Add accumulated files

068270/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,181200,184000,184300,180800,284648,51962197000,00,0.00,N,5,-4200,
+20250326,185400,187000,187000,183800,260396,48244047750,00,0.00,N,5,-600,
+20250325,186000,184900,187300,184200,358795,66746958350,00,0.00,N,2,900,
+20250324,185100,185100,186400,184500,270912,50152221850,00,0.00,N,5,-1600,
 20250321,186700,185200,189100,184700,578281,107690501450,00,0.00,N,2,400,
 20250320,186300,187300,188100,185200,363506,67734304850,00,0.00,N,5,-900,
 20250319,187200,187300,189000,186900,317459,59556919500,00,0.00,N,5,-200,

068270/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
+20250328,177100,-4100,5,56745,-33844,-35045,10125,-6026,-6254,185584,25718,70456,33095,4576,12571,128839,59562,105501,22971,10602,18825
+20250327,181200,-4200,5,37045,-10413,-56242,6737,-1901,-10255,150513,50085,52613,27471,9117,9621,113468,60498,108855,20734,11018,19876
+20250326,185400,-600,5,-4980,-19519,-2207,-947,-3605,-403,108273,56314,65012,20043,10433,12056,113253,75833,67219,20990,14038,12458
+20250325,186000,900,2,-122749,48153,44885,-22892,8991,8367,90183,122762,114798,16750,22856,21356,212932,74609,69913,39642,13865,12989
+20250324,185100,-1600,5,20756,-30253,-39570,3835,-5598,-7321,120450,37857,62594,22292,7011,11590,99694,68110,102164,18457,12609,18911
 20250321,186700,400,2,8159,34340,-42465,1370,6489,-7851,246089,241574,89692,45723,45082,16713,237930,207234,132157,44353,38594,24564
 20250320,186300,-900,5,-18753,6188,-6652,-3510,1150,-1212,194855,55504,92857,36295,10345,17323,213608,49316,99509,39805,9195,18535
 20250319,187200,-200,5,-75263,1623,29482,-14139,312,5543,114969,70741,86061,21564,13269,16154,190232,69118,56579,35703,12957,10610

068270/min/candle-20250324.csv

@@ -0,0 +1,650 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,194800,50104651150,185100,185100,185100,185100,26565
+20250324,194700,50104651150,185100,185100,185100,185100,0
+20250324,194600,50104651150,185100,185100,185100,185100,0
+20250324,194500,50104651150,185100,185100,185100,185100,0
+20250324,194400,50104651150,185100,185100,185100,185100,0
+20250324,194300,50104651150,185100,185100,185100,185100,0
+20250324,194200,50104651150,185100,185100,185100,185100,0
+20250324,194100,50104651150,185100,185100,185100,185100,0
+20250324,194000,50104651150,185100,185100,185100,185100,0
+20250324,193900,50104651150,185100,185100,185100,185100,0
+20250324,193800,50104651150,185100,185100,185100,185100,0
+20250324,193700,50104651150,185100,185100,185100,185100,0
+20250324,193600,50104651150,185100,185100,185100,185100,0
+20250324,193500,50104651150,185100,185100,185100,185100,0
+20250324,193400,50104651150,185100,185100,185100,185100,0
+20250324,193300,50104651150,185100,185100,185100,185100,0
+20250324,193200,50104651150,185100,185100,185100,185100,0
+20250324,193100,50104651150,185100,185100,185100,185100,0
+20250324,193000,50104651150,185100,185100,185100,185100,0
+20250324,192900,50104651150,185100,185100,185100,185100,0
+20250324,192800,50104651150,185100,185100,185100,185100,0
+20250324,192700,50104651150,185100,185100,185100,185100,0
+20250324,192600,50104651150,185100,185100,185100,185100,0
+20250324,192500,50104651150,185100,185100,185100,185100,0
+20250324,192400,50104651150,185100,185100,185100,185100,0
+20250324,192300,50104651150,185100,185100,185100,185100,0
+20250324,192200,50104651150,185100,185100,185100,185100,0
+20250324,192100,50104651150,185100,185100,185100,185100,0
+20250324,192000,50104651150,185100,185100,185100,185100,0
+20250324,191900,50104651150,185100,185100,185100,185100,0
+20250324,191800,50104651150,185100,185100,185100,185100,26565
+20250324,191700,50104651150,185100,185100,185100,185100,0
+20250324,191600,50104651150,185100,185100,185100,185100,0
+20250324,191500,50104651150,185100,185100,185100,185100,0
+20250324,191400,50104651150,185100,185100,185100,185100,0
+20250324,191300,50104651150,185100,185100,185100,185100,0
+20250324,191200,50104651150,185100,185100,185100,185100,0
+20250324,191100,50104651150,185100,185100,185100,185100,0
+20250324,191000,50104651150,185100,185100,185100,185100,0
+20250324,190900,50104651150,185100,185100,185100,185100,0
+20250324,190800,50104651150,185100,185100,185100,185100,0
+20250324,190700,50104651150,185100,185100,185100,185100,0
+20250324,190600,50104651150,185100,185100,185100,185100,0
+20250324,190500,50104651150,185100,185100,185100,185100,0
+20250324,190400,50104651150,185100,185100,185100,185100,0
+20250324,190300,50104651150,185100,185100,185100,185100,0
+20250324,190200,50104651150,185100,185100,185100,185100,0
+20250324,190100,50104651150,185100,185100,185100,185100,0
+20250324,190000,50104651150,185100,185100,185100,185100,0
+20250324,185900,50104651150,185100,185100,185100,185100,0
+20250324,185800,50104651150,185100,185100,185100,185100,0
+20250324,185700,50104651150,185100,185100,185100,185100,0
+20250324,185600,50104651150,185100,185100,185100,185100,0
+20250324,185500,50104651150,185100,185100,185100,185100,0
+20250324,185400,50104651150,185100,185100,185100,185100,0
+20250324,185300,50104651150,185100,185100,185100,185100,0
+20250324,185200,50104651150,185100,185100,185100,185100,0
+20250324,185100,50104651150,185100,185100,185100,185100,0
+20250324,185000,50104651150,185100,185100,185100,185100,0
+20250324,184900,50104651150,185100,185100,185100,185100,0
+20250324,184800,50104651150,185100,185100,185100,185100,26565
+20250324,184700,50104651150,185100,185100,185100,185100,0
+20250324,184600,50104651150,185100,185100,185100,185100,0
+20250324,184500,50104651150,185100,185100,185100,185100,0
+20250324,184400,50104651150,185100,185100,185100,185100,0
+20250324,184300,50104651150,185100,185100,185100,185100,0
+20250324,184200,50104651150,185100,185100,185100,185100,0
+20250324,184100,50104651150,185100,185100,185100,185100,0
+20250324,184000,50104651150,185100,185100,185100,185100,0
+20250324,183900,50104651150,185100,185100,185100,185100,0
+20250324,183800,50104651150,185100,185100,185100,185100,0
+20250324,183700,50104651150,185100,185100,185100,185100,0
+20250324,183600,50104651150,185100,185100,185100,185100,0
+20250324,183500,50104651150,185100,185100,185100,185100,0
+20250324,183400,50104651150,185100,185100,185100,185100,0
+20250324,183300,50104651150,185100,185100,185100,185100,0
+20250324,183200,50104651150,185100,185100,185100,185100,0
+20250324,183100,50104651150,185100,185100,185100,185100,0
+20250324,183000,50104651150,185100,185100,185100,185100,0
+20250324,182900,50104651150,185100,185100,185100,185100,0
+20250324,182800,50104651150,185100,185100,185100,185100,0
+20250324,182700,50104651150,185100,185100,185100,185100,0
+20250324,182600,50104651150,185100,185100,185100,185100,0
+20250324,182500,50104651150,185100,185100,185100,185100,0
+20250324,182400,50104651150,185100,185100,185100,185100,0
+20250324,182300,50104651150,185100,185100,185100,185100,0
+20250324,182200,50104651150,185100,185100,185100,185100,0
+20250324,182100,50104651150,185100,185100,185100,185100,0
+20250324,182000,50104651150,185100,185100,185100,185100,0
+20250324,181900,50104651150,185100,185100,185100,185100,0
+20250324,181800,50104651150,185100,185100,185100,185100,26565
+20250324,181700,50104651150,185100,185100,185100,185100,0
+20250324,181600,50104651150,185100,185100,185100,185100,0
+20250324,181500,50104651150,185100,185100,185100,185100,0
+20250324,181400,50104651150,185100,185100,185100,185100,0
+20250324,181300,50104651150,185100,185100,185100,185100,0
+20250324,181200,50104651150,185100,185100,185100,185100,0
+20250324,181100,50104651150,185100,185100,185100,185100,0
+20250324,181000,50104651150,185100,185100,185100,185100,0
+20250324,180900,50104651150,185100,185100,185100,185100,0
+20250324,180800,50104651150,185100,185100,185100,185100,0
+20250324,180700,50104651150,185100,185100,185100,185100,0
+20250324,180600,50104651150,185100,185100,185100,185100,0
+20250324,180500,50104651150,185100,185100,185100,185100,0
+20250324,180400,50104651150,185100,185100,185100,185100,0
+20250324,180300,50104651150,185100,185100,185100,185100,0
+20250324,180200,50104651150,185100,185100,185100,185100,0
+20250324,180100,50104651150,185100,185100,185100,185100,0
+20250324,180000,50104651150,185100,185100,185100,185100,0
+20250324,175900,50104651150,185100,185100,185100,185100,0
+20250324,175800,50104651150,185100,185100,185100,185100,0
+20250324,175700,50104651150,185100,185100,185100,185100,0
+20250324,175600,50104651150,185100,185100,185100,185100,0
+20250324,175500,50104651150,185100,185100,185100,185100,0
+20250324,175400,50104651150,185100,185100,185100,185100,0
+20250324,175300,50104651150,185100,185100,185100,185100,0
+20250324,175200,50104651150,185100,185100,185100,185100,0
+20250324,175100,50104651150,185100,185100,185100,185100,0
+20250324,175000,50104651150,185100,185100,185100,185100,0
+20250324,174900,50104651150,185100,185100,185100,185100,0
+20250324,174800,50104651150,185100,185100,185100,185100,26565
+20250324,174700,50104651150,185100,185100,185100,185100,0
+20250324,174600,50104651150,185100,185100,185100,185100,0
+20250324,174500,50104651150,185100,185100,185100,185100,0
+20250324,174400,50104651150,185100,185100,185100,185100,0
+20250324,174300,50104651150,185100,185100,185100,185100,0
+20250324,174200,50104651150,185100,185100,185100,185100,0
+20250324,174100,50104651150,185100,185100,185100,185100,0
+20250324,174000,50104651150,185100,185100,185100,185100,0
+20250324,173900,50104651150,185100,185100,185100,185100,0
+20250324,173800,50104651150,185100,185100,185100,185100,0
+20250324,173700,50104651150,185100,185100,185100,185100,0
+20250324,173600,50104651150,185100,185100,185100,185100,0
+20250324,173500,50104651150,185100,185100,185100,185100,0
+20250324,173400,50104651150,185100,185100,185100,185100,0
+20250324,173300,50104651150,185100,185100,185100,185100,0
+20250324,173200,50104651150,185100,185100,185100,185100,0
+20250324,173100,50104651150,185100,185100,185100,185100,0
+20250324,173000,50104651150,185100,185100,185100,185100,0
+20250324,172900,50104651150,185100,185100,185100,185100,0
+20250324,172800,50104651150,185100,185100,185100,185100,0
+20250324,172700,50104651150,185100,185100,185100,185100,0
+20250324,172600,50104651150,185100,185100,185100,185100,0
+20250324,172500,50104651150,185100,185100,185100,185100,0
+20250324,172400,50104651150,185100,185100,185100,185100,0
+20250324,172300,50104651150,185100,185100,185100,185100,0
+20250324,172200,50104651150,185100,185100,185100,185100,0
+20250324,172100,50104651150,185100,185100,185100,185100,0
+20250324,172000,50104651150,185100,185100,185100,185100,0
+20250324,171900,50104651150,185100,185100,185100,185100,0
+20250324,171800,50104651150,185100,185100,185100,185100,26565
+20250324,171700,50104651150,185100,185100,185100,185100,0
+20250324,171600,50104651150,185100,185100,185100,185100,0
+20250324,171500,50104651150,185100,185100,185100,185100,0
+20250324,171400,50104651150,185100,185100,185100,185100,0
+20250324,171300,50104651150,185100,185100,185100,185100,0
+20250324,171200,50104651150,185100,185100,185100,185100,0
+20250324,171100,50104651150,185100,185100,185100,185100,0
+20250324,171000,50104651150,185100,185100,185100,185100,0
+20250324,170900,50104651150,185100,185100,185100,185100,0
+20250324,170800,50104651150,185100,185100,185100,185100,0
+20250324,170700,50104651150,185100,185100,185100,185100,0
+20250324,170600,50104651150,185100,185100,185100,185100,0
+20250324,170500,50104651150,185100,185100,185100,185100,0
+20250324,170400,50104651150,185100,185100,185100,185100,0
+20250324,170300,50104651150,185100,185100,185100,185100,0
+20250324,170200,50104651150,185100,185100,185100,185100,0
+20250324,170100,50104651150,185100,185100,185100,185100,0
+20250324,170000,50104651150,185100,185100,185100,185100,0
+20250324,165900,50104651150,185100,185100,185100,185100,0
+20250324,165800,50104651150,185100,185100,185100,185100,0
+20250324,165700,50104651150,185100,185100,185100,185100,0
+20250324,165600,50104651150,185100,185100,185100,185100,0
+20250324,165500,50104651150,185100,185100,185100,185100,0
+20250324,165400,50104651150,185100,185100,185100,185100,0
+20250324,165300,50104651150,185100,185100,185100,185100,0
+20250324,165200,50104651150,185100,185100,185100,185100,0
+20250324,165100,50104651150,185100,185100,185100,185100,0
+20250324,165000,50104651150,185100,185100,185100,185100,0
+20250324,164900,50104651150,185100,185100,185100,185100,0
+20250324,164800,50104651150,185100,185100,185100,185100,26565
+20250324,164700,50104651150,185100,185100,185100,185100,0
+20250324,164600,50104651150,185100,185100,185100,185100,0
+20250324,164500,50104651150,185100,185100,185100,185100,0
+20250324,164400,50104651150,185100,185100,185100,185100,0
+20250324,164300,50104651150,185100,185100,185100,185100,0
+20250324,164200,50104651150,185100,185100,185100,185100,0
+20250324,164100,50104651150,185100,185100,185100,185100,0
+20250324,164000,50104651150,185100,185100,185100,185100,0
+20250324,163900,50104651150,185100,185100,185100,185100,0
+20250324,163800,50104651150,185100,185100,185100,185100,0
+20250324,163700,50104651150,185100,185100,185100,185100,0
+20250324,163600,50104651150,185100,185100,185100,185100,0
+20250324,163500,50104651150,185100,185100,185100,185100,0
+20250324,163400,50104651150,185100,185100,185100,185100,0
+20250324,163300,50104651150,185100,185100,185100,185100,0
