20550,20550,20550,20550,7
+20250327,120900,259592600,20550,20550,20550,20550,9
+20250327,120800,259407650,20600,20600,20600,20600,0
+20250327,120700,259407650,20600,20600,20600,20600,0
+20250327,120600,259407650,20600,20600,20600,20600,6
+20250327,120500,259284050,20600,20550,20600,20550,32
+20250327,120400,258626400,20500,20550,20550,20500,26
+20250327,120300,258093150,20500,20500,20500,20500,20
+20250327,120200,257683150,20500,20500,20500,20500,1
+20250327,120100,257662650,20500,20500,20500,20500,21
+20250327,120000,257232150,20550,20500,20550,20500,61
+20250327,115900,255980600,20500,20500,20500,20500,0
+20250327,115800,255980600,20500,20500,20500,20500,0
+20250327,115700,255980600,20500,20500,20500,20500,21
+20250327,115600,255550100,20550,20550,20550,20550,35
+20250327,115500,254830850,20550,20550,20550,20550,1
+20250327,115400,254810300,20550,20550,20550,20550,20
+20250327,115300,254399300,20600,20600,20600,20600,0
+20250327,115200,254399300,20600,20550,20600,20550,153
+20250327,115100,251255100,20550,20550,20550,20550,202
+20250327,115000,247104000,20550,20600,20600,20550,92
+20250327,114900,245209850,20600,20600,20600,20600,0
+20250327,114800,245209850,20600,20600,20600,20600,0
+20250327,114700,245209850,20600,20500,20600,20500,420
+20250327,114600,236579350,20500,20500,20500,20500,21
+20250327,114500,236148850,20450,20450,20450,20450,1
+20250327,114400,236128400,20500,20500,20500,20500,0
+20250327,114300,236128400,20500,20500,20500,20500,40
+20250327,114200,235308400,20500,20500,20500,20500,211
+20250327,114100,230982900,20500,20500,20500,20500,0
+20250327,114000,230982900,20500,20500,20500,20500,40
+20250327,113900,230162900,20500,20500,20500,20500,31
+20250327,113800,229527400,20500,20500,20500,20500,1
+20250327,113700,229506900,20500,20500,20500,20500,0
+20250327,113600,229506900,20500,20500,20500,20500,41
+20250327,113500,228666400,20500,20500,20500,20500,0
+20250327,113400,228666400,20500,20500,20500,20500,0
+20250327,113300,228666400,20500,20500,20500,20500,40
+20250327,113200,227846400,20500,20500,20500,20500,0
+20250327,113100,227846400,20500,20500,20500,20500,0
+20250327,113000,227846400,20500,20500,20500,20500,20
+20250327,112900,227436400,20500,20500,20500,20500,21
+20250327,112800,227005900,20500,20500,20500,20500,0
+20250327,112700,227005900,20500,20500,20500,20500,20
+20250327,112600,226595900,20500,20500,20500,20500,317
+20250327,112500,220097400,20500,20500,20500,20500,0
+20250327,112400,220097400,20500,20500,20500,20500,0
+20250327,112300,220097400,20500,20500,20500,20500,31
+20250327,112200,219461900,20500,20500,20500,20500,21
+20250327,112100,219031400,20500,20500,20500,20500,0
+20250327,112000,219031400,20500,20500,20500,20500,19
+20250327,111900,218641900,20500,20500,20500,20500,21
+20250327,111800,218211400,20500,20500,20500,20500,0
+20250327,111700,218211400,20500,20500,20500,20500,22
+20250327,111600,217760400,20500,20500,20500,20500,10
+20250327,111500,217555400,20500,20500,20500,20500,21
+20250327,111400,217124900,20550,20550,20550,20550,10
+20250327,111300,216919400,20500,20500,20500,20500,287
+20250327,111200,211035900,20450,20450,20450,20450,0
+20250327,111100,211035900,20450,20450,20450,20450,64
+20250327,111000,209727100,20500,20500,20500,20500,103
+20250327,110900,207615600,20500,20500,20500,20500,0
+20250327,110800,207615600,20500,20500,20500,20500,21
+20250327,110700,207185100,20550,20550,20550,20550,1
+20250327,110600,207164550,20550,20550,20550,20550,0
+20250327,110500,207164550,20550,20500,20550,20500,31
+20250327,110400,206528550,20500,20500,20500,20500,0
+20250327,110300,206528550,20500,20500,20500,20500,35
+20250327,110200,205811050,20500,20500,20500,20500,1
+20250327,110100,205790550,20500,20550,20550,20500,22
+20250327,110000,205339500,20500,20500,20500,20500,23
+20250327,105900,204868000,20500,20500,20500,20500,1
+20250327,105800,204847500,20500,20500,20500,20500,29
+20250327,105700,204253000,20550,20500,20550,20500,135
+20250327,105600,201478800,20550,20500,20550,20500,52
+20250327,105500,200410300,20500,20500,20500,20500,1
+20250327,105400,200389800,20500,20550,20550,20500,41
+20250327,105300,199548300,20500,20500,20500,20500,52
+20250327,105200,198482300,20500,20500,20500,20500,6
+20250327,105100,198359300,20500,20500,20500,20500,539
+20250327,105000,187309800,20500,20500,20500,20500,41
+20250327,104900,186469300,20500,20500,20500,20500,10
+20250327,104800,186264300,20500,20500,20500,20500,1
+20250327,104700,186243800,20500,20500,20500,20500,22
+20250327,104600,185792800,20550,20550,20550,20550,119
+20250327,104500,183347350,20550,20550,20550,20550,2
+20250327,104400,183306250,20550,20550,20550,20550,22
+20250327,104300,182854150,20600,20600,20600,20550,21
+20250327,104200,182421600,20550,20550,20550,20550,2
+20250327,104100,182380500,20550,20550,20550,20550,1
+20250327,104000,182359950,20550,20600,20600,20550,110
+20250327,103900,180097050,20550,20550,20550,20550,1
+20250327,103800,180076500,20550,20550,20550,20550,1
+20250327,103700,180055950,20550,20550,20550,20550,42
+20250327,103600,179192850,20550,20550,20550,20550,2
+20250327,103500,179151750,20550,20550,20550,20550,21
+20250327,103400,178720200,20550,20550,20550,20550,200
+20250327,103300,174610200,20550,20600,20600,20550,123
+20250327,103200,172076450,20600,20600,20600,20600,27
+20250327,103100,171520250,20600,20600,20600,20600,1
+20250327,103000,171499650,20600,20600,20600,20600,41
+20250327,102900,170655050,20600,20600,20600,20600,101
+20250327,102800,168574450,20600,20600,20600,20600,1
+20250327,102700,168553850,20600,20600,20700,20600,567
+20250327,102600,156865000,20550,20500,20550,20500,32
+20250327,102500,156207450,20500,20550,20550,20500,85
+20250327,102400,154460750,20600,20550,20600,20550,439
+20250327,102300,145438300,20550,20600,20600,20550,159
+20250327,102200,142162950,20600,20650,20650,20600,22
+20250327,102100,141708750,20650,20600,20650,20600,10
+20250327,102000,141502300,20600,20600,20600,20600,31
+20250327,101900,140863700,20600,20600,20600,20600,43
+20250327,101800,139977900,20650,20650,20650,20650,172
+20250327,101700,136426100,20600,20600,20600,20600,40
+20250327,101600,135602100,20600,20700,20700,20600,39
+20250327,101500,134796750,20650,20650,20650,20650,1
+20250327,101400,134776100,20650,20650,20650,20650,1
+20250327,101300,134755450,20650,20650,20650,20650,21
+20250327,101200,134321800,20650,20650,20650,20650,24
+20250327,101100,133826200,20650,20650,20650,20650,117
+20250327,101000,131410150,20700,20550,20700,20550,82
+20250327,100900,129718700,20550,20550,20550,20550,2
+20250327,100800,129677600,20600,20600,20600,20600,0
+20250327,100700,129677600,20600,20550,20600,20550,21
+20250327,100600,129246000,20550,20600,20600,20550,40
+20250327,100500,128422100,20600,20600,20600,20600,22
+20250327,100400,127968900,20600,20600,20600,20600,21
+20250327,100300,127536300,20600,20600,20600,20600,0
+20250327,100200,127536300,20600,20600,20600,20600,22
+20250327,100100,127083100,20600,20600,20600,20600,1
+20250327,100000,127062500,20600,20650,20650,20600,21
+20250327,095900,126629850,20600,20600,20600,20600,2
+20250327,095800,126588650,20600,20650,20650,20600,41
+20250327,095700,125743050,20600,20600,20600,20600,1
+20250327,095600,125722450,20650,20600,20650,20600,108
+20250327,095500,123492350,20650,20650,20650,20600,431
+20250327,095400,114592250,20600,20600,20600,20600,21
+20250327,095300,114159650,20600,20600,20600,20600,1
+20250327,095200,114139050,20650,20600,20650,20600,2
+20250327,095100,114097800,20600,20600,20600,20600,43
+20250327,095000,113212000,20600,20600,20600,20600,21
+20250327,094900,112779400,20600,20600,20650,20600,10
+20250327,094800,112573000,20600,20600,20600,20600,20
+20250327,094700,112161000,20600,20650,20650,20600,127
+20250327,094600,109538500,20650,20700,20700,20650,314
+20250327,094500,103038800,20700,20650,20700,20650,7
+20250327,094400,102893950,20650,20650,20650,20650,23
+20250327,094300,102419000,20700,20700,20700,20700,1
+20250327,094200,102398300,20650,20650,20650,20650,162
+20250327,094100,99053000,20650,20650,20700,20600,53
+20250327,094000,97958100,20600,20650,20650,20600,151
+20250327,093900,94841000,20650,20650,20650,20600,193
+20250327,093800,90856550,20600,20600,20600,20600,67
+20250327,093700,89476350,20600,20600,20650,20600,57