+20250324,163200,50104651150,185100,185100,185100,185100,0
+20250324,163100,50104651150,185100,185100,185100,185100,0
+20250324,163000,50104651150,185100,185100,185100,185100,0
+20250324,162900,50104651150,185100,185100,185100,185100,0
+20250324,162800,50104651150,185100,185100,185100,185100,0
+20250324,162700,50104651150,185100,185100,185100,185100,0
+20250324,162600,50104651150,185100,185100,185100,185100,0
+20250324,162500,50104651150,185100,185100,185100,185100,0
+20250324,162400,50104651150,185100,185100,185100,185100,0
+20250324,162300,50104651150,185100,185100,185100,185100,0
+20250324,162200,50104651150,185100,185100,185100,185100,0
+20250324,162100,50104651150,185100,185100,185100,185100,0
+20250324,162000,50104651150,185100,185100,185100,185100,0
+20250324,161900,50104651150,185100,185100,185100,185100,0
+20250324,161800,50104651150,185100,185100,185100,185100,26565
+20250324,161700,50104651150,185100,185100,185100,185100,0
+20250324,161600,50104651150,185100,185100,185100,185100,0
+20250324,161500,50104651150,185100,185100,185100,185100,0
+20250324,161400,50104651150,185100,185100,185100,185100,0
+20250324,161300,50104651150,185100,185100,185100,185100,0
+20250324,161200,50104651150,185100,185100,185100,185100,0
+20250324,161100,50104651150,185100,185100,185100,185100,0
+20250324,161000,50104651150,185100,185100,185100,185100,0
+20250324,160900,50104651150,185100,185100,185100,185100,0
+20250324,160800,50104651150,185100,185100,185100,185100,0
+20250324,160700,50104651150,185100,185100,185100,185100,0
+20250324,160600,50104651150,185100,185100,185100,185100,0
+20250324,160500,50104651150,185100,185100,185100,185100,0
+20250324,160400,50104651150,185100,185100,185100,185100,0
+20250324,160300,50104651150,185100,185100,185100,185100,0
+20250324,160200,50104651150,185100,185100,185100,185100,0
+20250324,160100,50104651150,185100,185100,185100,185100,0
+20250324,160000,50104651150,185100,185100,185100,185100,0
+20250324,155900,50104651150,185100,185100,185100,185100,0
+20250324,155800,50104651150,185100,185100,185100,185100,0
+20250324,155700,50104651150,185100,185100,185100,185100,0
+20250324,155600,50104651150,185100,185100,185100,185100,0
+20250324,155500,50104651150,185100,185100,185100,185100,0
+20250324,155400,50104651150,185100,185100,185100,185100,0
+20250324,155300,50104651150,185100,185100,185100,185100,0
+20250324,155200,50104651150,185100,185100,185100,185100,0
+20250324,155100,50104651150,185100,185100,185100,185100,0
+20250324,155000,50104651150,185100,185100,185100,185100,0
+20250324,154900,50104651150,185100,185100,185100,185100,0
+20250324,154800,50104651150,185100,185100,185100,185100,26565
+20250324,154700,50104651150,185100,185100,185100,185100,0
+20250324,154600,50104651150,185100,185100,185100,185100,0
+20250324,154500,50104651150,185100,185100,185100,185100,0
+20250324,154400,50104651150,185100,185100,185100,185100,0
+20250324,154300,50104651150,185100,185100,185100,185100,0
+20250324,154200,50104651150,185100,185100,185100,185100,0
+20250324,154100,50104651150,185100,185100,185100,185100,0
+20250324,154000,50104651150,185100,185100,185100,185100,0
+20250324,153900,50104651150,185100,185100,185100,185100,0
+20250324,153800,50104651150,185100,185100,185100,185100,0
+20250324,153700,50104651150,185100,185100,185100,185100,0
+20250324,153600,50104651150,185100,185100,185100,185100,0
+20250324,153500,50104651150,185100,185100,185100,185100,0
+20250324,153400,50104651150,185100,185100,185100,185100,0
+20250324,153300,50104651150,185100,185100,185100,185100,0
+20250324,153200,50104651150,185100,185100,185100,185100,0
+20250324,153100,50104651150,185100,185100,185100,185100,0
+20250324,153000,50104651150,185100,185100,185100,185100,26565
+20250324,152900,45187469650,185500,185500,185500,185500,0
+20250324,152800,45187469650,185500,185500,185500,185500,0
+20250324,152700,45187469650,185500,185500,185500,185500,0
+20250324,152600,45187469650,185500,185500,185500,185500,0
+20250324,152500,45187469650,185500,185500,185500,185500,0
+20250324,152400,45187469650,185500,185500,185500,185500,0
+20250324,152300,45187469650,185500,185500,185500,185500,0
+20250324,152200,45187469650,185500,185500,185500,185500,0
+20250324,152100,45187469650,185500,185500,185500,185500,0
+20250324,152000,45187469650,185500,185500,185500,185500,0
+20250324,151900,45187469650,185500,185000,185500,184900,2373
+20250324,151800,44747565150,185200,185400,185400,184900,634
+20250324,151700,44630090850,184900,184800,185500,184800,4061
+20250324,151600,43877863350,184900,184900,185000,184800,2870
+20250324,151500,43347300950,184900,184700,185000,184700,1556
+20250324,151400,43059669300,184900,184800,184900,184700,801
+20250324,151300,42911661350,184900,184900,185000,184800,728
+20250324,151200,42777100650,184900,184800,185000,184800,836
+20250324,151100,42622506850,184900,184800,184900,184800,585
+20250324,151000,42514391850,184900,184900,184900,184800,257
+20250324,150900,42466894250,184800,184800,185000,184800,522
+20250324,150800,42370393350,184800,184800,184900,184800,48
+20250324,150700,42361522650,184800,184800,184900,184800,245
+20250324,150600,42316231450,184700,185000,185000,184700,1013
+20250324,150500,42128905050,184800,184800,185000,184700,381
+20250324,150400,42058472750,184800,184800,185000,184800,216
+20250324,150300,42018539850,185000,184700,185000,184700,438
+20250324,150200,41937569350,184700,184900,184900,184700,388
+20250324,150100,41865900050,184800,185000,185000,184700,302
+20250324,150000,41810089750,184800,184900,185000,184700,468
+20250324,145900,41723577750,184900,184900,185100,184900,329
+20250324,145800,41662716750,185100,185000,185100,184900,671
+20250324,145700,41538567550,185000,185100,185400,184900,1574
+20250324,145600,41247021750,184900,185100,185600,184900,1261
+20250324,145500,41013473750,185300,185100,185600,185000,1830
+20250324,145400,40674355850,185300,185000,185600,185000,2588
+20250324,145300,40194636650,185000,185200,185400,184900,694
+20250324,145200,40066169550,185400,184800,185500,184800,4330
+20250324,145100,39264022850,184900,184700,185000,184600,2354
+20250324,145000,38828918450,184600,184700,184700,184600,497
+20250324,144900,38737135850,184600,184700,184700,184500,676
+20250324,144800,38612322450,184800,184600,184800,184500,1152
+20250324,144700,38399661150,184700,184500,184700,184500,897
+20250324,144600,38234017450,184500,184500,184700,184500,795
+20250324,144500,38087235750,184700,184500,184700,184500,2411
+20250324,144400,37642128650,184550,184500,184600,184500,887
+20250324,144300,37478427900,184550,184550,184550,184500,606
+20250324,144200,37366600650,184550,184600,184600,184500,578
+20250324,144100,37259946600,184600,184500,184600,184500,923
+20250324,144000,37089590800,184600,184600,184600,184500,326
+20250324,143900,37029429400,184600,184600,184700,184500,2791
+20250324,143800,36514235400,184600,184700,184700,184600,466
+20250324,143700,36428185300,184600,184700,184700,184600,333
+20250324,143600,36366700800,184600,184700,184700,184600,380
+20250324,143500,36296541600,184700,184600,184800,184600,989
+20250324,143400,36113862200,184600,184600,184700,184600,355
+20250324,143300,36048304100,184600,184600,184700,184600,510
+20250324,143200,35954145800,184600,184600,184700,184600,602
+20250324,143100,35842986600,184600,184600,184700,184600,629
+20250324,143000,35726823000,184600,184700,184700,184600,1607
+20250324,142900,35430129300,184700,184800,184800,184600,431
+20250324,142800,35350545200,184700,184800,184800,184600,333
+20250324,142700,35289042350,184700,184700,184800,184600,438
+20250324,142600,35208143450,184700,184700,184700,184600,1042
+20250324,142500,35015693450,184600,184900,184900,184600,859
+20250324,142400,34857004150,184800,184800,184900,184700,470
+20250324,142300,34770158850,184800,185000,185000,184800,287
+20250324,142200,34717095250,185000,184700,185000,184700,605
+20250324,142100,34605265450,184700,184800,184900,184700,303
+20250324,142000,34549259150,184800,184800,184900,184700,527
+20250324,141900,34451880750,184900,184800,184900,184800,229
+20250324,141800,34409545850,184800,184900,185000,184700,486
+20250324,141700,34319717100,184900,185000,185000,184900,373
+20250324,141600,34250735900,184900,184800,185000,184800,471
+20250324,141500,34163656500,184900,184800,184900,184700,758
+20250324,141400,34023533000,184800,184700,184900,184700,288
+20250324,141300,33970314900,184700,184800,185000,184700,266
+20250324,141200,33921145000,184800,184800,185000,184700,484
+20250324,141100,33831706900,184800,184800,185000,184800,249
+20250324,141000,33785672600,184800,184900,185000,184700,504
+20250324,140900,33692508600,184800,184900,184900,184800,135
+20250324,140800,33667555200,184800,185000,185000,184800,374
+20250324,140700,33598402600,184900,185000,185000,184800,556
+20250324,140600,33495629000,184800,184800,185000,184700,511
+20250324,140500,33401168000,184700,184800,184800,184700,260
+20250324,140400,33353135100,184700,184800,184800,184600,357
+20250324,140300,33287197900,184700,184900,184900,184700,221
+20250324,140200,33246367600,184700,184800,184900,184700,858
+20250324,140100,33087840500,184700,184800,185000,184700,1106
+20250324,140000,32883437700,184800,184900,184900,184700,460
+20250324,135900,32798435800,184900,184700,184900,184700,345
+20250324,135800,32734687500,184700,184800,184900,184700,204
+20250324,135700,32696996800,184700,184800,184900,184700,656
+20250324,135600,32575812300,184700,184800,185000,184700,380
+20250324,135500,32505555600,184800,184800,185000,184800,314
+20250324,135400,32447505900,184800,184800,185000,184800,636
+20250324,135300,32329924600,184800,184800,184900,184800,316
+20250324,135200,32271511000,184800,184800,184900,184800,404
+20250324,135100,32196841850,184800,184800,185100,184800,359
+20250324,135000,32130476850,185000,184900,185000,184800,672
+20250324,134900,32006248150,184900,184800,185100,184800,226
+20250324,134800,31964457250,184900,184800,185100,184800,331
+20250324,134700,31903233750,184800,184800,185100,184800,411
+20250324,134600,31827201250,184800,184900,185100,184800,597
+20250324,134500,31716796450,184900,184900,185000,184800,135
+20250324,134400,31691835950,184800,184900,185200,184800,278
+20250324,134300,31640413350,184800,184900,185200,184800,476
+20250324,134200,31552354850,184900,184900,185200,184800,823
+20250324,134100,31400080550,185000,184900,185000,184800,388
+20250324,134000,31328335550,184900,185000,185000,184850,291
+20250324,133900,31274523850,184900,185000,185000,184900,1057
+20250324,133800,31079006250,185000,184900,185000,184700,436
+20250324,133700,30998378250,184900,184800,185000,184800,288
+20250324,133600,30945120950,184900,184900,185000,184800,265
+20250324,133500,30896121250,185000,184800,185000,184800,411
+20250324,133400,30820139250,184900,184900,185000,184900,233
+20250324,133300,30777051150,184900,184800,185000,184800,351
+20250324,133200,30712147950,184800,185000,185000,184700,270
+20250324,133100,30662223350,184900,184900,185000,184800,413
+20250324,133000,30585865650,184900,184900,185000,184900,199
+20250324,132900,30549064450,185000,184900,185000,184900,170
+20250324,132800,30517624450,185000,184800,185000,184800,351
+20250324,132700,30452708950,184900,184800,185000,184800,354
+20250324,132600,30387254550,184900,184900,185000,184700,154
+20250324,132500,30358778750,184700,184700,185000,184700,326
+20250324,132400,30298525450,184700,184800,184900,184700,263
+20250324,132300,30249938550,184700,185000,185000,184700,328
+20250324,132200,30189328850,185000,184700,185000,184700,729
+20250324,132100,30054604050,184700,184700,184800,184600,965
+20250324,132000,29876369150,184700,184800,184800,184700,143
+20250324,131900,29849955750,184700,184700,184800,184700,283
+20250324,131800,29797685250,184800,184700,184800,184700,616
+20250324,131700,29683859550,184700,184800,184800,184700,194
+20250324,131600,29648027450,184800,184700,184800,184700,147
+20250324,131500,29620875550,184700,184700,184800,184700,323
+20250324,131400,29561212200,184800,184800,184900,184700,372
+20250324,131300,29492491300,184800,184800,184800,184800,116
+20250324,131200,29471054500,184800,184800,184900,184800,215
+20250324,131100,29431322200,184800,184900,184900,184800,133
+20250324,131000,29406743700,184900,184900,184900,184800,253
+20250324,130900,29359982950,184900,185000,185000,184800,209
+20250324,130800,29321341300,185000,185200,185200,184900,321
+20250324,130700,29261921800,185300,185100,185300,184800,757
+20250324,130600,29121862000,185200,185100,185200,184900,489
+20250324,130500,29031361100,184900,185200,185300,184900,331
+20250324,130400,28970096100,185200,184800,185300,184700,3282
+20250324,130300,28362908150,184800,184900,184900,184800,162
+20250324,130200,28332965750,184800,184900,184900,184800,439
+20250324,130100,28251829850,184800,185000,185000,184800,298
+20250324,130000,28196739850,184900,185000,185100,184900,195
+20250324,125900,28160675650,185000,184800,185100,184800,889
+20250324,125800,27996231050,184800,185000,185000,184800,508
+20250324,125700,27902319550,184900,184900,185000,184800,1391
+20250324,125600,27645243650,184900,185000,185100,184900,526
+20250324,125500,27547939650,185000,184900,185000,184900,521
+20250324,125400,27451599150,185000,185000,185000,184900,233
+20250324,125300,27408512600,184900,184900,185000,184900,226
+20250324,125200,27366721300,184900,185100,185200,184900,241