+20250327,093600,88301550,20600,20600,20650,20600,344
+20250327,093500,81214650,20625,20625,20650,20600,621
+20250327,093400,68419175,20625,20625,20625,20625,20
+20250327,093300,68006675,20625,20650,20650,20625,28
+20250327,093200,67428525,20650,20650,20650,20650,9
+20250327,093100,67242675,20650,20600,20650,20600,335
+20250327,093000,60337350,20575,20600,20600,20575,43
+20250327,092900,59452600,20550,20600,20600,20550,148
+20250327,092800,56403900,20600,20550,20600,20550,74
+20250327,092700,54883150,20550,20550,20550,20550,18
+20250327,092600,54513250,20550,20550,20550,20550,0
+20250327,092500,54513250,20550,20600,20600,20550,51
+20250327,092400,53465150,20550,20550,20550,20550,15
+20250327,092300,53156900,20550,20525,20550,20525,45
+20250327,092200,52233150,20600,20600,20600,20600,1
+20250327,092100,52212550,20550,20550,20550,20550,130
+20250327,092000,49541050,20550,20600,20600,20550,105
+20250327,091900,47383250,20600,20550,20600,20550,99
+20250327,091800,45348750,20550,20550,20550,20550,49
+20250327,091700,44341800,20550,20550,20550,20550,15
+20250327,091600,44033550,20550,20550,20550,20550,0
+20250327,091500,44033550,20550,20500,20550,20500,330
+20250327,091400,37268500,20550,20550,20550,20550,108
+20250327,091300,35049100,20500,20450,20500,20450,108
+20250327,091200,32836300,20400,20500,20500,20400,16
+20250327,091100,32509800,20450,20450,20450,20450,40
+20250327,091000,31691800,20450,20500,20500,20450,92
+20250327,090900,29808400,20500,20500,20500,20500,273
+20250327,090800,24211900,20450,20450,20450,20450,12
+20250327,090700,23966500,20450,20450,20450,20450,44
+20250327,090600,23066700,20450,20400,20450,20350,469
+20250327,090500,13514450,20400,20400,20400,20400,43
+20250327,090400,12637250,20400,20400,20400,20400,81
+20250327,090300,10984850,20450,20350,20450,20350,126
+20250327,090200,8419700,20350,20300,20400,20300,48
+20250327,090100,7443150,20300,20350,20350,20300,212
+20250327,090000,3136600,20350,20350,20400,20350,154

056190/min/candle-20250328.csv

@@ -0,0 +1,640 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,193800,2669500450,21100,21100,21100,21100,2263
+20250328,193700,2669500450,21100,21100,21100,21100,0
+20250328,193600,2669500450,21100,21100,21100,21100,0
+20250328,193500,2669500450,21100,21100,21100,21100,0
+20250328,193400,2669500450,21100,21100,21100,21100,0
+20250328,193300,2669500450,21100,21100,21100,21100,0
+20250328,193200,2669500450,21100,21100,21100,21100,0
+20250328,193100,2669500450,21100,21100,21100,21100,0
+20250328,193000,2669500450,21100,21100,21100,21100,0
+20250328,192900,2669500450,21100,21100,21100,21100,0
+20250328,192800,2669500450,21100,21100,21100,21100,0
+20250328,192700,2669500450,21100,21100,21100,21100,0
+20250328,192600,2669500450,21100,21100,21100,21100,0
+20250328,192500,2669500450,21100,21100,21100,21100,0
+20250328,192400,2669500450,21100,21100,21100,21100,0
+20250328,192300,2669500450,21100,21100,21100,21100,0
+20250328,192200,2669500450,21100,21100,21100,21100,0
+20250328,192100,2669500450,21100,21100,21100,21100,0
+20250328,192000,2669500450,21100,21100,21100,21100,0
+20250328,191900,2669500450,21100,21100,21100,21100,0
+20250328,191800,2669500450,21100,21100,21100,21100,0
+20250328,191700,2669500450,21100,21100,21100,21100,0
+20250328,191600,2669500450,21100,21100,21100,21100,0
+20250328,191500,2669500450,21100,21100,21100,21100,0
+20250328,191400,2669500450,21100,21100,21100,21100,0
+20250328,191300,2669500450,21100,21100,21100,21100,0
+20250328,191200,2669500450,21100,21100,21100,21100,0
+20250328,191100,2669500450,21100,21100,21100,21100,0
+20250328,191000,2669500450,21100,21100,21100,21100,0
+20250328,190900,2669500450,21100,21100,21100,21100,0
+20250328,190800,2669500450,21100,21100,21100,21100,2263
+20250328,190700,2669500450,21100,21100,21100,21100,0
+20250328,190600,2669500450,21100,21100,21100,21100,0
+20250328,190500,2669500450,21100,21100,21100,21100,0
+20250328,190400,2669500450,21100,21100,21100,21100,0
+20250328,190300,2669500450,21100,21100,21100,21100,0
+20250328,190200,2669500450,21100,21100,21100,21100,0
+20250328,190100,2669500450,21100,21100,21100,21100,0
+20250328,190000,2669500450,21100,21100,21100,21100,0
+20250328,185900,2669500450,21100,21100,21100,21100,0
+20250328,185800,2669500450,21100,21100,21100,21100,0
+20250328,185700,2669500450,21100,21100,21100,21100,0
+20250328,185600,2669500450,21100,21100,21100,21100,0
+20250328,185500,2669500450,21100,21100,21100,21100,0
+20250328,185400,2669500450,21100,21100,21100,21100,0
+20250328,185300,2669500450,21100,21100,21100,21100,0
+20250328,185200,2669500450,21100,21100,21100,21100,0
+20250328,185100,2669500450,21100,21100,21100,21100,0
+20250328,185000,2669500450,21100,21100,21100,21100,0
+20250328,184900,2669500450,21100,21100,21100,21100,0
+20250328,184800,2669500450,21100,21100,21100,21100,0
+20250328,184700,2669500450,21100,21100,21100,21100,0
+20250328,184600,2669500450,21100,21100,21100,21100,0
+20250328,184500,2669500450,21100,21100,21100,21100,0
+20250328,184400,2669500450,21100,21100,21100,21100,0
+20250328,184300,2669500450,21100,21100,21100,21100,0
+20250328,184200,2669500450,21100,21100,21100,21100,0
+20250328,184100,2669500450,21100,21100,21100,21100,0
+20250328,184000,2669500450,21100,21100,21100,21100,0
+20250328,183900,2669500450,21100,21100,21100,21100,0
+20250328,183800,2669500450,21100,21100,21100,21100,2263
+20250328,183700,2669500450,21100,21100,21100,21100,0
+20250328,183600,2669500450,21100,21100,21100,21100,0
+20250328,183500,2669500450,21100,21100,21100,21100,0
+20250328,183400,2669500450,21100,21100,21100,21100,0
+20250328,183300,2669500450,21100,21100,21100,21100,0
+20250328,183200,2669500450,21100,21100,21100,21100,0
+20250328,183100,2669500450,21100,21100,21100,21100,0
+20250328,183000,2669500450,21100,21100,21100,21100,0
+20250328,182900,2669500450,21100,21100,21100,21100,0
+20250328,182800,2669500450,21100,21100,21100,21100,0
+20250328,182700,2669500450,21100,21100,21100,21100,0
+20250328,182600,2669500450,21100,21100,21100,21100,0
+20250328,182500,2669500450,21100,21100,21100,21100,0
+20250328,182400,2669500450,21100,21100,21100,21100,0
+20250328,182300,2669500450,21100,21100,21100,21100,0
+20250328,182200,2669500450,21100,21100,21100,21100,0
+20250328,182100,2669500450,21100,21100,21100,21100,0
+20250328,182000,2669500450,21100,21100,21100,21100,0
+20250328,181900,2669500450,21100,21100,21100,21100,0
+20250328,181800,2669500450,21100,21100,21100,21100,0
+20250328,181700,2669500450,21100,21100,21100,21100,0
+20250328,181600,2669500450,21100,21100,21100,21100,0
+20250328,181500,2669500450,21100,21100,21100,21100,0
+20250328,181400,2669500450,21100,21100,21100,21100,0
+20250328,181300,2669500450,21100,21100,21100,21100,0
+20250328,181200,2669500450,21100,21100,21100,21100,0
+20250328,181100,2669500450,21100,21100,21100,21100,0
+20250328,181000,2669500450,21100,21100,21100,21100,0
+20250328,180900,2669500450,21100,21100,21100,21100,0
+20250328,180800,2669500450,21100,21100,21100,21100,2263
+20250328,180700,2669500450,21100,21100,21100,21100,0
+20250328,180600,2669500450,21100,21100,21100,21100,0
+20250328,180500,2669500450,21100,21100,21100,21100,0
+20250328,180400,2669500450,21100,21100,21100,21100,0
+20250328,180300,2669500450,21100,21100,21100,21100,0
+20250328,180200,2669500450,21100,21100,21100,21100,0
+20250328,180100,2669500450,21100,21100,21100,21100,0
+20250328,180000,2669500450,21100,21100,21100,21100,0
+20250328,175900,2669500450,21100,21100,21100,21100,0
+20250328,175800,2669500450,21100,21100,21100,21100,0
+20250328,175700,2669500450,21100,21100,21100,21100,0
+20250328,175600,2669500450,21100,21100,21100,21100,0
+20250328,175500,2669500450,21100,21100,21100,21100,0
+20250328,175400,2669500450,21100,21100,21100,21100,0
+20250328,175300,2669500450,21100,21100,21100,21100,0
+20250328,175200,2669500450,21100,21100,21100,21100,0
+20250328,175100,2669500450,21100,21100,21100,21100,0
+20250328,175000,2669500450,21100,21100,21100,21100,0
+20250328,174900,2669500450,21100,21100,21100,21100,0
+20250328,174800,2669500450,21100,21100,21100,21100,0
+20250328,174700,2669500450,21100,21100,21100,21100,0
+20250328,174600,2669500450,21100,21100,21100,21100,0
+20250328,174500,2669500450,21100,21100,21100,21100,0