+20250324,125100,27322142600,185000,185200,185200,185000,140
+20250324,125000,27296233900,185100,185100,185200,185000,407
+20250324,124900,27220898300,185300,185000,185300,184900,1006
+20250324,124800,27034652800,185100,185100,185300,184900,685
+20250324,124700,26907843900,185100,185400,185400,185100,645
+20250324,124600,26788293500,185300,185100,185400,185000,2352
+20250324,124500,26352560900,185000,185100,185200,184900,470
+20250324,124400,26265580600,185000,184900,185200,184800,2118
+20250324,124300,25873840300,184900,184900,184900,184800,303
+20250324,124200,25817839900,184800,184800,184900,184800,404
+20250324,124100,25743168600,184800,184800,184900,184800,672
+20250324,124000,25618979700,184900,184900,184900,184800,2194
+20250324,123900,25213352200,184900,185000,185000,184900,252
+20250324,123800,25166751400,184900,185000,185000,184900,335
+20250324,123700,25104792800,185000,184900,185000,184900,116
+20250324,123600,25083338000,184900,185100,185100,184900,187
+20250324,123500,25048741900,185100,184900,185200,184900,273
+20250324,123400,24998230600,184900,184900,185000,184800,200
+20250324,123300,24961252300,184900,184900,185000,184900,175
+20250324,123200,24928888900,184900,184900,185100,184900,274
+20250324,123100,24878207600,184900,185000,185000,184900,335
+20250324,123000,24816247200,185000,184900,185000,184900,190
+20250324,122900,24781110000,184900,185000,185000,184900,526
+20250324,122800,24683827600,184900,184900,185000,184900,175
+20250324,122700,24651461300,184900,184900,185000,184900,221
+20250324,122600,24610589000,185000,185100,185200,184900,222
+20250324,122500,24569511700,185100,185100,185300,185100,395
+20250324,122400,24496369700,185100,185300,185300,185100,160
+20250324,122300,24466746500,185300,185000,185300,184900,321
+20250324,122200,24407331000,185000,185100,185200,184900,422
+20250324,122100,24329248300,185000,184900,185000,184900,275
+20250324,122000,24278386200,185000,185100,185100,185000,247
+20250324,121900,24232683500,185000,185100,185100,185000,161
+20250324,121800,24202891800,185000,185000,185100,184900,405
+20250324,121700,24127965200,185000,185000,185000,184900,275
+20250324,121600,24077102200,184900,185000,185000,184900,212
+20250324,121500,24037895350,184900,185100,185200,184900,222
+20250324,121400,23996814250,185100,185200,185200,185100,332
+20250324,121300,23935355750,185200,185100,185200,185100,266
+20250324,121200,23886113550,185100,185200,185200,185100,154
+20250324,121100,23857602150,185100,185000,185100,184900,387
+20250324,121000,23786002950,184900,185000,185000,184900,187
+20250324,120900,23751420200,185000,185000,185000,184900,275
+20250324,120800,23700560300,185000,185000,185100,185000,319
+20250324,120700,23641540800,185100,185100,185100,185000,162
+20250324,120600,23611564100,185000,185000,185100,185000,129
+20250324,120500,23587693900,185100,185100,185200,185000,247
+20250324,120400,23541979500,185200,185200,185200,185100,203
+20250324,120300,23504398200,185200,185100,185200,185100,201
+20250324,120200,23467188900,185200,185100,185200,185100,214
+20250324,120100,23427563200,185200,185300,185300,185100,298
+20250324,120000,23372374900,185200,185000,185300,185000,188
+20250324,115900,23337574200,185100,185000,185100,185000,161
+20250324,115800,23307781700,185000,185200,185200,185000,190
+20250324,115700,23272608400,185100,185100,185300,185100,216
+20250324,115600,23232618600,185100,185200,185200,185100,210
+20250324,115500,23193740400,185200,185100,185300,185100,199
+20250324,115400,23156894200,185200,185200,185400,185100,206
+20250324,115300,23118737600,185200,185200,185500,185200,339
+20250324,115200,23055911100,185400,185000,185400,185000,347
+20250324,115100,22991643600,185100,185200,185200,185100,201
+20250324,115000,22954428400,185100,185300,185400,185100,217
+20250324,114900,22914223900,185300,185100,185400,185100,156
+20250324,114800,22885313700,185300,185100,185400,185100,449
+20250324,114700,22802142200,185400,185200,185400,185100,118
+20250324,114600,22780282500,185300,185200,185300,184950,296
+20250324,114500,22725485200,185300,185100,185300,185000,325
+20250324,114400,22665291600,185100,185000,185300,185000,777
+20250324,114300,22521450500,184900,185200,185400,184900,617
+20250324,114200,22407233700,185200,185200,185300,185200,166
+20250324,114100,22376481500,185200,185200,185400,185000,380
+20250324,114000,22306128400,185200,185100,185400,185000,822
+20250324,113900,22153952700,185000,185000,185300,185000,293
+20250324,113800,22099704000,185200,185000,185200,185000,318
+20250324,113700,22040834200,185100,185000,185200,184800,1057
+20250324,113600,21845401100,185000,184900,185100,184900,533
+20250324,113500,21746815200,184900,185100,185200,184700,1862
+20250324,113400,21402589800,185100,185000,185200,184700,3224
+20250324,113300,20806572100,185000,185100,185300,185000,462
+20250324,113200,20721079400,185200,185300,185400,185100,624
+20250324,113100,20605522800,185300,185300,185400,185200,145
+20250324,113000,20578656200,185400,184900,185400,184900,1439
+20250324,112900,20312406300,184900,185000,185000,184800,496
+20250324,112800,20220668100,184800,184900,185100,184800,319
+20250324,112700,20161677800,184900,185000,185100,184900,541
+20250324,112600,20061618800,185000,185000,185000,184900,859
+20250324,112500,19902729700,184900,185000,185100,184900,550
+20250324,112400,19800982900,185000,184900,185000,184900,606
+20250324,112300,19688924300,184900,185000,185000,184900,519
+20250324,112200,19592953700,185000,185100,185100,184900,483
+20250324,112100,19503595500,185000,185000,185100,185000,396
+20250324,112000,19430317600,185000,185000,185100,185000,430
+20250324,111900,19350761000,185000,185000,185100,185000,436
+20250324,111800,19270083100,185000,185100,185100,185000,212
+20250324,111700,19230856800,185000,185100,185200,185000,452
+20250324,111600,19147207000,185200,185200,185200,185100,444
+20250324,111500,19065012600,185100,185100,185200,185000,326
+20250324,111400,19004676500,185100,185100,185100,185000,394
+20250324,111300,18931774500,185000,185000,185300,185000,240
+20250324,111200,18887363800,185100,185100,185300,185000,425
+20250324,111100,18808706000,185100,185100,185300,185100,293
+20250324,111000,18754453000,185100,185100,185400,185100,284
+20250324,110900,18701867600,185400,185400,185600,185100,523
+20250324,110800,18604947100,185500,185000,185500,185000,794
+20250324,110700,18457878100,185000,185100,185400,185000,599
+20250324,110600,18346922400,185400,185100,185500,185000,1508
+20250324,110500,18067626100,185100,185050,185500,185000,989
+20250324,110400,17884521650,185000,185100,185100,185000,1126
+20250324,110300,17676145500,185100,185100,185200,185100,411
+20250324,110200,17600062700,185100,185200,185300,185100,710
+20250324,110100,17468577300,185200,185300,185300,185200,327
+20250324,110000,17408000900,185300,185500,185600,185300,1901
+20250324,105900,17055547700,185500,185500,185600,185400,520
+20250324,105800,16959095300,185500,185300,185500,185200,496
+20250324,105700,16867148550,185200,185400,185400,185200,250
+20250324,105600,16820826550,185300,185300,185400,185300,225
+20250324,105500,16779131250,185300,185300,185400,185200,288
+20250324,105400,16725764050,185400,185300,185400,185200,434
+20250324,105300,16645342850,185300,185300,185400,185200,310
+20250324,105200,16587913950,185400,185200,185500,185200,212
+20250324,105100,16548622950,185200,185300,185300,185200,250
+20250324,105000,16502314550,185300,185400,185400,185300,383
+20250324,104900,16431337650,185300,185300,185400,185300,120
+20250324,104800,16409096450,185300,185400,185400,185300,167
+20250324,104700,16378145050,185300,185400,185500,185300,230
+20250324,104600,16335517650,185300,185500,185500,185300,139
+20250324,104500,16309749350,185400,185300,185500,185200,227
+20250324,104400,16267678850,185200,185300,185300,185200,265
+20250324,104300,16218585150,185300,185300,185600,185300,305
+20250324,104200,16162055550,185400,185400,185700,185300,867
+20250324,104100,16001246550,185300,185300,185400,185300,331
+20250324,104000,15939887950,185300,185500,185500,185300,472
+20250324,103900,15852381550,185400,185400,185500,185400,224
+20250324,103800,15810847050,185400,185500,185500,185300,250
+20250324,103700,15764503650,185400,185500,185600,185400,309
+20250324,103600,15707191850,185600,185500,185700,185500,132
+20250324,103500,15682696750,185500,185500,185700,185300,381
+20250324,103400,15612025650,185600,185700,185700,185400,245
+20250324,103300,15566579550,185700,185500,185700,185400,215
+20250324,103200,15526697450,185600,185500,185600,185300,626
+20250324,103100,15410593950,185500,185600,185600,185400,348
+20250324,103000,15346043150,185500,185500,185700,185300,777
+20250324,102900,15201887850,185500,185400,185600,185300,214
+20250324,102800,15162210150,185400,185400,185500,185200,395
+20250324,102700,15088998050,185300,185400,185400,185300,105
+20250324,102600,15069535050,185300,185500,185500,185300,207
+20250324,102500,15031167250,185500,185600,185600,185400,220
+20250324,102400,14990361550,185500,185500,185600,185500,273
+20250324,102300,14939714450,185500,185400,185500,185300,496
+20250324,102200,14847722350,185300,185400,185500,185200,235
+20250324,102100,14804159750,185400,185600,185600,185300,304
+20250324,102000,14747799350,185500,185500,185600,185400,813
+20250324,101900,14596992450,185500,185400,185500,185200,211
+20250324,101800,14557882950,185400,185700,185700,185300,1102
+20250324,101700,14353478450,185700,185500,185700,185400,855
+20250324,101600,14194853650,185500,185500,185500,185200,660
+20250324,101500,14072545050,185400,185400,185450,185200,333
+20250324,101400,14010824550,185400,185300,185400,185200,227
+20250324,101300,13968757050,185300,185300,185400,185100,298
+20250324,101200,13913551350,185200,185200,185200,185100,376
+20250324,101100,13843932850,185100,185100,185200,185000,159
+20250324,101000,13814497950,185100,185200,185300,185100,334
+20250324,100900,13752651250,185200,185000,185300,185000,486
+20250324,100800,13662685250,185000,185100,185300,185000,362
+20250324,100700,13595662300,185200,185100,185300,185100,264
+20250324,100600,13546760900,185200,185100,185300,185000,402
+20250324,100500,13472337500,185000,185200,185300,185000,815
+20250324,100400,13321457100,185100,185300,185400,185000,5203
+20250324,100300,12358738900,185300,185200,185400,185200,176
+20250324,100200,12326124950,185300,185400,185500,185100,376
+20250324,100100,12256462750,185200,185200,185400,185100,406
+20250324,100000,12181276050,185200,185200,185500,185100,305
+20250324,095900,12124751150,185200,185400,185500,185000,357
+20250324,095800,12058618650,185100,185100,185300,185100,1471
+20250324,095700,11786289950,185100,185300,185300,185000,2559
+20250324,095600,11312566350,185200,185300,185300,185200,599
+20250324,095500,11201624750,185200,185200,185300,185100,691
+20250324,095400,11073683400,185300,185400,185400,185200,862
+20250324,095300,10914018600,185500,185400,185500,185300,978
+20250324,095200,10732755100,185400,185400,185600,185400,427
+20250324,095100,10653573800,185600,185400,185600,185400,69
+20250324,095000,10640773250,185600,185200,185900,185200,2286
+20250324,094900,10216285550,185200,185200,185400,185200,866
+20250324,094800,10055882550,185200,185400,185400,185200,246
+20250324,094700,10010295950,185400,185200,185700,185200,1245
+20250324,094600,9779551950,185400,185400,185600,185200,304
+20250324,094500,9723211100,185300,185300,185800,185200,2411
+20250324,094400,9276484000,185400,185200,185500,185200,220
+20250324,094300,9235711800,185300,185500,185500,185200,1374
+20250324,094200,8981049200,185400,185400,185500,185300,449
+20250324,094100,8897798400,185400,185600,185600,185300,387
+20250324,094000,8826040400,185600,185500,185800,185500,607
+20250324,093900,8713370200,185700,185600,185700,185400,640
+20250324,093800,8594654600,185600,185700,185800,185600,197
+20250324,093700,8558075450,185800,185600,185900,185600,283
+20250324,093600,8505527350,185600,185600,185700,185300,817
+20250324,093500,8353976750,185800,185800,185800,185500,1240
+20250324,093400,8123645950,185900,185600,185900,185500,1134
+20250324,093300,7913033450,185700,185900,185900,185400,1015
+20250324,093200,7724645950,185800,185900,185900,185800,328
+20250324,093100,7663687950,185900,185800,185900,185700,618
+20250324,093000,7548909150,185800,185800,185900,185400,1020
+20250324,092900,7359604150,185800,185900,186000,185600,893
+20250324,092800,7193775250,185700,185800,186000,185600,305
+20250324,092700,7137120650,185800,185800,185900,185500,1468
+20250324,092600,6864587550,185700,185600,186000,185600,1010
+20250324,092500,6676919550,185700,185700,186000,185600,1031
+20250324,092400,6485407250,185800,185500,185900,185400,937
+20250324,092300,6311416100,185500,185700,185700,185500,574
+20250324,092200,6204914300,185600,185800,185800,185500,785
+20250324,092100,6059214800,185800,185500,185900,185500,829
+20250324,092000,5905274350,185500,185600,185700,185200,1653
+20250324,091900,5598823950,185700,185700,185800,185600,252
+20250324,091800,5552031250,185800,185900,185900,185600,405
+20250324,091700,5476795450,185700,186000,186100,185700,651
+20250324,091600,5355767050,185900,185900,186300,185900,890
+20250324,091500,5190164350,185700,185400,186100,185400,1424
+20250324,091400,4925601850,185600,185500,185800,185100,2606
+20250324,091300,4442291050,185500,185300,185500,185300,948
+20250324,091200,4266545550,185300,185400,185700,185200,963
+20250324,091100,4087946150,185400,185400,185500,185400,291
+20250324,091000,4033991550,185500,185400,185500,185300,723
+20250324,090900,3899931250,185400,185300,185400,185000,2960
+20250324,090800,3351801350,185300,185300,185400,185300,905
+20250324,090700,3184092950,185300,185300,185400,185200,1094
+20250324,090600,2981369250,185300,185700,185700,185300,417
+20250324,090500,2904025250,185700,185300,185800,185200,1388
+20250324,090400,2646633050,185300,185500,185500,185200,1060
+20250324,090300,2450173350,185500,185400,185900,185300,1085
+20250324,090200,2248905750,185300,185200,185500,185200,2022
+20250324,090100,1874236100,185300,185600,185900,185100,3962
+20250324,090000,1139942600,185600,185100,186400,185100,6129

068270/min/candle-20250325.csv

@@ -0,0 +1,649 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,194700,66592020350,186000,186000,186000,186000,43907
+20250325,194600,66592020350,186000,186000,186000,186000,0
+20250325,194500,66592020350,186000,186000,186000,186000,0
+20250325,194400,66592020350,186000,186000,186000,186000,0
+20250325,194300,66592020350,186000,186000,186000,186000,0
+20250325,194200,66592020350,186000,186000,186000,186000,0
+20250325,194100,66592020350,186000,186000,186000,186000,0
+20250325,194000,66592020350,186000,186000,186000,186000,0
+20250325,193900,66592020350,186000,186000,186000,186000,0
+20250325,193800,66592020350,186000,186000,186000,186000,0
+20250325,193700,66592020350,186000,186000,186000,186000,0
+20250325,193600,66592020350,186000,186000,186000,186000,0
+20250325,193500,66592020350,186000,186000,186000,186000,0
+20250325,193400,66592020350,186000,186000,186000,186000,0
+20250325,193300,66592020350,186000,186000,186000,186000,0
+20250325,193200,66592020350,186000,186000,186000,186000,0
+20250325,193100,66592020350,186000,186000,186000,186000,0
+20250325,193000,66592020350,186000,186000,186000,186000,0
+20250325,192900,66592020350,186000,186000,186000,186000,0
+20250325,192800,66592020350,186000,186000,186000,186000,0
+20250325,192700,66592020350,186000,186000,186000,186000,0
+20250325,192600,66592020350,186000,186000,186000,186000,0
+20250325,192500,66592020350,186000,186000,186000,186000,0
+20250325,192400,66592020350,186000,186000,186000,186000,0
+20250325,192300,66592020350,186000,186000,186000,186000,0
+20250325,192200,66592020350,186000,186000,186000,186000,0
+20250325,192100,66592020350,186000,186000,186000,186000,0
+20250325,192000,66592020350,186000,186000,186000,186000,0
+20250325,191900,66592020350,186000,186000,186000,186000,0
+20250325,191800,66592020350,186000,186000,186000,186000,0
+20250325,191700,66592020350,186000,186000,186000,186000,43907
+20250325,191600,66592020350,186000,186000,186000,186000,0
+20250325,191500,66592020350,186000,186000,186000,186000,0
+20250325,191400,66592020350,186000,186000,186000,186000,0
+20250325,191300,66592020350,186000,186000,186000,186000,0
+20250325,191200,66592020350,186000,186000,186000,186000,0
+20250325,191100,66592020350,186000,186000,186000,186000,0
+20250325,191000,66592020350,186000,186000,186000,186000,0
+20250325,190900,66592020350,186000,186000,186000,186000,0
+20250325,190800,66592020350,186000,186000,186000,186000,0
+20250325,190700,66592020350,186000,186000,186000,186000,0
+20250325,190600,66592020350,186000,186000,186000,186000,0
+20250325,190500,66592020350,186000,186000,186000,186000,0
+20250325,190400,66592020350,186000,186000,186000,186000,0
+20250325,190300,66592020350,186000,186000,186000,186000,0
+20250325,190200,66592020350,186000,186000,186000,186000,0
+20250325,190100,66592020350,186000,186000,186000,186000,0
+20250325,190000,66592020350,186000,186000,186000,186000,0
+20250325,185900,66592020350,186000,186000,186000,186000,0
+20250325,185800,66592020350,186000,186000,186000,186000,0
+20250325,185700,66592020350,186000,186000,186000,186000,0
+20250325,185600,66592020350,186000,186000,186000,186000,0
+20250325,185500,66592020350,186000,186000,186000,186000,0
+20250325,185400,66592020350,186000,186000,186000,186000,0
+20250325,185300,66592020350,186000,186000,186000,186000,0
+20250325,185200,66592020350,186000,186000,186000,186000,0
+20250325,185100,66592020350,186000,186000,186000,186000,0
+20250325,185000,66592020350,186000,186000,186000,186000,0
+20250325,184900,66592020350,186000,186000,186000,186000,0
+20250325,184800,66592020350,186000,186000,186000,186000,0
+20250325,184700,66592020350,186000,186000,186000,186000,43907
+20250325,184600,66592020350,186000,186000,186000,186000,0
+20250325,184500,66592020350,186000,186000,186000,186000,0
+20250325,184400,66592020350,186000,186000,186000,186000,0
+20250325,184300,66592020350,186000,186000,186000,186000,0
+20250325,184200,66592020350,186000,186000,186000,186000,0
+20250325,184100,66592020350,186000,186000,186000,186000,0
+20250325,184000,66592020350,186000,186000,186000,186000,0
+20250325,183900,66592020350,186000,186000,186000,186000,0
+20250325,183800,66592020350,186000,186000,186000,186000,0
+20250325,183700,66592020350,186000,186000,186000,186000,0
+20250325,183600,66592020350,186000,186000,186000,186000,0
+20250325,183500,66592020350,186000,186000,186000,186000,0
+20250325,183400,66592020350,186000,186000,186000,186000,0
+20250325,183300,66592020350,186000,186000,186000,186000,0
+20250325,183200,66592020350,186000,186000,186000,186000,0
+20250325,183100,66592020350,186000,186000,186000,186000,0
+20250325,183000,66592020350,186000,186000,186000,186000,0
+20250325,182900,66592020350,186000,186000,186000,186000,0
+20250325,182800,66592020350,186000,186000,186000,186000,0
+20250325,182700,66592020350,186000,186000,186000,186000,0
+20250325,182600,66592020350,186000,186000,186000,186000,0
+20250325,182500,66592020350,186000,186000,186000,186000,0
+20250325,182400,66592020350,186000,186000,186000,186000,0
+20250325,182300,66592020350,186000,186000,186000,186000,0
+20250325,182200,66592020350,186000,186000,186000,186000,0
+20250325,182100,66592020350,186000,186000,186000,186000,0
+20250325,182000,66592020350,186000,186000,186000,186000,0
+20250325,181900,66592020350,186000,186000,186000,186000,0
+20250325,181800,66592020350,186000,186000,186000,186000,0
+20250325,181700,66592020350,186000,186000,186000,186000,43907
+20250325,181600,66592020350,186000,186000,186000,186000,0
+20250325,181500,66592020350,186000,186000,186000,186000,0
+20250325,181400,66592020350,186000,186000,186000,186000,0
+20250325,181300,66592020350,186000,186000,186000,186000,0
+20250325,181200,66592020350,186000,186000,186000,186000,0
+20250325,181100,66592020350,186000,186000,186000,186000,0
+20250325,181000,66592020350,186000,186000,186000,186000,0
+20250325,180900,66592020350,186000,186000,186000,186000,0
+20250325,180800,66592020350,186000,186000,186000,186000,0
+20250325,180700,66592020350,186000,186000,186000,186000,0
+20250325,180600,66592020350,186000,186000,186000,186000,0
+20250325,180500,66592020350,186000,186000,186000,186000,0
+20250325,180400,66592020350,186000,186000,186000,186000,0
+20250325,180300,66592020350,186000,186000,186000,186000,0
+20250325,180200,66592020350,186000,186000,186000,186000,0
+20250325,180100,66592020350,186000,186000,186000,186000,0
+20250325,180000,66592020350,186000,186000,186000,186000,0
+20250325,175900,66592020350,186000,186000,186000,186000,0
+20250325,175800,66592020350,186000,186000,186000,186000,0
+20250325,175700,66592020350,186000,186000,186000,186000,0
+20250325,175600,66592020350,186000,186000,186000,186000,0
+20250325,175500,66592020350,186000,186000,186000,186000,0
+20250325,175400,66592020350,186000,186000,186000,186000,0
+20250325,175300,66592020350,186000,186000,186000,186000,0
+20250325,175200,66592020350,186000,186000,186000,186000,0
+20250325,175100,66592020350,186000,186000,186000,186000,0
+20250325,175000,66592020350,186000,186000,186000,186000,0
+20250325,174900,66592020350,186000,186000,186000,186000,0
+20250325,174800,66592020350,186000,186000,186000,186000,0
+20250325,174700,66592020350,186000,186000,186000,186000,43907
+20250325,174600,66592020350,186000,186000,186000,186000,0
+20250325,174500,66592020350,186000,186000,186000,186000,0
+20250325,174400,66592020350,186000,186000,186000,186000,0
+20250325,174300,66592020350,186000,186000,186000,186000,0
+20250325,174200,66592020350,186000,186000,186000,186000,0
+20250325,174100,66592020350,186000,186000,186000,186000,0
+20250325,174000,66592020350,186000,186000,186000,186000,0
+20250325,173900,66592020350,186000,186000,186000,186000,0
+20250325,173800,66592020350,186000,186000,186000,186000,0
+20250325,173700,66592020350,186000,186000,186000,186000,0
+20250325,173600,66592020350,186000,186000,186000,186000,0
+20250325,173500,66592020350,186000,186000,186000,186000,0
+20250325,173400,66592020350,186000,186000,186000,186000,0
+20250325,173300,66592020350,186000,186000,186000,186000,0
+20250325,173200,66592020350,186000,186000,186000,186000,0
+20250325,173100,66592020350,186000,186000,186000,186000,0
+20250325,173000,66592020350,186000,186000,186000,186000,0
+20250325,172900,66592020350,186000,186000,186000,186000,0
+20250325,172800,66592020350,186000,186000,186000,186000,0
+20250325,172700,66592020350,186000,186000,186000,186000,0
+20250325,172600,66592020350,186000,186000,186000,186000,0
+20250325,172500,66592020350,186000,186000,186000,186000,0
+20250325,172400,66592020350,186000,186000,186000,186000,0
+20250325,172300,66592020350,186000,186000,186000,186000,0
+20250325,172200,66592020350,186000,186000,186000,186000,0
+20250325,172100,66592020350,186000,186000,186000,186000,0
+20250325,172000,66592020350,186000,186000,186000,186000,0
+20250325,171900,66592020350,186000,186000,186000,186000,0
+20250325,171800,66592020350,186000,186000,186000,186000,0
+20250325,171700,66592020350,186000,186000,186000,186000,43907
+20250325,171600,66592020350,186000,186000,186000,186000,0
+20250325,171500,66592020350,186000,186000,186000,186000,0
+20250325,171400,66592020350,186000,186000,186000,186000,0
+20250325,171300,66592020350,186000,186000,186000,186000,0
+20250325,171200,66592020350,186000,186000,186000,186000,0
+20250325,171100,66592020350,186000,186000,186000,186000,0
+20250325,171000,66592020350,186000,186000,186000,186000,0
+20250325,170900,66592020350,186000,186000,186000,186000,0
+20250325,170800,66592020350,186000,186000,186000,186000,0
+20250325,170700,66592020350,186000,186000,186000,186000,0
+20250325,170600,66592020350,186000,186000,186000,186000,0
+20250325,170500,66592020350,186000,186000,186000,186000,0
+20250325,170400,66592020350,186000,186000,186000,186000,0
+20250325,170300,66592020350,186000,186000,186000,186000,0
+20250325,170200,66592020350,186000,186000,186000,186000,0
+20250325,170100,66592020350,186000,186000,186000,186000,0
+20250325,170000,66592020350,186000,186000,186000,186000,0
+20250325,165900,66592020350,186000,186000,186000,186000,0
+20250325,165800,66592020350,186000,186000,186000,186000,0
+20250325,165700,66592020350,186000,186000,186000,186000,0
+20250325,165600,66592020350,186000,186000,186000,186000,0
+20250325,165500,66592020350,186000,186000,186000,186000,0
+20250325,165400,66592020350,186000,186000,186000,186000,0
+20250325,165300,66592020350,186000,186000,186000,186000,0
+20250325,165200,66592020350,186000,186000,186000,186000,0
+20250325,165100,66592020350,186000,186000,186000,186000,0
+20250325,165000,66592020350,186000,186000,186000,186000,0
+20250325,164900,66592020350,186000,186000,186000,186000,0
+20250325,164800,66592020350,186000,186000,186000,186000,0
+20250325,164700,66592020350,186000,186000,186000,186000,43907
+20250325,164600,66592020350,186000,186000,186000,186000,0
+20250325,164500,66592020350,186000,186000,186000,186000,0
+20250325,164400,66592020350,186000,186000,186000,186000,0
+20250325,164300,66592020350,186000,186000,186000,186000,0
+20250325,164200,66592020350,186000,186000,186000,186000,0
+20250325,164100,66592020350,186000,186000,186000,186000,0
+20250325,164000,66592020350,186000,186000,186000,186000,0
+20250325,163900,66592020350,186000,186000,186000,186000,0
+20250325,163800,66592020350,186000,186000,186000,186000,0
+20250325,163700,66592020350,186000,186000,186000,186000,0
+20250325,163600,66592020350,186000,186000,186000,186000,0
+20250325,163500,66592020350,186000,186000,186000,186000,0
+20250325,163400,66592020350,186000,186000,186000,186000,0
+20250325,163300,66592020350,186000,186000,186000,186000,0
+20250325,163200,66592020350,186000,186000,186000,186000,0
+20250325,163100,66592020350,186000,186000,186000,186000,0
+20250325,163000,66592020350,186000,186000,186000,186000,0
+20250325,162900,66592020350,186000,186000,186000,186000,0
+20250325,162800,66592020350,186000,186000,186000,186000,0
+20250325,162700,66592020350,186000,186000,186000,186000,0
+20250325,162600,66592020350,186000,186000,186000,186000,0
+20250325,162500,66592020350,186000,186000,186000,186000,0
+20250325,162400,66592020350,186000,186000,186000,186000,0
+20250325,162300,66592020350,186000,186000,186000,186000,0
+20250325,162200,66592020350,186000,186000,186000,186000,0
+20250325,162100,66592020350,186000,186000,186000,186000,0
+20250325,162000,66592020350,186000,186000,186000,186000,0
+20250325,161900,66592020350,186000,186000,186000,186000,0
+20250325,161800,66592020350,186000,186000,186000,186000,0
+20250325,161700,66592020350,186000,186000,186000,186000,43907
+20250325,161600,66592020350,186000,186000,186000,186000,0
+20250325,161500,66592020350,186000,186000,186000,186000,0