+20250328,174400,2669500450,21100,21100,21100,21100,0
+20250328,174300,2669500450,21100,21100,21100,21100,0
+20250328,174200,2669500450,21100,21100,21100,21100,0
+20250328,174100,2669500450,21100,21100,21100,21100,0
+20250328,174000,2669500450,21100,21100,21100,21100,0
+20250328,173900,2669500450,21100,21100,21100,21100,0
+20250328,173800,2669500450,21100,21100,21100,21100,2263
+20250328,173700,2669500450,21100,21100,21100,21100,0
+20250328,173600,2669500450,21100,21100,21100,21100,0
+20250328,173500,2669500450,21100,21100,21100,21100,0
+20250328,173400,2669500450,21100,21100,21100,21100,0
+20250328,173300,2669500450,21100,21100,21100,21100,0
+20250328,173200,2669500450,21100,21100,21100,21100,0
+20250328,173100,2669500450,21100,21100,21100,21100,0
+20250328,173000,2669500450,21100,21100,21100,21100,0
+20250328,172900,2669500450,21100,21100,21100,21100,0
+20250328,172800,2669500450,21100,21100,21100,21100,0
+20250328,172700,2669500450,21100,21100,21100,21100,0
+20250328,172600,2669500450,21100,21100,21100,21100,0
+20250328,172500,2669500450,21100,21100,21100,21100,0
+20250328,172400,2669500450,21100,21100,21100,21100,0
+20250328,172300,2669500450,21100,21100,21100,21100,0
+20250328,172200,2669500450,21100,21100,21100,21100,0
+20250328,172100,2669500450,21100,21100,21100,21100,0
+20250328,172000,2669500450,21100,21100,21100,21100,0
+20250328,171900,2669500450,21100,21100,21100,21100,0
+20250328,171800,2669500450,21100,21100,21100,21100,0
+20250328,171700,2669500450,21100,21100,21100,21100,0
+20250328,171600,2669500450,21100,21100,21100,21100,0
+20250328,171500,2669500450,21100,21100,21100,21100,0
+20250328,171400,2669500450,21100,21100,21100,21100,0
+20250328,171300,2669500450,21100,21100,21100,21100,0
+20250328,171200,2669500450,21100,21100,21100,21100,0
+20250328,171100,2669500450,21100,21100,21100,21100,0
+20250328,171000,2669500450,21100,21100,21100,21100,0
+20250328,170900,2669500450,21100,21100,21100,21100,0
+20250328,170800,2669500450,21100,21100,21100,21100,2263
+20250328,170700,2669500450,21100,21100,21100,21100,0
+20250328,170600,2669500450,21100,21100,21100,21100,0
+20250328,170500,2669500450,21100,21100,21100,21100,0
+20250328,170400,2669500450,21100,21100,21100,21100,0
+20250328,170300,2669500450,21100,21100,21100,21100,0
+20250328,170200,2669500450,21100,21100,21100,21100,0
+20250328,170100,2669500450,21100,21100,21100,21100,0
+20250328,170000,2669500450,21100,21100,21100,21100,0
+20250328,165900,2669500450,21100,21100,21100,21100,0
+20250328,165800,2669500450,21100,21100,21100,21100,0
+20250328,165700,2669500450,21100,21100,21100,21100,0
+20250328,165600,2669500450,21100,21100,21100,21100,0
+20250328,165500,2669500450,21100,21100,21100,21100,0
+20250328,165400,2669500450,21100,21100,21100,21100,0
+20250328,165300,2669500450,21100,21100,21100,21100,0
+20250328,165200,2669500450,21100,21100,21100,21100,0
+20250328,165100,2669500450,21100,21100,21100,21100,0
+20250328,165000,2669500450,21100,21100,21100,21100,0
+20250328,164900,2669500450,21100,21100,21100,21100,0
+20250328,164800,2669500450,21100,21100,21100,21100,0
+20250328,164700,2669500450,21100,21100,21100,21100,0
+20250328,164600,2669500450,21100,21100,21100,21100,0
+20250328,164500,2669500450,21100,21100,21100,21100,0
+20250328,164400,2669500450,21100,21100,21100,21100,0
+20250328,164300,2669500450,21100,21100,21100,21100,0
+20250328,164200,2669500450,21100,21100,21100,21100,0
+20250328,164100,2669500450,21100,21100,21100,21100,0
+20250328,164000,2669500450,21100,21100,21100,21100,0
+20250328,163900,2669500450,21100,21100,21100,21100,0
+20250328,163800,2669500450,21100,21100,21100,21100,2263
+20250328,163700,2669500450,21100,21100,21100,21100,0
+20250328,163600,2669500450,21100,21100,21100,21100,0
+20250328,163500,2669500450,21100,21100,21100,21100,0
+20250328,163400,2669500450,21100,21100,21100,21100,0
+20250328,163300,2669500450,21100,21100,21100,21100,0
+20250328,163200,2669500450,21100,21100,21100,21100,0
+20250328,163100,2669500450,21100,21100,21100,21100,0
+20250328,163000,2669500450,21100,21100,21100,21100,0
+20250328,162900,2669500450,21100,21100,21100,21100,0
+20250328,162800,2669500450,21100,21100,21100,21100,0
+20250328,162700,2669500450,21100,21100,21100,21100,0
+20250328,162600,2669500450,21100,21100,21100,21100,0
+20250328,162500,2669500450,21100,21100,21100,21100,0
+20250328,162400,2669500450,21100,21100,21100,21100,0
+20250328,162300,2669500450,21100,21100,21100,21100,0
+20250328,162200,2669500450,21100,21100,21100,21100,0
+20250328,162100,2669500450,21100,21100,21100,21100,0
+20250328,162000,2669500450,21100,21100,21100,21100,0
+20250328,161900,2669500450,21100,21100,21100,21100,0
+20250328,161800,2669500450,21100,21100,21100,21100,0
+20250328,161700,2669500450,21100,21100,21100,21100,0
+20250328,161600,2669500450,21100,21100,21100,21100,0
+20250328,161500,2669500450,21100,21100,21100,21100,0
+20250328,161400,2669500450,21100,21100,21100,21100,0
+20250328,161300,2669500450,21100,21100,21100,21100,0
+20250328,161200,2669500450,21100,21100,21100,21100,0
+20250328,161100,2669500450,21100,21100,21100,21100,0
+20250328,161000,2669500450,21100,21100,21100,21100,0
+20250328,160900,2669500450,21100,21100,21100,21100,0
+20250328,160800,2669500450,21100,21100,21100,21100,2263
+20250328,160700,2669500450,21100,21100,21100,21100,0
+20250328,160600,2669500450,21100,21100,21100,21100,0
+20250328,160500,2669500450,21100,21100,21100,21100,0
+20250328,160400,2669500450,21100,21100,21100,21100,0
+20250328,160300,2669500450,21100,21100,21100,21100,0
+20250328,160200,2669500450,21100,21100,21100,21100,0
+20250328,160100,2669500450,21100,21100,21100,21100,0
+20250328,160000,2669500450,21100,21100,21100,21100,0
+20250328,155900,2669500450,21100,21100,21100,21100,0
+20250328,155800,2669500450,21100,21100,21100,21100,0
+20250328,155700,2669500450,21100,21100,21100,21100,0
+20250328,155600,2669500450,21100,21100,21100,21100,0
+20250328,155500,2669500450,21100,21100,21100,21100,0
+20250328,155400,2669500450,21100,21100,21100,21100,0
+20250328,155300,2669500450,21100,21100,21100,21100,0
+20250328,155200,2669500450,21100,21100,21100,21100,0
+20250328,155100,2669500450,21100,21100,21100,21100,0
+20250328,155000,2669500450,21100,21100,21100,21100,0
+20250328,154900,2669500450,21100,21100,21100,21100,0
+20250328,154800,2669500450,21100,21100,21100,21100,0
+20250328,154700,2669500450,21100,21100,21100,21100,0
+20250328,154600,2669500450,21100,21100,21100,21100,0
+20250328,154500,2669500450,21100,21100,21100,21100,0
+20250328,154400,2669500450,21100,21100,21100,21100,0
+20250328,154300,2669500450,21100,21100,21100,21100,0
+20250328,154200,2669500450,21100,21100,21100,21100,0
+20250328,154100,2669500450,21100,21100,21100,21100,0
+20250328,154000,2669500450,21100,21100,21100,21100,0
+20250328,153900,2669500450,21100,21100,21100,21100,0
+20250328,153800,2669500450,21100,21100,21100,21100,2263
+20250328,153700,2669500450,21100,21100,21100,21100,0
+20250328,153600,2669500450,21100,21100,21100,21100,0
+20250328,153500,2669500450,21100,21100,21100,21100,0
+20250328,153400,2669500450,21100,21100,21100,21100,0
+20250328,153300,2669500450,21100,21100,21100,21100,0
+20250328,153200,2669500450,21100,21100,21100,21100,0
+20250328,153100,2669500450,21100,21100,21100,21100,0
+20250328,153000,2669500450,21100,21100,21100,21100,2263
+20250328,152900,2621751150,21100,21100,21100,21100,0
+20250328,152800,2621751150,21100,21100,21100,21100,0
+20250328,152700,2621751150,21100,21100,21100,21100,0
+20250328,152600,2621751150,21100,21100,21100,21100,0
+20250328,152500,2621751150,21100,21100,21100,21100,0
+20250328,152400,2621751150,21100,21100,21100,21100,0
+20250328,152300,2621751150,21100,21100,21100,21100,0
+20250328,152200,2621751150,21100,21100,21100,21100,0
+20250328,152100,2621751150,21100,21100,21100,21100,0
+20250328,152000,2621751150,21100,21100,21100,21100,0
+20250328,151900,2621751150,21100,21100,21100,20950,228
+20250328,151800,2616949600,21100,20950,21100,20950,137
+20250328,151700,2614064150,20900,20900,21000,20900,358
+20250328,151600,2606580850,20950,20950,21000,20950,276
+20250328,151500,2600794350,20950,20950,20950,20950,156
+20250328,151400,2597526150,20950,20950,21000,20950,454
+20250328,151300,2588014550,21000,20950,21000,20950,205
+20250328,151200,2583716050,20950,20950,21000,20950,181
+20250328,151100,2579920600,21000,21050,21050,20950,494
+20250328,151000,2569561650,21000,21000,21000,21000,172
+20250328,150900,2565949650,21000,21000,21000,21000,44
+20250328,150800,2565025650,21000,21000,21050,21000,156
+20250328,150700,2561749150,21000,21000,21050,21000,282
+20250328,150600,2555826850,21000,21000,21000,21000,79
+20250328,150500,2554167850,21000,21000,21000,21000,192
+20250328,150400,2550135850,21000,21000,21050,21000,148
+20250328,150300,2547025750,21050,21000,21050,20950,68
+20250328,150200,2545598400,21000,20950,21000,20950,89
+20250328,150100,2543731550,20950,21000,21000,20950,293
+20250328,150000,2537581650,20950,21000,21000,20950,169
+20250328,145900,2534040750,21000,21000,21000,21000,266
+20250328,145800,2528454750,21000,21050,21050,21000,183
+20250328,145700,2524609150,21050,21000,21050,21000,1326
+20250328,145600,2496749350,21000,21000,21000,20950,282
+20250328,145500,2490829400,21000,21050,21100,21000,411
+20250328,145400,2482195350,21000,21100,21100,21000,368
+20250328,145300,2474448300,21100,21050,21150,21000,489
+20250328,145200,2464145750,21050,21150,21150,21050,928
+20250328,145100,2444592700,21050,21050,21150,20950,1544
+20250328,145000,2412054400,21200,21150,21200,21050,453
+20250328,144900,2402461050,21100,21150,21200,21050,463
+20250328,144800,2392673300,21150,21150,21200,21050,496
+20250328,144700,2382186200,21150,21100,21250,21100,4052
+20250328,144600,2296453350,21100,21100,21100,21000,515
+20250328,144500,2285596900,21100,20950,21100,20950,3273
+20250328,144400,2216827650,20950,20950,20950,20950,62
+20250328,144300,2215528750,20950,20950,21000,20950,81
+20250328,144200,2213830850,21000,21000,21000,21000,897
+20250328,144100,2194993850,21000,21000,21000,21000,120
+20250328,144000,2192473850,21000,21000,21000,21000,264
+20250328,143900,2186929850,21000,21050,21050,21000,2215
+20250328,143800,2140320550,21050,21050,21100,21050,139
+20250328,143700,2137392900,21100,21050,21100,21050,367
+20250328,143600,2129665000,21050,21050,21050,21050,61
+20250328,143500,2128380950,21100,21050,21100,21050,1232
+20250328,143400,2102435250,21000,21050,21050,21000,2629
+20250328,143300,2047095200,21050,21050,21050,21050,103
+20250328,143200,2044927050,21050,21050,21100,21050,268
+20250328,143100,2039279050,21050,21100,21100,21050,685
+20250328,143000,2024829700,21100,21150,21150,21100,1186
+20250328,142900,1999798400,21100,21150,21150,21100,454
+20250328,142800,1990200800,21200,21100,21200,21100,1545
+20250328,142700,1957544700,21100,21150,21200,21100,899
+20250328,142600,1938565400,21200,21100,21200,21100,845
+20250328,142500,1920667400,21100,21100,21200,21100,719
+20250328,142400,1905444050,21200,21150,21200,21100,1058
+20250328,142300,1883057800,21200,21150,21200,21100,565
+20250328,142200,1871102850,21200,21200,21200,21100,517
+20250328,142100,1860153400,21200,21100,21200,21100,798
+20250328,142000,1843249750,21150,21150,21200,21050,918
+20250328,141900,1823827150,21150,21150,21150,21050,697
+20250328,141800,1809094100,21150,21150,21150,21050,559
+20250328,141700,1797276450,21150,21100,21150,21050,637
+20250328,141600,1783823800,21050,21100,21150,21050,1669
+20250328,141500,1748597300,21050,21100,21150,21050,742
+20250328,141400,1732916200,21100,21100,21150,21050,547
+20250328,141300,1721374750,21100,21100,21100,21050,1339
+20250328,141200,1693125000,21100,21000,21100,21000,806
+20250328,141100,1676137400,21100,21100,21100,21000,677
+20250328,141000,1661857900,21100,21050,21100,21000,471
+20250328,140900,1651928250,21100,21050,21100,21000,2196
+20250328,140800,1605678400,21000,20950,21050,20950,1619
+20250328,140700,1571674900,20900,20950,21000,20900,615
+20250328,140600,1558778250,20900,20950,21000,20900,309
+20250328,140500,1552299050,21000,21000,21000,20900,216
+20250328,140400,1547770350,21000,21000,21000,20900,295
+20250328,140300,1541579550,20950,21000,21000,20950,239
+20250328,140200,1536566750,21000,20950,21000,20900,361
+20250328,140100,1528996150,20950,21000,21000,20950,385
+20250328,140000,1520926300,20950,20900,21000,20900,245
+20250328,135900,1515792100,20950,20850,20950,20850,281
+20250328,135800,1509916500,20950,20900,21000,20850,1541
+20250328,135700,1477700400,21000,20900,21000,20900,254
+20250328,135600,1472375600,21000,20950,21000,20900,724
+20250328,135500,1457206100,21000,21000,21050,20950,232
+20250328,135400,1452326900,20950,21000,21050,20950,272
+20250328,135300,1446609800,20950,21050,21050,20950,538
+20250328,135200,1435296275,21000,21000,21050,20975,761
+20250328,135100,1419303075,20975,21000,21000,20975,142
+20250328,135000,1416322025,20975,21000,21000,20975,254
+20250328,134900,1410991625,20975,21000,21000,20975,153
+20250328,134800,1407778825,21000,21000,21000,20975,219
+20250328,134700,1403181200,21000,21000,21000,21000,149
+20250328,134600,1400052200,21000,21000,21050,21000,158
+20250328,134500,1396731800,21050,21050,21050,21000,482
+20250328,134400,1386601100,21050,21050,21050,21025,191
+20250328,134300,1382580800,21000,21000,21050,21000,848
+20250328,134200,1364771450,21000,21000,21000,21000,172
+20250328,134100,1361159450,20975,20950,21000,20950,295
+20250328,134000,1354972950,20950,21000,21000,20950,842
+20250328,133900,1337328000,21000,21000,21000,21000,134
+20250328,133800,1334514000,21000,21000,21000,21000,119
+20250328,133700,1332015000,21000,21000,21000,21000,146
+20250328,133600,1328949000,21000,21000,21000,20950,192
+20250328,133500,1324917100,21000,21000,21000,21000,169
+20250328,133400,1321368100,21000,21000,21000,20950,175
+20250328,133300,1317693250,21000,21000,21000,21000,164
+20250328,133200,1314249250,21000,21000,21000,21000,149
+20250328,133100,1311120250,21000,21000,21000,20950,475
+20250328,133000,1301159050,21000,21000,21000,20950,162
+20250328,132900,1297757100,21000,21000,21000,21000,147
+20250328,132800,1294670100,20950,21000,21000,20950,254
+20250328,132700,1289342450,21000,20950,21000,20950,167
+20250328,132600,1285840950,20950,21000,21000,20950,582
+20250328,132500,1273641100,21000,21000,21000,21000,180
+20250328,132400,1269861100,21000,21000,21000,21000,130
+20250328,132300,1267131100,21000,21000,21000,20950,213
+20250328,132200,1262659500,21000,21000,21000,20950,179
+20250328,132100,1258902650,20950,21000,21000,20950,253
+20250328,132000,1253592250,21000,21000,21000,21000,183
+20250328,131900,1249749250,20900,21000,21000,20900,240
+20250328,131800,1244716400,21000,21000,21000,21000,244
+20250328,131700,1239592400,21000,21000,21050,20950,428
+20250328,131600,1230616850,21000,20950,21000,20950,274
+20250328,131500,1224864050,21000,21000,21000,20950,217
+20250328,131400,1220307350,21000,21000,21000,20950,130
+20250328,131300,1217577900,20950,21050,21050,20950,540
+20250328,131200,1206258400,21050,21050,21050,21000,126
+20250328,131100,1203606150,21000,21000,21050,21000,250
+20250328,131000,1198345050,21050,21000,21050,21000,125
+20250328,130900,1195714650,21000,21000,21000,20950,220
+20250328,130800,1191094950,21000,21000,21000,20950,199
+20250328,130700,1186916400,21000,21000,21000,20950,237
+20250328,130600,1181941000,21000,21000,21000,21000,206
+20250328,130500,1177615000,21000,21000,21000,21000,191
+20250328,130400,1173604000,21000,21000,21000,21000,484
+20250328,130300,1163440000,21000,21000,21000,21000,146
+20250328,130200,1160374000,21000,21000,21050,20950,3588
+20250328,130100,1085047300,20950,21000,21000,20950,344
+20250328,130000,1077824050,21000,21000,21000,20950,524
+20250328,125900,1066820200,21000,20950,21000,20900,1200
+20250328,125800,1041692350,20950,20900,20950,20900,435
+20250328,125700,1032579250,20950,20950,20950,20850,395
+20250328,125600,1024308700,20950,20900,20950,20900,365
+20250328,125500,1016669450,20900,20900,20950,20900,320
+20250328,125400,1009973850,20900,20900,20950,20900,408
+20250328,125300,1001441750,20850,20900,20900,20850,301
+20250328,125200,995151400,20850,20800,20900,20800,994
+20250328,125100,974429750,20850,20850,20850,20850,6
+20250328,125000,974304650,20850,20850,20900,20850,90
+20250328,124900,972425900,20850,20850,20900,20850,305
+20250328,124800,966059900,20850,20900,20900,20850,258
+20250328,124700,960670500,20850,20900,20950,20850,584
+20250328,124600,948476500,20900,20900,20900,20900,235