+20250325,161400,66592020350,186000,186000,186000,186000,0
+20250325,161300,66592020350,186000,186000,186000,186000,0
+20250325,161200,66592020350,186000,186000,186000,186000,0
+20250325,161100,66592020350,186000,186000,186000,186000,0
+20250325,161000,66592020350,186000,186000,186000,186000,0
+20250325,160900,66592020350,186000,186000,186000,186000,0
+20250325,160800,66592020350,186000,186000,186000,186000,0
+20250325,160700,66592020350,186000,186000,186000,186000,0
+20250325,160600,66592020350,186000,186000,186000,186000,0
+20250325,160500,66592020350,186000,186000,186000,186000,0
+20250325,160400,66592020350,186000,186000,186000,186000,0
+20250325,160300,66592020350,186000,186000,186000,186000,0
+20250325,160200,66592020350,186000,186000,186000,186000,0
+20250325,160100,66592020350,186000,186000,186000,186000,0
+20250325,160000,66592020350,186000,186000,186000,186000,0
+20250325,155900,66592020350,186000,186000,186000,186000,0
+20250325,155800,66592020350,186000,186000,186000,186000,0
+20250325,155700,66592020350,186000,186000,186000,186000,0
+20250325,155600,66592020350,186000,186000,186000,186000,0
+20250325,155500,66592020350,186000,186000,186000,186000,0
+20250325,155400,66592020350,186000,186000,186000,186000,0
+20250325,155300,66592020350,186000,186000,186000,186000,0
+20250325,155200,66592020350,186000,186000,186000,186000,0
+20250325,155100,66592020350,186000,186000,186000,186000,0
+20250325,155000,66592020350,186000,186000,186000,186000,0
+20250325,154900,66592020350,186000,186000,186000,186000,0
+20250325,154800,66592020350,186000,186000,186000,186000,0
+20250325,154700,66592020350,186000,186000,186000,186000,43907
+20250325,154600,66592020350,186000,186000,186000,186000,0
+20250325,154500,66592020350,186000,186000,186000,186000,0
+20250325,154400,66592020350,186000,186000,186000,186000,0
+20250325,154300,66592020350,186000,186000,186000,186000,0
+20250325,154200,66592020350,186000,186000,186000,186000,0
+20250325,154100,66592020350,186000,186000,186000,186000,0
+20250325,154000,66592020350,186000,186000,186000,186000,0
+20250325,153900,66592020350,186000,186000,186000,186000,0
+20250325,153800,66592020350,186000,186000,186000,186000,0
+20250325,153700,66592020350,186000,186000,186000,186000,0
+20250325,153600,66592020350,186000,186000,186000,186000,0
+20250325,153500,66592020350,186000,186000,186000,186000,0
+20250325,153400,66592020350,186000,186000,186000,186000,0
+20250325,153300,66592020350,186000,186000,186000,186000,0
+20250325,153200,66592020350,186000,186000,186000,186000,0
+20250325,153100,66592020350,186000,186000,186000,186000,0
+20250325,153000,66592020350,186000,186000,186000,186000,43907
+20250325,152900,58425318350,186100,186100,186100,186100,0
+20250325,152800,58425318350,186100,186100,186100,186100,0
+20250325,152700,58425318350,186100,186100,186100,186100,0
+20250325,152600,58425318350,186100,186100,186100,186100,0
+20250325,152500,58425318350,186100,186100,186100,186100,0
+20250325,152400,58425318350,186100,186100,186100,186100,0
+20250325,152300,58425318350,186100,186100,186100,186100,0
+20250325,152200,58425318350,186100,186100,186100,186100,0
+20250325,152100,58425318350,186100,186100,186100,186100,0
+20250325,152000,58425318350,186100,186100,186100,186100,0
+20250325,151900,58425318350,186100,186100,186400,186000,5745
+20250325,151800,57355429150,186000,186000,186100,185900,4292
+20250325,151700,56557056150,185900,185700,186000,185700,2260
+20250325,151600,56136887950,185700,185900,185900,185700,586
+20250325,151500,56028040650,185800,185900,185900,185700,844
+20250325,151400,55871209650,185900,185800,185900,185800,276
+20250325,151300,55819913650,185900,185800,185900,185800,1430
+20250325,151200,55554094850,185800,185850,185900,185600,1052
+20250325,151100,55358656800,185800,185800,185900,185800,291
+20250325,151000,55304579700,185800,185900,185900,185800,695
+20250325,150900,55175422500,185900,185900,186000,185900,659
+20250325,150800,55052912800,185900,185800,186000,185800,524
+20250325,150700,54955507300,185800,185900,185900,185800,808
+20250325,150600,54805330200,185900,185800,186000,185800,629
+20250325,150500,54688400900,185900,185900,186100,185800,697
+20250325,150400,54558783700,185900,186100,186100,185900,492
+20250325,150300,54467312400,186100,185900,186200,185900,1068
+20250325,150200,54268589950,186000,185900,186000,185800,714
+20250325,150100,54135872050,185800,186000,186000,185800,165
+20250325,150000,54105200550,185900,185900,186000,185800,2183
+20250325,145900,53699278450,185900,185900,186000,185900,504
+20250325,145800,53605583750,185900,185900,186000,185900,424
+20250325,145700,53526752950,185900,185800,186000,185800,941
+20250325,145600,53351860750,185900,186000,186100,185800,801
+20250325,145500,53202924950,186100,186000,186100,186000,278
+20250325,145400,53151207150,186000,186000,186100,186000,193
+20250325,145300,53115305350,186000,186100,186200,186000,819
+20250325,145200,52962918450,186100,186000,186200,186000,679
+20250325,145100,52836561350,186100,186000,186100,186000,541
+20250325,145000,52735913650,186000,185800,186100,185800,635
+20250325,144900,52617825850,186000,185900,186000,185800,316
+20250325,144800,52559081050,185900,186000,186000,185900,371
+20250325,144700,52490093650,186000,185900,186000,185800,1962
+20250325,144600,52125372350,186000,185900,186100,185900,946
+20250325,144500,51949445450,185900,186000,186000,185900,414
+20250325,144400,51872471150,185900,186100,186200,185900,1783
+20250325,144300,51540762250,186100,186200,186300,186100,509
+20250325,144200,51445979050,186200,186200,186300,186100,380
+20250325,144100,51375228150,186200,186200,186300,186200,611
+20250325,144000,51261452950,186200,186200,186300,186200,478
+20250325,143900,51172435050,186200,186200,186300,186200,399
+20250325,143800,51098130950,186200,186200,186300,186200,409
+20250325,143700,51021968950,186200,186100,186300,186100,775
+20250325,143600,50877662550,186100,186100,186200,186100,499
+20250325,143500,50784793750,186100,186100,186200,186100,342
+20250325,143400,50721141450,186100,186100,186200,186100,431
+20250325,143300,50640922350,186100,186100,186200,186100,452
+20250325,143200,50556799250,186100,186200,186300,186100,546
+20250325,143100,50455153850,186300,186200,186300,186200,692
+20250325,143000,50326290650,186300,186300,186300,186200,164
+20250325,142900,50295747500,186200,186200,186300,186100,913
+20250325,142800,50125751000,186200,186000,186200,186000,1350
+20250325,142700,49874546700,185900,186000,186000,185900,629
+20250325,142600,49757563300,186000,185900,186100,185900,1172
+20250325,142500,49539583000,185900,185900,186000,185900,589
+20250325,142400,49430070500,185900,186000,186000,185900,550
+20250325,142300,49327792300,185800,185900,186000,185800,561
+20250325,142200,49223512800,185900,186000,186100,185900,776
+20250325,142100,49079165800,186100,186000,186100,186000,462
+20250325,142000,48993212900,186000,185900,186100,185900,852
+20250325,141900,48834747000,185900,185900,186000,185900,324
+20250325,141800,48774514900,186000,185900,186000,185800,220
+20250325,141700,48733617100,185900,185900,186000,185900,496
+20250325,141600,48641399200,185900,186000,186000,185900,339
+20250325,141500,48578360700,186000,185900,186100,185900,1397
+20250325,141400,48318496500,185900,185900,186000,185900,273
+20250325,141300,48267745550,185900,185900,186000,185900,438
+20250325,141200,48186319350,185900,186000,186000,185900,379
+20250325,141100,48115852550,185900,186000,186000,185900,85
+20250325,141000,48100050350,185900,185900,186000,185900,259
+20250325,140900,48051896550,185900,185900,186000,185900,324
+20250325,140800,47991649650,185900,185900,186000,185900,120
+20250325,140700,47969341550,185900,185800,186000,185800,660
+20250325,140600,47846659850,185800,185800,185900,185800,266
+20250325,140500,47797227550,185800,185800,185900,185800,197
+20250325,140400,47760624450,185800,185800,185900,185800,335
+20250325,140300,47698360850,185800,185800,185900,185700,388
+20250325,140200,47626276650,185700,185800,185800,185700,290
+20250325,140100,47572404450,185800,186000,186000,185800,523
+20250325,140000,47475204250,185900,185700,186000,185700,777
+20250325,135900,47330768750,185750,185700,185900,185700,506
+20250325,135800,47236730250,185700,185700,185800,185700,924
+20250325,135700,47065142050,185700,185800,186000,185700,899
+20250325,135600,46898073550,185900,185900,185900,185700,569
+20250325,135500,46792338400,185800,185800,186000,185700,307
+20250325,135400,46735277000,185800,185900,186000,185800,74
+20250325,135300,46721524600,185800,185900,185900,185800,177
+20250325,135200,46688636100,185900,185900,186000,185800,264
+20250325,135100,46639551000,186000,186100,186200,185900,523
+20250325,135000,46542220500,186100,186000,186100,185900,265
+20250325,134900,46492928700,186000,186000,186000,185900,666
+20250325,134800,46369060200,185900,186000,186000,185900,161
+20250325,134700,46339123200,185900,185900,186100,185900,358
+20250325,134600,46272540100,186000,185900,186100,185900,341
+20250325,134500,46209107100,185900,186000,186000,185900,87
+20250325,134400,46192932500,186000,186100,186200,185900,292
+20250325,134300,46138617800,186000,186100,186200,186000,317
+20250325,134200,46079628100,186200,185900,186200,185900,889
+20250325,134100,45914199500,185900,186000,186000,185900,203
+20250325,134000,45876452600,185900,186000,186000,185900,349
+20250325,133900,45811552400,186000,186000,186100,185900,439
+20250325,133800,45729911300,186000,185900,186100,185900,230
+20250325,133700,45687135700,185900,186000,186100,185900,229
+20250325,133600,45644547700,186100,186100,186100,186000,69
+20250325,133500,45631710100,186100,186000,186200,185900,806
+20250325,133400,45481751900,186200,185900,186200,185800,768
+20250325,133300,45338914600,185900,186100,186100,185900,202
+20250325,133200,45301334000,186100,186100,186200,186100,58
+20250325,133100,45290538250,186100,186200,186300,186100,251
+20250325,133000,45243807250,186200,186300,186500,186200,2140
+20250325,132900,44844806450,186300,186300,186400,186300,662
+20250325,132800,44721456050,186300,186300,186300,186200,308
+20250325,132700,44664079850,186300,186400,186400,186200,378
+20250325,132600,44593660650,186400,186400,186400,186200,256
+20250325,132500,44545954450,186400,186200,186400,186200,271
+20250325,132400,44495455550,186400,186300,186500,186200,412
+20250325,132300,44418675650,186300,186400,186500,186300,748
+20250325,132200,44279245350,186400,186300,186500,186200,1244
+20250325,132100,44047369050,186300,186300,186400,186200,218
+20250325,132000,44006753350,186300,186200,186400,186200,932
+20250325,131900,43833151050,186200,186300,186300,186100,357
+20250325,131800,43766677650,186200,186300,186300,186000,341
+20250325,131700,43703181350,186200,186300,186300,186100,657
+20250325,131600,43580840450,186300,186200,186300,186100,352
+20250325,131500,43515294650,186100,186100,186300,186000,463
+20250325,131400,43429105850,186100,186100,186200,185800,583
+20250325,131300,43320657850,186100,186000,186100,185900,307
+20250325,131200,43263544950,186100,185900,186100,185900,486
+20250325,131100,43173131950,186100,185900,186100,185900,386
+20250325,131000,43101347850,185900,185900,185900,185800,167
+20250325,130900,43070307250,185800,186000,186100,185800,435
+20250325,130800,42989434650,186000,186100,186100,185900,67
+20250325,130700,42976971450,186000,186000,186100,186000,741
+20250325,130600,42839141050,186100,186000,186200,186000,328
+20250325,130500,42778127650,186000,186000,186200,186000,411
+20250325,130400,42701638550,186200,186100,186200,186000,100
+20250325,130300,42683023850,186200,186100,186200,186100,158
+20250325,130200,42653612950,186200,186300,186300,186100,190
+20250325,130100,42618230850,186200,186300,186300,186100,176
+20250325,130000,42585461050,186200,186000,186300,186000,567
+20250325,125900,42479912850,186100,186000,186100,186000,105
+20250325,125800,42460376050,186000,186100,186100,186000,340
+20250325,125700,42397121950,186100,186200,186200,186100,124
+20250325,125600,42374040650,186100,186200,186200,186100,152
+20250325,125500,42345744950,186200,186200,186200,186100,162
+20250325,125400,42315593250,186200,186200,186300,186200,120
+20250325,125300,42293246050,186300,186200,186400,186100,449
+20250325,125200,42209625650,186100,186100,186200,186000,91
+20250325,125100,42192691250,186100,186100,186200,186000,160
+20250325,125000,42162913400,186200,186300,186300,186000,765
+20250325,124900,42020567100,186300,186300,186300,186100,75
+20250325,124800,42006600900,186300,186300,186400,186200,243
+20250325,124700,41961343500,186300,186300,186400,186200,252
+20250325,124600,41914389500,186400,186400,186400,186300,117
+20250325,124500,41892582800,186400,186300,186400,186200,300
+20250325,124400,41836671400,186400,186300,186400,186200,178
+20250325,124300,41803510700,186200,186300,186400,186200,234
+20250325,124200,41759914800,186400,186300,186400,186200,190
+20250325,124100,41724507300,186300,186400,186400,186300,210
+20250325,124000,41685379850,186400,186400,186400,186300,221
+20250325,123900,41644198950,186400,186300,186400,186200,292
+20250325,123800,41589800050,186200,186400,186400,186200,182
+20250325,123700,41555885450,186300,186400,186400,186200,203
+20250325,123600,41518073250,186300,186400,186400,186200,986
+20250325,123500,41334381350,186400,186500,186500,186300,135
+20250325,123400,41309218100,186400,186350,186500,186300,295