+20250328,124500,943565000,20900,20900,20900,20800,304
+20250328,124400,937213650,20900,20900,20900,20900,1188
+20250328,124300,912384450,20900,20850,20900,20800,476
+20250328,124200,902444650,20900,20850,20900,20850,326
+20250328,124100,895642000,20850,20850,20850,20800,215
+20250328,124000,891160100,20850,20850,20900,20800,356
+20250328,123900,883739950,20850,20850,20850,20800,312
+20250328,123800,877239300,20850,20850,20850,20800,203
+20250328,123700,873007650,20850,20850,20850,20750,256
+20250328,123600,867674800,20800,20850,20850,20800,241
+20250328,123500,862651400,20850,20900,20900,20800,274
+20250328,123400,856929750,20750,20800,20900,20750,293
+20250328,123300,850817850,20850,20850,20850,20800,190
+20250328,123200,846856750,20850,20800,20850,20800,281
+20250328,123100,840999750,20850,20800,20850,20800,1236
+20250328,123000,815288050,20800,20800,20850,20750,626
+20250328,122900,802283700,20800,20800,20800,20750,280
+20250328,122800,796459750,20750,20800,20850,20750,588
+20250328,122700,784244650,20800,20800,20800,20800,277
+20250328,122600,778483050,20800,20750,20800,20750,246
+20250328,122500,773369900,20800,20750,20800,20750,475
+20250328,122400,763504600,20800,20800,20800,20750,293
+20250328,122300,757410550,20750,20800,20800,20750,368
+20250328,122200,749757100,20800,20750,20800,20750,344
+20250328,122100,742612650,20750,20800,20850,20750,283
+20250328,122000,736734050,20800,20800,20800,20800,208
+20250328,121900,732407650,20800,20800,20800,20750,189
+20250328,121800,728476800,20800,20800,20800,20750,293
+20250328,121700,722388150,20800,20800,20800,20700,276
+20250328,121600,716647450,20800,20750,20800,20750,293
+20250328,121500,710559150,20750,20800,20800,20750,220
+20250328,121400,705986150,20800,20800,20800,20700,1039
+20250328,121300,684458200,20800,20800,20800,20700,282
+20250328,121200,678596950,20800,20800,20800,20750,205
+20250328,121100,674333450,20800,20800,20800,20800,239
+20250328,121000,669362250,20800,20700,20800,20700,382
+20250328,120900,661431850,20800,20800,20800,20800,322
+20250328,120800,654734250,20800,20800,20800,20750,329
+20250328,120700,647896400,20800,20750,20800,20750,414
+20250328,120600,639296900,20700,20750,20800,20700,414
+20250328,120500,630705650,20750,20750,20750,20700,263
+20250328,120400,625250350,20750,20750,20750,20750,262
+20250328,120300,619813850,20750,20750,20750,20750,264
+20250328,120200,614335850,20750,20750,20750,20750,167
+20250328,120100,610870600,20750,20750,20750,20650,312
+20250328,120000,604398900,20750,20750,20750,20750,299
+20250328,115900,598194650,20750,20750,20750,20650,243
+20250328,115800,593154500,20750,20700,20750,20650,215
+20250328,115700,588702500,20650,20650,20700,20650,207
+20250328,115600,584418950,20650,20700,20750,20650,257
+20250328,115500,579098000,20700,20600,20700,20600,294
+20250328,115400,573012350,20650,20700,20750,20650,176
+20250328,115300,569369200,20700,20700,20700,20600,555
+20250328,115200,557909350,20700,20650,20700,20650,416
+20250328,115100,549314350,20700,20650,20700,20600,384
+20250328,115000,541385850,20650,20650,20650,20650,324
+20250328,114900,534695250,20650,20750,20750,20600,1255
+20250328,114800,508798300,20700,20700,20750,20650,540
+20250328,114700,497634300,20650,20750,20750,20600,572
+20250328,114600,485805000,20750,20750,20800,20650,243
+20250328,114500,480762150,20750,20700,20750,20700,250
+20250328,114400,475574850,20750,20750,20750,20700,288
+20250328,114300,469599300,20750,20750,20750,20650,520
+20250328,114200,458835300,20750,20750,20750,20750,306
+20250328,114100,452485800,20750,20750,20750,20750,202
+20250328,114000,448294300,20750,20750,20750,20750,238
+20250328,113900,443355800,20750,20750,20750,20750,177
+20250328,113800,439683050,20750,20750,20750,20700,1016
+20250328,113700,418640400,20750,20700,20750,20700,336
+20250328,113600,411675300,20700,20700,20700,20700,232
+20250328,113500,406872900,20700,20700,20700,20700,283
+20250328,113400,401014800,20700,20650,20700,20650,786
+20250328,113300,384774550,20650,20650,20650,20600,314
+20250328,113200,378293100,20600,20650,20650,20550,328
+20250328,113100,371523800,20600,20550,20650,20500,2001
+20250328,113000,330387300,20500,20550,20550,20500,31
+20250328,112900,329751450,20550,20500,20550,20500,1033
+20250328,112800,308574450,20450,20450,20450,20450,1
+20250328,112700,308554000,20500,20500,20500,20500,0
+20250328,112600,308554000,20500,20450,20500,20450,8
+20250328,112500,308390050,20500,20500,20500,20500,1
+20250328,112400,308369550,20500,20500,20500,20500,18
+20250328,112300,308000550,20500,20550,20550,20500,196
+20250328,112200,303982200,20550,20550,20550,20550,0
+20250328,112100,303982200,20550,20550,20550,20550,0
+20250328,112000,303982200,20550,20550,20550,20550,0
+20250328,111900,303982200,20550,20550,20550,20550,6
+20250328,111800,303858900,20500,20500,20500,20500,0
+20250328,111700,303858900,20500,20500,20500,20500,123
+20250328,111600,301337400,20500,20550,20550,20500,1296
+20250328,111500,274769000,20500,20500,20500,20500,50
+20250328,111400,273744000,20550,20500,20550,20500,200
+20250328,111300,269639000,20550,20550,20550,20550,0
+20250328,111200,269639000,20550,20500,20550,20500,85
+20250328,111100,267896200,20500,20500,20500,20500,79
+20250328,111000,266276700,20550,20550,20550,20550,1
+20250328,110900,266256150,20550,20550,20550,20550,7
+20250328,110800,266112300,20500,20500,20500,20500,0
+20250328,110700,266112300,20500,20500,20500,20500,0
+20250328,110600,266112300,20500,20500,20500,20500,311
+20250328,110500,259736800,20550,20550,20550,20550,6
+20250328,110400,259613500,20550,20550,20550,20550,16
+20250328,110300,259284700,20600,20550,20600,20550,250
+20250328,110200,254136000,20550,20500,20550,20500,7
+20250328,110100,253992200,20550,20550,20550,20550,0
+20250328,110000,253992200,20550,20550,20550,20550,50
+20250328,105900,252964700,20550,20600,20600,20550,86
+20250328,105800,251195600,20600,20550,20600,20550,97
+20250328,105700,249201900,20550,20550,20550,20550,106
+20250328,105600,247023600,20550,20550,20550,20550,0
+20250328,105500,247023600,20550,20550,20550,20550,6
+20250328,105400,246900300,20500,20500,20500,20500,1
+20250328,105300,246879800,20550,20550,20550,20550,0
+20250328,105200,246879800,20550,20550,20550,20550,0
+20250328,105100,246879800,20550,20550,20550,20550,7
+20250328,105000,246735950,20550,20550,20550,20550,1
+20250328,104900,246715400,20550,20550,20550,20550,9
+20250328,104800,246530450,20500,20500,20500,20500,155
+20250328,104700,243352950,20500,20500,20500,20500,1305
+20250328,104600,216600450,20550,20550,20550,20550,0
+20250328,104500,216600450,20550,20550,20550,20550,1
+20250328,104400,216579900,20550,20550,20550,20550,6
+20250328,104300,216456600,20550,20550,20550,20550,0
+20250328,104200,216456600,20550,20550,20550,20550,0
+20250328,104100,216456600,20550,20550,20550,20550,7
+20250328,104000,216312750,20500,20500,20500,20500,0
+20250328,103900,216312750,20500,20500,20500,20500,33
+20250328,103800,215636250,20500,20500,20500,20500,349
+20250328,103700,208481750,20550,20550,20550,20550,6
+20250328,103600,208358450,20550,20550,20550,20550,0
+20250328,103500,208358450,20550,20550,20550,20550,1
+20250328,103400,208337900,20550,20550,20550,20550,7
+20250328,103300,208194050,20550,20550,20550,20550,0
+20250328,103200,208194050,20550,20550,20550,20550,20
+20250328,103100,207783050,20500,20500,20500,20500,50
+20250328,103000,206758050,20550,20500,20550,20500,126
+20250328,102900,204173600,20500,20500,20500,20500,194
+20250328,102800,200196600,20550,20550,20550,20550,0
+20250328,102700,200196600,20550,20550,20550,20550,6
+20250328,102600,200073300,20550,20550,20550,20550,0
+20250328,102500,200073300,20550,20600,20600,20550,76
+20250328,102400,198511000,20600,20550,20600,20550,241
+20250328,102300,193558400,20550,20550,20550,20550,16
+20250328,102200,193229600,20550,20550,20550,20550,0
+20250328,102100,193229600,20550,20550,20550,20550,161
+20250328,102000,189921050,20600,20600,20600,20600,6
+20250328,101900,189797450,20600,20600,20600,20600,0
+20250328,101800,189797450,20600,20600,20600,20600,1
+20250328,101700,189776850,20600,20600,20600,20600,0
+20250328,101600,189776850,20600,20600,20600,20600,7
+20250328,101500,189632650,20600,20550,20600,20550,356
+20250328,101400,182314350,20500,20550,20550,20500,107
+20250328,101300,180115550,20550,20550,20600,20500,401
+20250328,101200,171874700,20500,20500,20550,20500,50
+20250328,101100,170849200,20500,20500,20500,20500,26
+20250328,101000,170316200,20500,20500,20500,20500,25
+20250328,100900,169803700,20500,20500,20500,20500,6
+20250328,100800,169680700,20500,20500,20500,20500,17
+20250328,100700,169332200,20450,20450,20450,20450,36
+20250328,100600,168596000,20500,20500,20500,20500,7
+20250328,100500,168452500,20500,20500,20500,20500,27
+20250328,100400,167899000,20450,20450,20450,20450,0
+20250328,100300,167899000,20450,20450,20450,20450,50
+20250328,100200,166876500,20450,20450,20450,20450,50
+20250328,100100,165854000,20400,20450,20450,20400,111
+20250328,100000,163584100,20450,20500,20500,20450,74
+20250328,095900,162069050,20500,20425,20550,20425,412
+20250328,095800,153636200,20450,20450,20450,20450,61
+20250328,095700,152388750,20450,20450,20450,20450,160
+20250328,095600,149116750,20450,20450,20450,20450,228
+20250328,095500,144454150,20475,20475,20475,20475,6
+20250328,095400,144331300,20450,20475,20475,20450,116
+20250328,095300,141957975,20500,20500,20500,20500,93
+20250328,095200,140051475,20500,20550,20550,20500,7
+20250328,095100,139907675,20500,20500,20500,20500,10
+20250328,095000,139702675,20500,20500,20550,20500,143
+20250328,094900,136770825,20525,20525,20525,20525,0
+20250328,094800,136770825,20525,20500,20525,20500,52
+20250328,094700,135704650,20550,20550,20550,20550,16
+20250328,094600,135375850,20500,20500,20500,20500,199
+20250328,094500,131296350,20500,20500,20500,20500,7
+20250328,094400,131152850,20450,20500,20500,20450,141
+20250328,094300,128265850,20450,20450,20500,20450,141
+20250328,094200,125381900,20500,20500,20500,20450,183
+20250328,094100,121636150,20500,20450,20500,20400,607
+20250328,094000,109226700,20500,20500,20500,20500,89
+20250328,093900,107402200,20500,20500,20500,20500,50
+20250328,093800,106377200,20500,20500,20500,20500,6
+20250328,093700,106254200,20450,20450,20450,20450,34
+20250328,093600,105558900,20450,20450,20450,20450,73
+20250328,093500,104066050,20500,20500,20500,20500,5
+20250328,093400,103963550,20500,20550,20550,20500,65
+20250328,093300,102630750,20500,20500,20500,20500,40
+20250328,093200,101810750,20550,20550,20550,20550,10
+20250328,093100,101605250,20550,20550,20550,20550,16
+20250328,093000,101276450,20500,20500,20500,20500,535
+20250328,092900,90308950,20500,20450,20500,20450,110
+20250328,092800,88058950,20500,20500,20500,20500,15
+20250328,092700,87751450,20500,20500,20500,20500,22
+20250328,092600,87300450,20450,20450,20450,20450,0
+20250328,092500,87300450,20450,20450,20450,20450,0
+20250328,092400,87300450,20450,20450,20450,20450,38
+20250328,092300,86523350,20500,20500,20500,20500,142
+20250328,092200,83612350,20550,20550,20550,20550,0
+20250328,092100,83612350,20550,20550,20550,20550,17
+20250328,092000,83263000,20600,20450,20600,20450,100
+20250328,091900,81208050,20450,20500,20500,20450,420
+20250328,091800,72599700,20450,20450,20450,20450,18
+20250328,091700,72231600,20450,20400,20450,20400,203
+20250328,091600,68082250,20450,20450,20450,20450,451
+20250328,091500,58859300,20450,20450,20500,20450,310
+20250328,091400,52514300,20450,20450,20450,20450,200
+20250328,091300,48424300,20450,20500,20500,20450,134
+20250328,091200,45679500,20500,20550,20550,20500,98
+20250328,091100,43667950,20550,20550,20550,20550,70
+20250328,091000,42229450,20550,20500,20550,20450,71
+20250328,090900,40771850,20500,20500,20550,20500,137
+20250328,090800,37962850,20450,20500,20500,20450,20
+20250328,090700,37553300,20500,20500,20550,20450,448
+20250328,090600,28376050,20550,20600,20600,20500,106
+20250328,090500,26198000,20500,20550,20600,20500,199
+20250328,090400,22107300,20500,20550,20550,20500,236
+20250328,090300,17268250,20550,20500,20550,20500,316
+20250328,090200,10785250,20600,20600,20600,20550,346
+20250328,090100,3666800,20600,20600,20600,20600,44
+20250328,090000,2760400,20600,20600,20600,20600,134

056190/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
+20250328,160557,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21100,350,2,1.69,2670871950,127775,176.29,20600,21250,20400,26950,14550,20750,20902.83,10.33,0,-13152,21316,21032,20666,20382,20016,21175,20525,180,6200,500,15350,50,1,35908760,7577,-10.44,0.70,12,0.36,-2022.00,30012.00,30400,20240620,-30.59,17250,20241115,22.32,21250,-0.71,20250328,17700,19.21,20250210,30400,-30.59,20240620,17250,22.32,20241115,0.56,N,056190,500,179 억,,3707726,N,N,242,N,00,N
+20250328,150600,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21000,250,2,1.20,2554167850,122225,168.64,20600,21250,20400,26950,14550,20750,20897.26,10.33,0,-14533,21316,21032,20666,20382,20016,21175,20525,180,6200,500,15350,50,1,35908760,7541,-10.39,0.70,12,0.34,-2022.00,30012.00,30400,20240620,-30.92,17250,20241115,21.74,21250,-1.18,20250328,17700,18.64,20250210,30400,-30.92,20240620,17250,21.74,20241115,0.56,N,056190,500,179 억,,3707726,N,N,70,N,00,N
+20250328,140601,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20900,150,2,0.72,1553390000,74759,103.15,20600,21050,20400,26950,14550,20750,20778.64,10.33,0,-11504,21316,21032,20666,20382,20016,21175,20525,180,6200,500,15350,50,1,35908760,7505,-10.34,0.70,12,0.21,-2022.00,30012.00,30400,20240620,-31.25,17250,20241115,21.16,21100,-0.95,20250324,17700,18.08,20250210,30400,-31.25,20240620,17250,21.16,20241115,0.56,N,056190,500,179 억,,3707726,N,N,70,N,00,N
+20250328,130600,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21000,250,2,1.20,1177615000,56849,78.44,20600,21050,20400,26950,14550,20750,20714.79,10.33,0,-6071,21316,21032,20666,20382,20016,21175,20525,180,6200,500,15350,50,1,35908760,7541,-10.39,0.70,12,0.16,-2022.00,30012.00,30400,20240620,-30.92,17250,20241115,21.74,21100,-0.47,20250324,17700,18.64,20250210,30400,-30.92,20240620,17250,21.74,20241115,0.56,N,056190,500,179 억,,3707726,N,N,70,N,00,N
+20250328,120600,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20750,0,3,0.00,630705650,30640,42.27,20600,20800,20400,26950,14550,20750,20584.39,10.33,0,-4087,21316,21032,20666,20382,20016,21175,20525,180,6200,500,15350,50,1,35908760,7451,-10.26,0.69,12,0.09,-2022.00,30012.00,30400,20240620,-31.74,17250,20241115,20.29,21100,-1.66,20250324,17700,17.23,20250210,30400,-31.74,20240620,17250,20.29,20241115,0.56,N,056190,500,179 억,,3707726,N,N,70,N,00,N
+20250328,110557,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20550,-200,5,-0.96,259736800,12669,17.48,20600,20600,20400,26950,14550,20750,20501.76,10.33,0,-3019,21316,21032,20666,20382,20016,21175,20525,180,6200,500,15350,50,1,35908760,7379,-10.16,0.68,12,0.04,-2022.00,30012.00,30400,20240620,-32.40,17250,20241115,19.13,21100,-2.61,20250324,17700,16.10,20250210,30400,-32.40,20240620,17250,19.13,20241115,0.56,N,056190,500,179 억,,3707726,N,N,70,N,00,N
+20250328,100601,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20500,-250,5,-1.20,168452500,8222,11.34,20600,20600,20400,26950,14550,20750,20488.02,10.33,0,-2191,21316,21032,20666,20382,20016,21175,20525,180,6200,500,15350,50,1,35908760,7361,-10.14,0.68,12,0.02,-2022.00,30012.00,30400,20240620,-32.57,17250,20241115,18.84,21100,-2.84,20250324,17700,15.82,20250210,30400,-32.57,20240620,17250,18.84,20241115,0.56,N,056190,500,179 억,,3707726,N,N,70,N,00,N
+20250328,090605,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20500,-250,5,-1.20,26814400,1305,1.80,20600,20600,20500,26950,14550,20750,20547.43,10.33,0,-715,21316,21032,20666,20382,20016,21175,20525,180,6200,500,15350,50,1,35908760,7361,-10.14,0.68,12,0.00,-2022.00,30012.00,30400,20240620,-32.57,17250,20241115,18.84,21100,-2.84,20250324,17700,15.82,20250210,30400,-32.57,20240620,17250,18.84,20241115,0.56,N,056190,500,179 억,,3707726,N,N,70,N,00,N
+20250327,161500,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20750,150,2,0.73,1501814050,72478,82.69,20350,20950,20300,26750,14450,20600,20720.96,10.32,0,-12336,21033,20816,20533,20316,20033,20675,20175,180,6150,500,15240,50,1,35908760,7451,-10.26,0.69,12,0.20,-2022.00,30012.00,30400,20240620,-31.74,17250,20241115,20.29,21100,-1.66,20250324,17700,17.23,20250210,30400,-31.74,20240620,17250,20.29,20241115,0.56,N,056190,500,179 억,,3706101,N,N,70,N,00,N