+20250325,123300,41254234600,186400,186400,186500,186400,156
+20250325,123200,41225149850,186400,186400,186500,186400,265
+20250325,123100,41175737850,186500,186300,186500,186200,368
+20250325,123000,41107157950,186300,186400,186500,186300,382
+20250325,122900,41035967150,186300,186300,186400,186100,411
+20250325,122800,40959392150,186300,186100,186300,186100,329
+20250325,122700,40898140250,186200,186400,186400,186100,256
+20250325,122600,40850472750,186300,186400,186400,186200,113
+20250325,122500,40829415450,186400,186500,186500,186200,209
+20250325,122400,40790469250,186500,186400,186500,186300,182
+20250325,122300,40756532750,186400,186400,186500,186400,219
+20250325,122200,40715700150,186500,186400,186500,186200,163
+20250325,122100,40685316950,186400,186500,186500,186300,456
+20250325,122000,40600302450,186500,186300,186500,186300,311
+20250325,121900,40542324050,186300,186300,186400,186300,641
+20250325,121800,40422857050,186300,186300,186400,186300,103
+20250325,121700,40403664650,186300,186400,186400,186300,193
+20250325,121600,40367692950,186400,186400,186400,186300,308
+20250325,121500,40310292850,186400,186400,186400,186200,923
+20250325,121400,40138327450,186400,186300,186400,186200,279
+20250325,121300,40086343150,186200,186300,186400,186200,973
+20250325,121200,39905159150,186300,186300,186500,186200,264
+20250325,121100,39855978650,186500,186400,186500,186300,392
+20250325,121000,39782907250,186400,186200,186500,186200,161
+20250325,120900,39752900550,186300,186500,186500,186200,157
+20250325,120800,39723638350,186500,186300,186500,186200,226
+20250325,120700,39681521050,186400,186500,186500,186300,113
+20250325,120600,39660452750,186400,186400,186500,186300,142
+20250325,120500,39633986350,186400,186300,186500,186300,292
+20250325,120400,39579574750,186500,186600,186600,186400,239
+20250325,120300,39535001750,186600,186500,186700,186400,162
+20250325,120200,39504783450,186400,186700,186700,186400,659
+20250325,120100,39381842750,186700,186700,186800,186500,546
+20250325,120000,39279922250,186700,186500,186900,186500,3318
+20250325,115900,38660369750,186600,186300,186600,186300,682
+20250325,115800,38533194950,186400,186400,186500,186300,373
+20250325,115700,38463673950,186500,186400,186500,186400,278
+20250325,115600,38411841050,186400,186300,186500,186300,376
+20250325,115500,38341747250,186400,186300,186600,186300,418
+20250325,115400,38263785950,186600,186500,186600,186200,1103
+20250325,115300,38058097350,186500,186200,186500,186100,603
+20250325,115200,37945734650,186200,186200,186300,186000,824
+20250325,115100,37792345250,186200,186200,186200,186100,203
+20250325,115000,37754556550,186100,186200,186200,186100,184
+20250325,114900,37720309950,186200,186400,186400,186100,143
+20250325,114800,37693668250,186400,186400,186400,186100,206
+20250325,114700,37655302150,186400,186400,186500,186100,207
+20250325,114600,37616733050,186400,186400,186500,186200,158
+20250325,114500,37587280350,186400,186300,186400,186100,596
+20250325,114400,37476256250,186300,186400,186500,186200,591
+20250325,114300,37366130350,186400,186400,186500,186300,226
+20250325,114200,37324012950,186500,186400,186500,186300,185
+20250325,114100,37289524650,186400,186400,186500,186400,253
+20250325,114000,37242358850,186500,186500,186500,186400,229
+20250325,113900,37199655150,186400,186400,186500,186300,259
+20250325,113800,37151386850,186300,186500,186500,186300,350
+20250325,113700,37086139150,186500,186500,186600,186400,387
+20250325,113600,37013969550,186600,186500,186600,186400,128
+20250325,113500,36990097450,186400,186500,186600,186400,323
+20250325,113400,36929848550,186500,186500,186600,186400,989
+20250325,113300,36745475650,186700,186500,186700,186300,1017
+20250325,113200,36555749650,186500,186300,186500,186300,368
+20250325,113100,36487137850,186400,186500,186500,186300,99
+20250325,113000,36468682550,186500,186600,186600,186400,165
+20250325,112900,36437917350,186600,186600,186600,186400,248
+20250325,112800,36391664450,186600,186700,186700,186600,445
+20250325,112700,36308616350,186700,186800,186800,186600,419
+20250325,112600,36230372600,186800,186450,186800,186400,1627
+20250325,112500,35926783000,186450,186600,186600,186400,516
+20250325,112400,35830519800,186500,186500,186600,186500,384
+20250325,112300,35758888600,186600,186500,186600,186300,931
+20250325,112200,35585285100,186400,186500,186700,186400,776
+20250325,112100,35440545200,186500,186500,186600,186400,425
+20250325,112000,35361292700,186500,186500,186700,186500,384
+20250325,111900,35289638600,186500,186700,186700,186300,634
+20250325,111800,35171359300,186700,186500,186700,186400,388
+20250325,111700,35098973600,186500,186500,186500,186400,634
+20250325,111600,34980770000,186400,186800,186800,186400,304
+20250325,111500,34924044000,186800,186700,186800,186500,1903
+20250325,111400,34568872800,186600,186600,186700,186400,772
+20250325,111300,34424861300,186600,186700,186800,186400,116
+20250325,111200,34403217950,186700,186700,186800,186500,227
+20250325,111100,34360843400,186800,186800,186900,186400,1336
+20250325,111000,34111286000,186700,186800,186800,186600,583
+20250325,110900,34002431400,186800,186800,186800,186700,252
+20250325,110800,33955374000,186700,186600,186800,186500,798
+20250325,110700,33806366200,186600,186500,186700,186500,290
+20250325,110600,33752271400,186500,186700,186800,186500,401
+20250325,110500,33677420400,186600,186800,186800,186600,191
+20250325,110400,33641769900,186600,186900,187000,186600,367
+20250325,110300,33573211300,186900,186700,187000,186600,436
+20250325,110200,33491765700,186800,186900,187000,186700,954
+20250325,110100,33313533100,187000,187000,187100,187000,455
+20250325,110000,33228443300,187000,187200,187200,187000,656
+20250325,105900,33105692200,187200,187100,187200,187000,721
+20250325,105800,32970796700,187100,187100,187200,187000,562
+20250325,105700,32865644200,187200,187000,187200,187000,1473
+20250325,105600,32589954650,187200,187000,187200,186900,3099
+20250325,105500,32010281550,187000,186900,187000,186900,404
+20250325,105400,31934755150,186900,187100,187200,186900,869
+20250325,105300,31772197100,187100,187200,187300,187100,1014
+20250325,105200,31582389200,187200,187200,187200,187100,549
+20250325,105100,31479637250,187100,187300,187300,187100,610
+20250325,105000,31365458050,187200,187200,187300,187100,1716
+20250325,104900,31044200700,187200,187000,187300,187000,1926
+20250325,104800,30683660400,187000,187000,187200,186900,2061
+20250325,104700,30298023750,187000,187100,187100,186900,447
+20250325,104600,30214419550,187100,187100,187200,187000,3598
+20250325,104500,29541237900,187200,187200,187300,187000,1549
+20250325,104400,29251272350,187200,186900,187200,186800,4111
+20250325,104300,28482465150,186900,186900,187200,186800,2593
+20250325,104200,27997565450,186900,187000,187100,186900,1052
+20250325,104100,27800860450,187000,186800,187200,186700,3812
+20250325,104000,27088167850,186900,186900,187100,186800,2535
+20250325,103900,26614436650,186900,186800,187200,186700,10905
+20250325,103800,24575479500,186800,186600,187000,186500,4780
+20250325,103700,23682562300,186700,186400,186800,186400,5655
+20250325,103600,22627271500,186500,186000,186500,185900,3679
+20250325,103500,21941802400,186100,186200,186200,185900,325
+20250325,103400,21881333100,186200,186100,186200,185900,1063
+20250325,103300,21683444000,186000,186000,186200,185900,456
+20250325,103200,21598617400,186100,186000,186300,186000,4336
+20250325,103100,20791752100,185900,185800,186000,185700,1971
+20250325,103000,20425455200,185800,185600,185800,185500,402
+20250325,102900,20350833600,185800,185700,185800,185600,162
+20250325,102800,20320746800,185700,185700,185800,185500,427
+20250325,102700,20241490150,185800,185700,185800,185700,202
+20250325,102600,20203967950,185800,185700,185900,185700,1337
+20250325,102500,19955579500,185800,185800,185800,185700,174
+20250325,102400,19923257100,185700,185500,185800,185400,1930
+20250325,102300,19564935700,185400,185500,185600,185400,451
+20250325,102200,19481271600,185600,185600,185600,185500,366
+20250325,102100,19413354400,185600,185500,185600,185500,243
+20250325,102000,19368273500,185500,185500,185600,185500,201
+20250325,101900,19330974900,185600,185700,185700,185500,511
+20250325,101800,19236160900,185700,185500,185700,185400,1630
+20250325,101700,18933704500,185400,185400,185500,185300,317
+20250325,101600,18874926950,185400,185500,185500,185400,988
+20250325,101500,18691739150,185500,185500,185500,185400,206
+20250325,101400,18653535350,185500,185500,185500,185300,846
+20250325,101300,18496639950,185500,185400,185500,185300,448
+20250325,101200,18413604550,185400,185500,185500,185300,336
+20250325,101100,18351324650,185500,185500,185600,185400,406
+20250325,101000,18276016850,185500,185400,185600,185200,639
+20250325,100900,18157517750,185400,185500,185500,185300,452
+20250325,100800,18073693950,185500,185400,185600,185400,465
+20250325,100700,17987436850,185500,185200,185500,185200,1140
+20250325,100600,17776199950,185300,185200,185300,185100,431
+20250325,100500,17696386150,185300,185500,185500,185200,259
+20250325,100400,17648380750,185400,185400,185500,185400,297
+20250325,100300,17593307550,185400,185200,185400,185200,561
+20250325,100200,17489379400,185300,185100,185300,185100,405
+20250325,100100,17414370400,185300,185000,185300,184900,551
+20250325,100000,17312367700,185100,185400,185500,184900,1416
+20250325,095900,17050162800,185500,185200,185500,185200,968
+20250325,095800,16870669600,185500,185400,185500,185300,1045
+20250325,095700,16676949300,185500,185400,185500,185200,576
+20250325,095600,16570151900,185400,185300,185400,185200,561
+20250325,095500,16466193100,185300,185100,185400,185100,647
+20250325,095400,16346360900,185000,185300,185400,185000,965
+20250325,095300,16167710200,185400,185300,185400,185200,827
+20250325,095200,16014444400,185300,185200,185300,185100,1612
+20250325,095100,15715869700,185200,185100,185200,185000,939
+20250325,095000,15542042600,185100,184900,185100,184800,536
+20250325,094900,15442888000,185000,184800,185000,184800,359
+20250325,094800,15376511500,184800,184800,185000,184700,162
+20250325,094700,15346566600,184800,184800,185100,184700,469
+20250325,094600,15259848800,184800,184800,184800,184700,201
+20250325,094500,15222705200,184800,184700,184800,184600,435
+20250325,094400,15142357400,184700,184800,184900,184600,1559
+20250325,094300,14854382200,184700,184700,184800,184700,78
+20250325,094200,14839974800,184700,184600,184800,184600,75
+20250325,094100,14826123700,184700,184600,184700,184600,124
+20250325,094000,14803229200,184600,184600,184700,184500,229
+20250325,093900,14760952800,184600,184700,184800,184200,3985
+20250325,093800,14025746400,184600,184700,184700,184600,1602
+20250325,093700,13729961450,184700,184900,184900,184700,1678
+20250325,093600,13419816550,184900,184900,185100,184800,667
+20250325,093500,13296476050,184900,184800,185000,184800,489
+20250325,093400,13206052650,184800,185000,185000,184800,136
+20250325,093300,13180907250,185000,184900,185100,184900,351
+20250325,093200,13115962250,184900,184900,185000,184800,2480
+20250325,093100,12657462650,185000,185000,185100,184900,464
+20250325,093000,12571635750,185000,185200,185300,184900,1317
+20250325,092900,12327833950,185200,185300,185300,185100,872
+20250325,092800,12166333450,185200,185300,185400,185200,809
+20250325,092700,12016460450,185200,185200,185500,185200,2265
+20250325,092600,11596675850,185200,185200,185300,185100,770
+20250325,092500,11454059950,185200,185300,185400,185200,583
+20250325,092400,11346035050,185300,185400,185400,185200,862
+20250325,092300,11186276650,185300,185400,185500,185200,1456
+20250325,092200,10916366150,185400,185300,185400,185200,765
+20250325,092100,10774618250,185300,185200,185500,185000,2391
+20250325,092000,10331543050,185200,185400,185400,185100,654
+20250325,091900,10210355050,185300,185200,185400,184900,926
+20250325,091800,10038872450,185200,184800,185500,184700,2671
+20250325,091700,9544142950,184900,184700,185100,184500,1582
+20250325,091600,9251866950,184500,185100,185200,184500,2235
+20250325,091500,8838853750,185100,185000,185400,184900,1370
+20250325,091400,8585194150,185000,185500,185600,185000,2841
+20250325,091300,8058668350,185400,185500,185600,185400,1072
+20250325,091200,7859763750,185500,185600,185600,185400,501
+20250325,091100,7766808750,185600,185700,185800,185500,2002
+20250325,091000,7395209950,185700,185700,185800,185600,686
+20250325,090900,7267804400,185700,185800,185800,185700,727
+20250325,090800,7132757800,185800,185900,185900,185600,2498
+20250325,090700,6668745800,185900,185900,186000,185800,1701
+20250325,090600,6352574600,185900,185900,186100,185800,3328
+20250325,090500,5733526300,185900,185900,186000,185700,979
+20250325,090400,5551578800,185900,186000,186100,185800,2099
+20250325,090300,5161207100,186000,185950,186200,185900,3178
+20250325,090200,4569917150,185950,186000,186200,185900,2105
+20250325,090100,4178343100,185900,185400,186700,185300,7836
+20250325,090000,2721650100,185400,184900,185900,184900,14695

068270/min/candle-20250326.csv

@@ -0,0 +1,649 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,194700,48199922550,185400,185400,185400,185400,16641
+20250326,194600,48199922550,185400,185400,185400,185400,0
+20250326,194500,48199922550,185400,185400,185400,185400,0
+20250326,194400,48199922550,185400,185400,185400,185400,0
+20250326,194300,48199922550,185400,185400,185400,185400,0
+20250326,194200,48199922550,185400,185400,185400,185400,0
+20250326,194100,48199922550,185400,185400,185400,185400,0
+20250326,194000,48199922550,185400,185400,185400,185400,0
+20250326,193900,48199922550,185400,185400,185400,185400,0
+20250326,193800,48199922550,185400,185400,185400,185400,0
+20250326,193700,48199922550,185400,185400,185400,185400,0
+20250326,193600,48199922550,185400,185400,185400,185400,0
+20250326,193500,48199922550,185400,185400,185400,185400,0
+20250326,193400,48199922550,185400,185400,185400,185400,0
+20250326,193300,48199922550,185400,185400,185400,185400,0
+20250326,193200,48199922550,185400,185400,185400,185400,0
+20250326,193100,48199922550,185400,185400,185400,185400,0
+20250326,193000,48199922550,185400,185400,185400,185400,0
+20250326,192900,48199922550,185400,185400,185400,185400,0
+20250326,192800,48199922550,185400,185400,185400,185400,0
+20250326,192700,48199922550,185400,185400,185400,185400,0
+20250326,192600,48199922550,185400,185400,185400,185400,0
+20250326,192500,48199922550,185400,185400,185400,185400,0
+20250326,192400,48199922550,185400,185400,185400,185400,0
+20250326,192300,48199922550,185400,185400,185400,185400,0
+20250326,192200,48199922550,185400,185400,185400,185400,0
+20250326,192100,48199922550,185400,185400,185400,185400,0
+20250326,192000,48199922550,185400,185400,185400,185400,0
+20250326,191900,48199922550,185400,185400,185400,185400,0
+20250326,191800,48199922550,185400,185400,185400,185400,0
+20250326,191700,48199922550,185400,185400,185400,185400,16641
+20250326,191600,48199922550,185400,185400,185400,185400,0
+20250326,191500,48199922550,185400,185400,185400,185400,0
+20250326,191400,48199922550,185400,185400,185400,185400,0
+20250326,191300,48199922550,185400,185400,185400,185400,0
+20250326,191200,48199922550,185400,185400,185400,185400,0
+20250326,191100,48199922550,185400,185400,185400,185400,0
+20250326,191000,48199922550,185400,185400,185400,185400,0
+20250326,190900,48199922550,185400,185400,185400,185400,0
+20250326,190800,48199922550,185400,185400,185400,185400,0
+20250326,190700,48199922550,185400,185400,185400,185400,0
+20250326,190600,48199922550,185400,185400,185400,185400,0
+20250326,190500,48199922550,185400,185400,185400,185400,0
+20250326,190400,48199922550,185400,185400,185400,185400,0
+20250326,190300,48199922550,185400,185400,185400,185400,0
+20250326,190200,48199922550,185400,185400,185400,185400,0
+20250326,190100,48199922550,185400,185400,185400,185400,0
+20250326,190000,48199922550,185400,185400,185400,185400,0
+20250326,185900,48199922550,185400,185400,185400,185400,0
+20250326,185800,48199922550,185400,185400,185400,185400,0
+20250326,185700,48199922550,185400,185400,185400,185400,0
+20250326,185600,48199922550,185400,185400,185400,185400,0
+20250326,185500,48199922550,185400,185400,185400,185400,0
+20250326,185400,48199922550,185400,185400,185400,185400,0
+20250326,185300,48199922550,185400,185400,185400,185400,0
+20250326,185200,48199922550,185400,185400,185400,185400,0
+20250326,185100,48199922550,185400,185400,185400,185400,0
+20250326,185000,48199922550,185400,185400,185400,185400,0
+20250326,184900,48199922550,185400,185400,185400,185400,0
+20250326,184800,48199922550,185400,185400,185400,185400,0
+20250326,184700,48199922550,185400,185400,185400,185400,16641
+20250326,184600,48199922550,185400,185400,185400,185400,0
+20250326,184500,48199922550,185400,185400,185400,185400,0
+20250326,184400,48199922550,185400,185400,185400,185400,0
+20250326,184300,48199922550,185400,185400,185400,185400,0
+20250326,184200,48199922550,185400,185400,185400,185400,0
+20250326,184100,48199922550,185400,185400,185400,185400,0
+20250326,184000,48199922550,185400,185400,185400,185400,0
+20250326,183900,48199922550,185400,185400,185400,185400,0
+20250326,183800,48199922550,185400,185400,185400,185400,0
+20250326,183700,48199922550,185400,185400,185400,185400,0
+20250326,183600,48199922550,185400,185400,185400,185400,0
+20250326,183500,48199922550,185400,185400,185400,185400,0
+20250326,183400,48199922550,185400,185400,185400,185400,0
+20250326,183300,48199922550,185400,185400,185400,185400,0
+20250326,183200,48199922550,185400,185400,185400,185400,0
+20250326,183100,48199922550,185400,185400,185400,185400,0
+20250326,183000,48199922550,185400,185400,185400,185400,0
+20250326,182900,48199922550,185400,185400,185400,185400,0
+20250326,182800,48199922550,185400,185400,185400,185400,0
+20250326,182700,48199922550,185400,185400,185400,185400,0
+20250326,182600,48199922550,185400,185400,185400,185400,0
+20250326,182500,48199922550,185400,185400,185400,185400,0
+20250326,182400,48199922550,185400,185400,185400,185400,0
+20250326,182300,48199922550,185400,185400,185400,185400,0
+20250326,182200,48199922550,185400,185400,185400,185400,0
+20250326,182100,48199922550,185400,185400,185400,185400,0
+20250326,182000,48199922550,185400,185400,185400,185400,0
+20250326,181900,48199922550,185400,185400,185400,185400,0
+20250326,181800,48199922550,185400,185400,185400,185400,0
+20250326,181700,48199922550,185400,185400,185400,185400,16641
+20250326,181600,48199922550,185400,185400,185400,185400,0
+20250326,181500,48199922550,185400,185400,185400,185400,0
+20250326,181400,48199922550,185400,185400,185400,185400,0
+20250326,181300,48199922550,185400,185400,185400,185400,0
+20250326,181200,48199922550,185400,185400,185400,185400,0
+20250326,181100,48199922550,185400,185400,185400,185400,0
+20250326,181000,48199922550,185400,185400,185400,185400,0
+20250326,180900,48199922550,185400,185400,185400,185400,0
+20250326,180800,48199922550,185400,185400,185400,185400,0
+20250326,180700,48199922550,185400,185400,185400,185400,0
+20250326,180600,48199922550,185400,185400,185400,185400,0
+20250326,180500,48199922550,185400,185400,185400,185400,0
+20250326,180400,48199922550,185400,185400,185400,185400,0
+20250326,180300,48199922550,185400,185400,185400,185400,0
+20250326,180200,48199922550,185400,185400,185400,185400,0
+20250326,180100,48199922550,185400,185400,185400,185400,0
+20250326,180000,48199922550,185400,185400,185400,185400,0
+20250326,175900,48199922550,185400,185400,185400,185400,0
+20250326,175800,48199922550,185400,185400,185400,185400,0
+20250326,175700,48199922550,185400,185400,185400,185400,0
+20250326,175600,48199922550,185400,185400,185400,185400,0
+20250326,175500,48199922550,185400,185400,185400,185400,0
+20250326,175400,48199922550,185400,185400,185400,185400,0
+20250326,175300,48199922550,185400,185400,185400,185400,0
+20250326,175200,48199922550,185400,185400,185400,185400,0
+20250326,175100,48199922550,185400,185400,185400,185400,0
+20250326,175000,48199922550,185400,185400,185400,185400,0
+20250326,174900,48199922550,185400,185400,185400,185400,0
+20250326,174800,48199922550,185400,185400,185400,185400,0
+20250326,174700,48199922550,185400,185400,185400,185400,16641
+20250326,174600,48199922550,185400,185400,185400,185400,0
+20250326,174500,48199922550,185400,185400,185400,185400,0
+20250326,174400,48199922550,185400,185400,185400,185400,0
+20250326,174300,48199922550,185400,185400,185400,185400,0
+20250326,174200,48199922550,185400,185400,185400,185400,0
+20250326,174100,48199922550,185400,185400,185400,185400,0
+20250326,174000,48199922550,185400,185400,185400,185400,0
+20250326,173900,48199922550,185400,185400,185400,185400,0
+20250326,173800,48199922550,185400,185400,185400,185400,0
+20250326,173700,48199922550,185400,185400,185400,185400,0
+20250326,173600,48199922550,185400,185400,185400,185400,0
+20250326,173500,48199922550,185400,185400,185400,185400,0
+20250326,173400,48199922550,185400,185400,185400,185400,0
+20250326,173300,48199922550,185400,185400,185400,185400,0
+20250326,173200,48199922550,185400,185400,185400,185400,0
+20250326,173100,48199922550,185400,185400,185400,185400,0
+20250326,173000,48199922550,185400,185400,185400,185400,0
+20250326,172900,48199922550,185400,185400,185400,185400,0
+20250326,172800,48199922550,185400,185400,185400,185400,0
+20250326,172700,48199922550,185400,185400,185400,185400,0
+20250326,172600,48199922550,185400,185400,185400,185400,0
+20250326,172500,48199922550,185400,185400,185400,185400,0
+20250326,172400,48199922550,185400,185400,185400,185400,0
+20250326,172300,48199922550,185400,185400,185400,185400,0
+20250326,172200,48199922550,185400,185400,185400,185400,0
+20250326,172100,48199922550,185400,185400,185400,185400,0
+20250326,172000,48199922550,185400,185400,185400,185400,0
+20250326,171900,48199922550,185400,185400,185400,185400,0
+20250326,171800,48199922550,185400,185400,185400,185400,0
+20250326,171700,48199922550,185400,185400,185400,185400,16641
+20250326,171600,48199922550,185400,185400,185400,185400,0
+20250326,171500,48199922550,185400,185400,185400,185400,0
+20250326,171400,48199922550,185400,185400,185400,185400,0
+20250326,171300,48199922550,185400,185400,185400,185400,0
+20250326,171200,48199922550,185400,185400,185400,185400,0
+20250326,171100,48199922550,185400,185400,185400,185400,0
+20250326,171000,48199922550,185400,185400,185400,185400,0
+20250326,170900,48199922550,185400,185400,185400,185400,0
+20250326,170800,48199922550,185400,185400,185400,185400,0
+20250326,170700,48199922550,185400,185400,185400,185400,0
+20250326,170600,48199922550,185400,185400,185400,185400,0
+20250326,170500,48199922550,185400,185400,185400,185400,0
+20250326,170400,48199922550,185400,185400,185400,185400,0
+20250326,170300,48199922550,185400,185400,185400,185400,0
+20250326,170200,48199922550,185400,185400,185400,185400,0
+20250326,170100,48199922550,185400,185400,185400,185400,0
+20250326,170000,48199922550,185400,185400,185400,185400,0
+20250326,165900,48199922550,185400,185400,185400,185400,0
+20250326,165800,48199922550,185400,185400,185400,185400,0
+20250326,165700,48199922550,185400,185400,185400,185400,0
+20250326,165600,48199922550,185400,185400,185400,185400,0
+20250326,165500,48199922550,185400,185400,185400,185400,0
+20250326,165400,48199922550,185400,185400,185400,185400,0
+20250326,165300,48199922550,185400,185400,185400,185400,0
+20250326,165200,48199922550,185400,185400,185400,185400,0
+20250326,165100,48199922550,185400,185400,185400,185400,0
+20250326,165000,48199922550,185400,185400,185400,185400,0
+20250326,164900,48199922550,185400,185400,185400,185400,0
+20250326,164800,48199922550,185400,185400,185400,185400,0
+20250326,164700,48199922550,185400,185400,185400,185400,16641
+20250326,164600,48199922550,185400,185400,185400,185400,0
+20250326,164500,48199922550,185400,185400,185400,185400,0
+20250326,164400,48199922550,185400,185400,185400,185400,0
+20250326,164300,48199922550,185400,185400,185400,185400,0
+20250326,164200,48199922550,185400,185400,185400,185400,0
+20250326,164100,48199922550,185400,185400,185400,185400,0
+20250326,164000,48199922550,185400,185400,185400,185400,0
+20250326,163900,48199922550,185400,185400,185400,185400,0
+20250326,163800,48199922550,185400,185400,185400,185400,0
+20250326,163700,48199922550,185400,185400,185400,185400,0
+20250326,163600,48199922550,185400,185400,185400,185400,0
+20250326,163500,48199922550,185400,185400,185400,185400,0
+20250326,163400,48199922550,185400,185400,185400,185400,0
+20250326,163300,48199922550,185400,185400,185400,185400,0
+20250326,163200,48199922550,185400,185400,185400,185400,0
+20250326,163100,48199922550,185400,185400,185400,185400,0
+20250326,163000,48199922550,185400,185400,185400,185400,0
+20250326,162900,48199922550,185400,185400,185400,185400,0
+20250326,162800,48199922550,185400,185400,185400,185400,0
+20250326,162700,48199922550,185400,185400,185400,185400,0
+20250326,162600,48199922550,185400,185400,185400,185400,0
+20250326,162500,48199922550,185400,185400,185400,185400,0
+20250326,162400,48199922550,185400,185400,185400,185400,0
+20250326,162300,48199922550,185400,185400,185400,185400,0
+20250326,162200,48199922550,185400,185400,185400,185400,0
+20250326,162100,48199922550,185400,185400,185400,185400,0
+20250326,162000,48199922550,185400,185400,185400,185400,0
+20250326,161900,48199922550,185400,185400,185400,185400,0
+20250326,161800,48199922550,185400,185400,185400,185400,0
+20250326,161700,48199922550,185400,185400,185400,185400,16641
+20250326,161600,48199922550,185400,185400,185400,185400,0
+20250326,161500,48199922550,185400,185400,185400,185400,0
+20250326,161400,48199922550,185400,185400,185400,185400,0
+20250326,161300,48199922550,185400,185400,185400,185400,0
+20250326,161200,48199922550,185400,185400,185400,185400,0
+20250326,161100,48199922550,185400,185400,185400,185400,0
+20250326,161000,48199922550,185400,185400,185400,185400,0
+20250326,160900,48199922550,185400,185400,185400,185400,0
+20250326,160800,48199922550,185400,185400,185400,185400,0
+20250326,160700,48199922550,185400,185400,185400,185400,0
+20250326,160600,48199922550,185400,185400,185400,185400,0
+20250326,160500,48199922550,185400,185400,185400,185400,0
+20250326,160400,48199922550,185400,185400,185400,185400,0
+20250326,160300,48199922550,185400,185400,185400,185400,0
+20250326,160200,48199922550,185400,185400,185400,185400,0
+20250326,160100,48199922550,185400,185400,185400,185400,0
+20250326,160000,48199922550,185400,185400,185400,185400,0
+20250326,155900,48199922550,185400,185400,185400,185400,0
+20250326,155800,48199922550,185400,185400,185400,185400,0