+20250327,150559,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20800,200,2,0.97,1394643500,67311,76.79,20350,20950,20300,26750,14450,20600,20719.40,10.32,0,-14675,21033,20816,20533,20316,20033,20675,20175,180,6150,500,15240,50,1,35908760,7469,-10.29,0.69,12,0.19,-2022.00,30012.00,30400,20240620,-31.58,17250,20241115,20.58,21100,-1.42,20250324,17700,17.51,20250210,30400,-31.58,20240620,17250,20.58,20241115,0.56,N,056190,500,179 억,,3706101,N,N,1,N,00,N
+20250327,140557,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20600,0,3,0.00,412315850,20068,22.89,20350,20700,20300,26750,14450,20600,20545.94,10.32,0,54,21033,20816,20533,20316,20033,20675,20175,180,6150,500,15240,50,1,35908760,7397,-10.19,0.69,12,0.06,-2022.00,30012.00,30400,20240620,-32.24,17250,20241115,19.42,21100,-2.37,20250324,17700,16.38,20250210,30400,-32.24,20240620,17250,19.42,20241115,0.56,N,056190,500,179 억,,3706101,N,N,1,N,00,N
+20250327,130555,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20550,-50,5,-0.24,318485400,15503,17.69,20350,20700,20300,26750,14450,20600,20543.47,10.32,0,-881,21033,20816,20533,20316,20033,20675,20175,180,6150,500,15240,50,1,35908760,7379,-10.16,0.68,12,0.04,-2022.00,30012.00,30400,20240620,-32.40,17250,20241115,19.13,21100,-2.61,20250324,17700,16.10,20250210,30400,-32.40,20240620,17250,19.13,20241115,0.56,N,056190,500,179 억,,3706101,N,N,1,N,00,N
+20250327,120601,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20600,0,3,0.00,259284050,12617,14.39,20350,20700,20300,26750,14450,20600,20550.37,10.32,0,-107,21033,20816,20533,20316,20033,20675,20175,180,6150,500,15240,50,1,35908760,7397,-10.19,0.69,12,0.04,-2022.00,30012.00,30400,20240620,-32.24,17250,20241115,19.42,21100,-2.37,20250324,17700,16.38,20250210,30400,-32.24,20240620,17250,19.42,20241115,0.56,N,056190,500,179 억,,3706101,N,N,1,N,00,N
+20250327,110601,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20550,-50,5,-0.24,207164550,10077,11.50,20350,20700,20300,26750,14450,20600,20558.16,10.32,0,-251,21033,20816,20533,20316,20033,20675,20175,180,6150,500,15240,50,1,35908760,7379,-10.16,0.68,12,0.03,-2022.00,30012.00,30400,20240620,-32.40,17250,20241115,19.13,21100,-2.61,20250324,17700,16.10,20250210,30400,-32.40,20240620,17250,19.13,20241115,0.56,N,056190,500,179 억,,3706101,N,N,1,N,00,N
+20250327,100556,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20600,0,3,0.00,128422100,6249,7.13,20350,20700,20300,26750,14450,20600,20550.82,10.32,0,-313,21033,20816,20533,20316,20033,20675,20175,180,6150,500,15240,50,1,35908760,7397,-10.19,0.69,12,0.02,-2022.00,30012.00,30400,20240620,-32.24,17250,20241115,19.42,21100,-2.37,20250324,17700,16.38,20250210,30400,-32.24,20240620,17250,19.42,20241115,0.56,N,056190,500,179 억,,3706101,N,N,1,N,00,N
+20250327,090559,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20400,-200,5,-0.97,13514450,664,0.76,20350,20450,20300,26750,14450,20600,20353.09,10.32,0,-11,21033,20816,20533,20316,20033,20675,20175,180,6150,500,15240,50,1,35908760,7325,-10.09,0.68,12,0.00,-2022.00,30012.00,30400,20240620,-32.89,17250,20241115,18.26,21100,-3.32,20250324,17700,15.25,20250210,30400,-32.89,20240620,17250,18.26,20241115,0.56,N,056190,500,179 억,,3706101,N,N,1,N,00,N
+20250326,160552,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20600,50,2,0.24,1793603800,87653,73.08,20750,20750,20250,26700,14400,20550,20462.55,10.37,0,6003,21183,20866,20583,20266,19983,20725,20125,180,6150,500,15200,50,1,35908760,7397,-10.19,0.69,12,0.24,-2022.00,30012.00,30400,20240620,-32.24,17250,20241115,19.42,21100,-2.37,20250324,17700,16.38,20250210,30400,-32.24,20240620,17250,19.42,20241115,0.57,N,056190,500,179 억,,3722851,N,N,1,N,00,N
+20250326,150552,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20500,-50,5,-0.24,1735632700,84835,70.73,20750,20750,20250,26700,14400,20550,20458.92,10.37,0,6313,21183,20866,20583,20266,19983,20725,20125,180,6150,500,15200,50,1,35908760,7361,-10.14,0.68,12,0.24,-2022.00,30012.00,30400,20240620,-32.57,17250,20241115,18.84,21100,-2.84,20250324,17700,15.82,20250210,30400,-32.57,20240620,17250,18.84,20241115,0.57,N,056190,500,179 억,,3722851,N,N,485,N,00,N
+20250326,140553,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20600,50,2,0.24,1255037300,61487,51.26,20750,20750,20250,26700,14400,20550,20411.43,10.37,0,12406,21183,20866,20583,20266,19983,20725,20125,180,6150,500,15200,50,1,35908760,7397,-10.19,0.69,12,0.17,-2022.00,30012.00,30400,20240620,-32.24,17250,20241115,19.42,21100,-2.37,20250324,17700,16.38,20250210,30400,-32.24,20240620,17250,19.42,20241115,0.57,N,056190,500,179 억,,3722851,N,N,485,N,00,N
+20250326,130554,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20500,-50,5,-0.24,990238300,48599,40.52,20750,20750,20250,26700,14400,20550,20375.69,10.37,0,10762,21183,20866,20583,20266,19983,20725,20125,180,6150,500,15200,50,1,35908760,7361,-10.14,0.68,12,0.14,-2022.00,30012.00,30400,20240620,-32.57,17250,20241115,18.84,21100,-2.84,20250324,17700,15.82,20250210,30400,-32.57,20240620,17250,18.84,20241115,0.57,N,056190,500,179 억,,3722851,N,N,485,N,00,N
+20250326,120557,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20350,-200,5,-0.97,906031700,44468,37.07,20750,20750,20250,26700,14400,20550,20374.91,10.37,0,9933,21183,20866,20583,20266,19983,20725,20125,180,6150,500,15200,50,1,35908760,7307,-10.06,0.68,12,0.12,-2022.00,30012.00,30400,20240620,-33.06,17250,20241115,17.97,21100,-3.55,20250324,17700,14.97,20250210,30400,-33.06,20240620,17250,17.97,20241115,0.57,N,056190,500,179 억,,3722851,N,N,485,N,00,N
+20250326,110554,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20250,-300,5,-1.46,765303625,37553,31.31,20750,20750,20250,26700,14400,20550,20379.29,10.37,0,9135,21183,20866,20583,20266,19983,20725,20125,180,6150,500,15200,50,1,35908760,7272,-10.01,0.67,12,0.10,-2022.00,30012.00,30400,20240620,-33.39,17250,20241115,17.39,21100,-4.03,20250324,17700,14.41,20250210,30400,-33.39,20240620,17250,17.39,20241115,0.57,N,056190,500,179 억,,3722851,N,N,485,N,00,N
+20250326,100555,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20350,-200,5,-0.97,368693075,18035,15.04,20750,20750,20300,26700,14400,20550,20443.20,10.37,0,1884,21183,20866,20583,20266,19983,20725,20125,180,6150,500,15200,50,1,35908760,7307,-10.06,0.68,12,0.05,-2022.00,30012.00,30400,20240620,-33.06,17250,20241115,17.97,21100,-3.55,20250324,17700,14.97,20250210,30400,-33.06,20240620,17250,17.97,20241115,0.57,N,056190,500,179 억,,3722851,N,N,485,N,00,N
+20250326,090555,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20575,25,2,0.12,24206125,1173,0.98,20750,20750,20450,26700,14400,20550,20636.08,10.37,0,74,21183,20866,20583,20266,19983,20725,20125,180,6150,500,15200,50,1,35908760,7388,-10.18,0.69,12,0.00,-2022.00,30012.00,30400,20240620,-32.32,17250,20241115,19.28,21100,-2.49,20250324,17700,16.24,20250210,30400,-32.32,20240620,17250,19.28,20241115,0.57,N,056190,500,179 억,,3722851,N,N,485,N,00,N
+20250325,160552,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20550,-250,5,-1.20,2466964625,119946,170.58,20700,20900,20300,27000,14600,20800,20567.29,10.42,0,-16117,21300,21050,20850,20600,20400,20950,20500,180,6200,500,15390,50,1,35908760,7379,18.46,0.64,12,0.33,1113.00,31958.00,30400,20240620,-32.40,17250,20241115,19.13,21100,-2.61,20250324,17700,16.10,20250210,30400,-32.40,20240620,17250,19.13,20241115,0.59,N,056190,500,179 억,,3740109,N,N,485,N,00,N
+20250325,150552,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20650,-150,5,-0.72,2391397725,116277,165.36,20700,20900,20300,27000,14600,20800,20566.39,10.42,0,-17509,21300,21050,20850,20600,20400,20950,20500,180,6200,500,15390,50,1,35908760,7415,18.55,0.65,12,0.32,1113.00,31958.00,30400,20240620,-32.07,17250,20241115,19.71,21100,-2.13,20250324,17700,16.67,20250210,30400,-32.07,20240620,17250,19.71,20241115,0.59,N,056190,500,179 억,,3740109,N,N,270,N,00,N
+20250325,140550,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20700,-100,5,-0.48,1916411575,93349,132.75,20700,20900,20300,27000,14600,20800,20529.54,10.42,0,-10661,21300,21050,20850,20600,20400,20950,20500,180,6200,500,15390,50,1,35908760,7433,18.60,0.65,12,0.26,1113.00,31958.00,30400,20240620,-31.91,17250,20241115,20.00,21100,-1.90,20250324,17700,16.95,20250210,30400,-31.91,20240620,17250,20.00,20241115,0.59,N,056190,500,179 억,,3740109,N,N,270,N,00,N
+20250325,130551,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20600,-200,5,-0.96,1642669375,80100,113.91,20700,20900,20300,27000,14600,20800,20507.73,10.42,0,-8991,21300,21050,20850,20600,20400,20950,20500,180,6200,500,15390,50,1,35908760,7397,18.51,0.64,12,0.22,1113.00,31958.00,30400,20240620,-32.24,17250,20241115,19.42,21100,-2.37,20250324,17700,16.38,20250210,30400,-32.24,20240620,17250,19.42,20241115,0.59,N,056190,500,179 억,,3740109,N,N,270,N,00,N
+20250325,120551,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20400,-400,5,-1.92,1391793350,67913,96.58,20700,20900,20300,27000,14600,20800,20493.77,10.42,0,-5982,21300,21050,20850,20600,20400,20950,20500,180,6200,500,15390,50,1,35908760,7325,18.33,0.64,12,0.19,1113.00,31958.00,30400,20240620,-32.89,17250,20241115,18.26,21100,-3.32,20250324,17700,15.25,20250210,30400,-32.89,20240620,17250,18.26,20241115,0.59,N,056190,500,179 억,,3740109,N,N,270,N,00,N
+20250325,110550,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20500,-300,5,-1.44,982539250,47888,68.10,20700,20900,20300,27000,14600,20800,20517.44,10.42,0,-2262,21300,21050,20850,20600,20400,20950,20500,180,6200,500,15390,50,1,35908760,7361,18.42,0.64,12,0.13,1113.00,31958.00,30400,20240620,-32.57,17250,20241115,18.84,21100,-2.84,20250324,17700,15.82,20250210,30400,-32.57,20240620,17250,18.84,20241115,0.59,N,056190,500,179 억,,3740109,N,N,270,N,00,N
+20250325,100600,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20400,-400,5,-1.92,672768375,32699,46.50,20700,20900,20300,27000,14600,20800,20574.59,10.42,0,-464,21300,21050,20850,20600,20400,20950,20500,180,6200,500,15390,50,1,35908760,7325,18.33,0.64,12,0.09,1113.00,31958.00,30400,20240620,-32.89,17250,20241115,18.26,21100,-3.32,20250324,17700,15.25,20250210,30400,-32.89,20240620,17250,18.26,20241115,0.59,N,056190,500,179 억,,3740109,N,N,270,N,00,N
+20250325,090555,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20750,-50,5,-0.24,89379400,4303,6.12,20700,20900,20700,27000,14600,20800,20771.42,10.42,0,-2321,21300,21050,20850,20600,20400,20950,20500,180,6200,500,15390,50,1,35908760,7451,18.64,0.65,12,0.01,1113.00,31958.00,30400,20240620,-31.74,17250,20241115,20.29,21100,-1.66,20250324,17700,17.23,20250210,30400,-31.74,20240620,17250,20.29,20241115,0.59,N,056190,500,179 억,,3740109,N,N,270,N,00,N
+20250324,160549,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20800,-150,5,-0.72,1467196500,70318,57.87,20900,21100,20650,27200,14700,20950,20865.16,10.39,0,-7871,21283,21116,20783,20616,20283,21200,20700,180,6250,500,15500,50,1,35908760,7469,18.69,0.65,12,0.20,1113.00,31958.00,30400,20240620,-31.58,17250,20241115,20.58,21100,-1.42,20250324,17700,17.51,20250210,30400,-31.58,20240620,17250,20.58,20241115,0.59,N,056190,500,179 억,,3730047,N,N,270,N,00,N
+20250324,150553,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20800,-150,5,-0.72,1265932600,60611,49.88,20900,21100,20700,27200,14700,20950,20886.19,10.39,0,-3597,21283,21116,20783,20616,20283,21200,20700,180,6250,500,15500,50,1,35908760,7469,18.69,0.65,12,0.17,1113.00,31958.00,30400,20240620,-31.58,17250,20241115,20.58,21100,-1.42,20250324,17700,17.51,20250210,30400,-31.58,20240620,17250,20.58,20241115,0.59,N,056190,500,179 억,,3730047,N,N,666,N,00,N
+20250324,140553,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20850,-100,5,-0.48,639275650,30705,25.27,20900,20950,20700,27200,14700,20950,20819.92,10.39,0,1087,21283,21116,20783,20616,20283,21200,20700,180,6250,500,15500,50,1,35908760,7487,18.73,0.65,12,0.09,1113.00,31958.00,30400,20240620,-31.41,17250,20241115,20.87,21050,-0.95,20250221,17700,17.80,20250210,30400,-31.41,20240620,17250,20.87,20241115,0.59,N,056190,500,179 억,,3730047,N,N,666,N,00,N
+20250324,130553,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20750,-200,5,-0.95,516400575,24785,20.40,20900,20950,20700,27200,14700,20950,20835.21,10.39,0,-791,21283,21116,20783,20616,20283,21200,20700,180,6250,500,15500,50,1,35908760,7451,18.64,0.65,12,0.07,1113.00,31958.00,30400,20240620,-31.74,17250,20241115,20.29,21050,-1.43,20250221,17700,17.23,20250210,30400,-31.74,20240620,17250,20.29,20241115,0.59,N,056190,500,179 억,,3730047,N,N,666,N,00,N
+20250324,120554,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20700,-250,5,-1.19,446916075,21435,17.64,20900,20950,20700,27200,14700,20950,20849.83,10.39,0,-983,21283,21116,20783,20616,20283,21200,20700,180,6250,500,15500,50,1,35908760,7433,18.60,0.65,12,0.06,1113.00,31958.00,30400,20240620,-31.91,17250,20241115,20.00,21050,-1.66,20250221,17700,16.95,20250210,30400,-31.91,20240620,17250,20.00,20241115,0.59,N,056190,500,179 억,,3730047,N,N,666,N,00,N
+20250324,110553,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20800,-150,5,-0.72,380376075,18228,15.00,20900,20950,20750,27200,14700,20950,20867.68,10.39,0,173,21283,21116,20783,20616,20283,21200,20700,180,6250,500,15500,50,1,35908760,7469,18.69,0.65,12,0.05,1113.00,31958.00,30400,20240620,-31.58,17250,20241115,20.58,21050,-1.19,20250221,17700,17.51,20250210,30400,-31.58,20240620,17250,20.58,20241115,0.59,N,056190,500,179 억,,3730047,N,N,666,N,00,N
+20250324,100550,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20900,-50,5,-0.24,235865050,11297,9.30,20900,20950,20750,27200,14700,20950,20878.56,10.39,0,508,21283,21116,20783,20616,20283,21200,20700,180,6250,500,15500,50,1,35908760,7505,18.78,0.65,12,0.03,1113.00,31958.00,30400,20240620,-31.25,17250,20241115,21.16,21050,-0.71,20250221,17700,18.08,20250210,30400,-31.25,20240620,17250,21.16,20241115,0.59,N,056190,500,179 억,,3730047,N,N,666,N,00,N
+20250324,090553,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20900,-50,5,-0.24,44633450,2138,1.76,20900,20900,20750,27200,14700,20950,20876.26,10.39,0,-987,21283,21116,20783,20616,20283,21200,20700,180,6250,500,15500,50,1,35908760,7505,18.78,0.65,12,0.01,1113.00,31958.00,30400,20240620,-31.25,17250,20241115,21.16,21050,-0.71,20250221,17700,18.08,20250210,30400,-31.25,20240620,17250,21.16,20241115,0.59,N,056190,500,179 억,,3730047,N,N,666,N,00,N
 20250321,160608,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20950,500,2,2.44,2524386400,121510,142.67,20550,20950,20450,26550,14350,20450,20773.88,10.28,0,33730,21183,20816,20483,20116,19783,21000,20300,180,6100,500,15130,50,1,35908760,7523,18.82,0.66,12,0.34,1113.00,31958.00,30400,20240620,-31.09,17250,20241115,21.45,21050,-0.48,20250221,17700,18.36,20250210,30400,-31.09,20240620,17250,21.45,20241115,0.61,N,056190,500,179 억,,3693005,N,N,665,N,00,N
 20250321,150551,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20800,350,2,1.71,2103771300,101419,119.08,20550,20950,20450,26550,14350,20450,20743.36,10.28,0,26758,21183,20816,20483,20116,19783,21000,20300,180,6100,500,15130,50,1,35908760,7469,18.69,0.65,12,0.28,1113.00,31958.00,30400,20240620,-31.58,17250,20241115,20.58,21050,-1.19,20250221,17700,17.51,20250210,30400,-31.58,20240620,17250,20.58,20241115,0.61,N,056190,500,179 억,,3693005,N,N,1430,N,00,N
 20250321,140552,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20650,200,2,0.98,1664658600,80313,94.30,20550,20900,20450,26550,14350,20450,20727.14,10.28,0,31740,21183,20816,20483,20116,19783,21000,20300,180,6100,500,15130,50,1,35908760,7415,18.55,0.65,12,0.22,1113.00,31958.00,30400,20240620,-32.07,17250,20241115,19.71,21050,-1.90,20250221,17700,16.67,20250210,30400,-32.07,20240620,17250,19.71,20241115,0.61,N,056190,500,179 억,,3693005,N,N,1430,N,00,N

056190/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,327778,35908760,6752226800,739720456000,0.91
+20250325,328112,35908760,6742701600,737925018000,0.91
+20250324,324180,35908760,6742944000,746902208000,0.90
+20250321,320939,35908760,6723672050,752288522000,0.89
+20250320,308308,35908760,6304898600,734334142000,0.86
 20250319,312581,35908760,6298507150,723561514000,0.87
 20250318,317105,35908760,6259652700,708838922400,0.88
 20250317,316143,35908760,6205887090,704888958800,0.88

056190/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,20950,19690,20950,19310,684185,13678141250,00,0.00,N,2,1300,
 20250310,19650,19890,20000,18930,882427,17181340420,00,0.00,N,5,-130,
 20250304,19780,19730,20850,19240,735576,14561558380,00,0.00,N,2,80,
 20250224,19700,20050,20700,19640,561305,11313978520,00,0.00,N,5,-700,