+20250326,155700,48199922550,185400,185400,185400,185400,0
+20250326,155600,48199922550,185400,185400,185400,185400,0
+20250326,155500,48199922550,185400,185400,185400,185400,0
+20250326,155400,48199922550,185400,185400,185400,185400,0
+20250326,155300,48199922550,185400,185400,185400,185400,0
+20250326,155200,48199922550,185400,185400,185400,185400,0
+20250326,155100,48199922550,185400,185400,185400,185400,0
+20250326,155000,48199922550,185400,185400,185400,185400,0
+20250326,154900,48199922550,185400,185400,185400,185400,0
+20250326,154800,48199922550,185400,185400,185400,185400,0
+20250326,154700,48199922550,185400,185400,185400,185400,16641
+20250326,154600,48199922550,185400,185400,185400,185400,0
+20250326,154500,48199922550,185400,185400,185400,185400,0
+20250326,154400,48199922550,185400,185400,185400,185400,0
+20250326,154300,48199922550,185400,185400,185400,185400,0
+20250326,154200,48199922550,185400,185400,185400,185400,0
+20250326,154100,48199922550,185400,185400,185400,185400,0
+20250326,154000,48199922550,185400,185400,185400,185400,0
+20250326,153900,48199922550,185400,185400,185400,185400,0
+20250326,153800,48199922550,185400,185400,185400,185400,0
+20250326,153700,48199922550,185400,185400,185400,185400,0
+20250326,153600,48199922550,185400,185400,185400,185400,0
+20250326,153500,48199922550,185400,185400,185400,185400,0
+20250326,153400,48199922550,185400,185400,185400,185400,0
+20250326,153300,48199922550,185400,185400,185400,185400,0
+20250326,153200,48199922550,185400,185400,185400,185400,0
+20250326,153100,48199922550,185400,185400,185400,185400,0
+20250326,153000,48199922550,185400,185400,185400,185400,16641
+20250326,152900,45114681150,185500,185500,185500,185500,0
+20250326,152800,45114681150,185500,185500,185500,185500,0
+20250326,152700,45114681150,185500,185500,185500,185500,0
+20250326,152600,45114681150,185500,185500,185500,185500,0
+20250326,152500,45114681150,185500,185500,185500,185500,0
+20250326,152400,45114681150,185500,185500,185500,185500,0
+20250326,152300,45114681150,185500,185500,185500,185500,0
+20250326,152200,45114681150,185500,185500,185500,185500,0
+20250326,152100,45114681150,185500,185500,185500,185500,0
+20250326,152000,45114681150,185500,185500,185500,185500,0
+20250326,151900,45114681150,185500,185600,185600,185400,188
+20250326,151800,45079816650,185500,185400,185700,185300,161
+20250326,151700,45049950750,185400,185400,185700,185300,2138
+20250326,151600,44653188050,185300,185500,185600,185300,284
+20250326,151500,44600534250,185500,185300,185500,185300,287
+20250326,151400,44547320750,185400,185400,185500,185300,261
+20250326,151300,44498928250,185400,185500,185600,185200,1371
+20250326,151200,44244703850,185500,185600,185800,185500,933
+20250326,151100,44071509350,185600,185800,185800,185600,552
+20250326,151000,43968997850,185700,185700,185800,185700,132
+20250326,150900,43944478250,185800,185700,185800,185700,151
+20250326,150800,43916426150,185800,185800,185900,185700,365
+20250326,150700,43848596050,185900,185800,185900,185700,251
+20250326,150600,43801963650,185800,185700,185900,185700,160
+20250326,150500,43772237350,185800,185800,185900,185700,517
+20250326,150400,43676176850,185900,185900,185900,185800,205
+20250326,150300,43638075350,185800,185800,185900,185800,125
+20250326,150200,43614841650,185900,186000,186000,185700,847
+20250326,150100,43457409100,186000,185750,186000,185750,523
+20250326,150000,43360175450,185700,185700,185800,185700,208
+20250326,145900,43321541550,185800,185700,186000,185700,563
+20250326,145800,43216963550,185800,186000,186000,185700,893
+20250326,145700,43050997950,185900,185900,186000,185800,887
+20250326,145600,42886073850,185900,186000,186100,185800,638
+20250326,145500,42767413550,186000,186000,186000,185800,523
+20250326,145400,42670178550,185900,185900,186000,185900,562
+20250326,145300,42565666350,186000,186100,186100,185900,602
+20250326,145200,42453687400,186000,186000,186100,186000,503
+20250326,145100,42360103000,186000,186000,186100,185900,830
+20250326,145000,42205692850,186100,186100,186100,185900,784
+20250326,144900,42059835950,186100,186100,186100,185900,830
+20250326,144800,41905435550,186100,186000,186100,185900,645
+20250326,144700,41785424450,186100,186000,186100,185900,606
+20250326,144600,41672699050,186100,186100,186100,186000,608
+20250326,144500,41559567650,186100,186000,186100,186000,612
+20250326,144400,41445693100,186000,186000,186100,186000,577
+20250326,144300,41338338100,186000,185950,186100,185900,434
+20250326,144200,41257598950,186000,186000,186100,185900,446
+20250326,144100,41174623650,186000,186000,186100,185900,615
+20250326,144000,41060233250,186000,186100,186200,185900,894
+20250326,143900,40893880850,186100,186000,186200,186000,836
+20250326,143800,40738280750,186000,186100,186100,186000,566
+20250326,143700,40632964750,186100,186100,186100,186000,423
+20250326,143600,40554264750,186100,186100,186200,186000,309
+20250326,143500,40496756800,186000,186100,186100,186000,915
+20250326,143400,40326489700,186100,186000,186100,186000,457
+20250326,143300,40241472500,186000,186100,186100,186000,347
+20250326,143200,40176915600,186000,185800,186100,185800,724
+20250326,143100,40042265500,185800,185800,185900,185700,487
+20250326,143000,39951758000,185700,185900,185900,185600,401
+20250326,142900,39877286300,185900,185900,186000,185800,369
+20250326,142800,39808689250,185900,185900,186000,185600,948
+20250326,142700,39632501850,185900,185800,186000,185800,854
+20250326,142600,39473752850,185800,185900,186000,185800,834
+20250326,142500,39318692450,186000,186000,186000,185900,558
+20250326,142400,39214931950,186000,186100,186200,185900,556
+20250326,142300,39111471550,186200,186000,186200,185900,509
+20250326,142200,39016758850,186100,185900,186100,185900,371
+20250326,142100,38947739100,185900,186200,186200,185900,648
+20250326,142000,38827140500,186200,186100,186200,186000,600
+20250326,141900,38715453100,186100,186100,186200,186000,668
+20250326,141800,38591121700,186100,186200,186200,186100,535
+20250326,141700,38491530900,186200,186100,186200,186000,677
+20250326,141600,38365553950,186100,186100,186200,186000,511
+20250326,141500,38270470650,186100,186200,186200,186000,205
+20250326,141400,38232315100,186100,186200,186200,186000,344
+20250326,141300,38168286300,186200,186200,186300,186000,1255
+20250326,141200,37934657100,186200,186300,186300,186200,380
+20250326,141100,37863879050,186200,186200,186300,186100,379
+20250326,141000,37793296250,186300,185900,186300,185900,627
+20250326,140900,37676604350,186100,186200,186300,185900,372
+20250326,140800,37607354950,186200,186100,186300,186000,345
+20250326,140700,37543112600,186100,186450,186500,186000,1220
+20250326,140600,37315972550,186450,186100,186500,186100,1922
+20250326,140500,36957780500,186100,186000,186400,185900,5486
+20250326,140400,35935926600,186100,185900,186100,185900,1027
+20250326,140300,35744852900,185900,185800,186000,185800,632
+20250326,140200,35627338700,185800,185800,186100,185800,710
+20250326,140100,35495327750,185800,185900,186100,185800,333
+20250326,140000,35433377000,186100,186000,186100,185900,792
+20250326,135900,35286091400,186000,185800,186100,185700,1250
+20250326,135800,35053673400,185800,186000,186000,185500,996
+20250326,135700,34868623400,186000,185900,186100,185900,931
+20250326,135600,34695476450,186000,186200,186200,185800,2117
+20250326,135500,34301804600,186200,186000,186200,185900,1973
+20250326,135400,33934687950,186000,185800,186000,185800,793
+20250326,135300,33787236650,185800,185900,186100,185700,2301
+20250326,135200,33359338050,186000,185700,186000,185600,2846
+20250326,135100,32830356000,185700,185700,185800,185500,3487
+20250326,135000,32182819450,185600,185500,185700,185500,1313
+20250326,134900,31939080600,185500,185600,185700,185400,951
+20250326,134800,31762593000,185500,185600,185600,185300,1099
+20250326,134700,31558663500,185600,185400,185600,185300,860
+20250326,134600,31399132100,185500,185500,185500,185400,339
+20250326,134500,31336272600,185400,185500,185600,185400,518
+20250326,134400,31240180050,185500,185500,185600,185400,1144
+20250326,134300,31027912250,185400,185400,185600,185400,590
+20250326,134200,30918472850,185500,185400,185500,185400,448
+20250326,134100,30835399650,185500,185200,185500,185200,747
+20250326,134000,30696903650,185400,185300,185400,185200,431
+20250326,133900,30617030250,185200,185300,185500,185200,565
+20250326,133800,30512307650,185400,185100,185500,185100,823
+20250326,133700,30359767200,185200,185300,185500,185100,362
+20250326,133600,30292730700,185300,185200,185500,185200,1276
+20250326,133500,30056193200,185200,185100,185400,185100,639
+20250326,133400,29937808150,185200,185400,185500,185100,600
+20250326,133300,29826614450,185400,185400,185500,185200,767
+20250326,133200,29684430950,185300,185600,185600,185300,319
+20250326,133100,29625251050,185600,185600,185700,185500,909
+20250326,133000,29456548700,185700,185300,185700,185300,1337
+20250326,132900,29208393200,185300,185700,185700,185300,399
+20250326,132800,29134372700,185600,185500,185700,185400,1126
+20250326,132700,28925418900,185500,185300,185700,185200,3369
+20250326,132600,28300489000,185300,185100,185300,185100,733
+20250326,132500,28164721100,185100,185100,185300,185100,190
+20250326,132400,28129537700,185100,185000,185300,185000,1024
+20250326,132300,27939879550,185000,184900,185200,184800,897
+20250326,132200,27773919750,184900,185000,185000,184800,148
+20250326,132100,27746546950,184900,184900,185000,184700,1114
+20250326,132000,27540658050,185000,184900,185000,184800,256
+20250326,131900,27493323650,184900,184800,185000,184800,160
+20250326,131800,27463733950,185000,185000,185000,184800,407
+20250326,131700,27388470250,185000,184700,185000,184700,489
+20250326,131600,27298091600,184700,185000,185100,184700,595
+20250326,131500,27188066500,185000,185000,185100,184900,192
+20250326,131400,27152540700,184900,185000,185200,184900,476
+20250326,131300,27064443600,185000,185000,185200,185000,711
+20250326,131200,26932782900,185200,185100,185200,185000,860
+20250326,131100,26773608100,185000,185000,185100,184900,429
+20250326,131000,26694234600,184900,185000,185100,184900,521
+20250326,130900,26597841250,185000,184900,185100,184900,428
+20250326,130800,26518663050,184800,184900,185000,184800,114
+20250326,130700,26497581450,184800,184900,185000,184800,267
+20250326,130600,26448214350,184800,184900,185000,184800,212
+20250326,130500,26409023050,184900,184900,185000,184900,115
+20250326,130400,26387752650,184900,184900,185000,184700,859
+20250326,130300,26228964850,184800,184900,185000,184800,180
+20250326,130200,26195676450,184900,184900,185000,184900,93
+20250326,130100,26178476450,184900,184900,185000,184800,262
+20250326,130000,26130033550,185000,184700,185000,184700,110
+20250326,125900,26109697550,184800,184800,185000,184700,165
+20250326,125800,26079203250,184800,184700,184900,184700,218
+20250326,125700,26038925450,184700,184900,185100,184700,405
+20250326,125600,25964018100,185000,185100,185100,184900,183
+20250326,125500,25930156400,185000,185000,185100,184900,145
+20250326,125400,25903328000,185100,184800,185100,184800,379
+20250326,125300,25833230900,184800,184900,185100,184800,274
+20250326,125200,25782565900,184900,184900,185200,184900,440
+20250326,125100,25701133000,185000,185000,185200,185000,112
+20250326,125000,25680402700,184900,185100,185200,184900,992
+20250326,124900,25496854050,185100,185100,185200,185000,95
+20250326,124800,25479267450,185200,185000,185200,185000,160
+20250326,124700,25449651450,185100,185050,185100,185000,114
+20250326,124600,25428551400,185000,185100,185300,185000,384
+20250326,124500,25357412400,185200,185200,185200,185100,398
+20250326,124400,25283730600,185300,185300,185300,185100,170
+20250326,124300,25252239100,185200,185300,185300,185100,155
+20250326,124200,25223524000,185300,185300,185400,185100,281
+20250326,124100,25171461100,185300,185200,185400,185200,531
+20250326,124000,25073056700,185300,185300,185300,185100,246
+20250326,123900,25027476450,185300,185000,185300,185000,567
+20250326,123800,24922518850,185300,185200,185300,185000,303
+20250326,123700,24866391050,185300,185200,185300,184900,813
+20250326,123600,24715820250,185200,185100,185200,184900,651
+20250326,123500,24595304250,185100,185000,185100,184900,293
+20250326,123400,24541080150,185100,185000,185100,184800,248
+20250326,123300,24495193750,185000,184800,185100,184800,259
+20250326,123200,24447281500,185000,185200,185200,184900,418
+20250326,123100,24369950000,185000,185100,185200,185000,558
+20250326,123000,24266624800,185000,185000,185200,185000,752
+20250326,122900,24127422400,185100,184800,185100,184800,311
+20250326,122800,24069880400,184800,185100,185100,184800,786
+20250326,122700,23924427800,185000,185000,185100,184900,125
+20250326,122600,23901299300,185000,185000,185100,184900,562
+20250326,122500,23797304550,185000,185100,185100,184800,277
+20250326,122400,23746060950,185100,185000,185100,185000,599
+20250326,122300,23635204350,185100,184900,185100,184900,340
+20250326,122200,23572303750,185000,184900,185000,184900,331
+20250326,122100,23511093950,184900,184900,185000,184900,160
+20250326,122000,23481503050,184900,184900,185000,184900,438
+20250326,121900,23400489250,185000,185000,185000,184900,323
+20250326,121800,23340739300,185000,185000,185000,184900,109
+20250326,121700,23320578800,184900,185000,185100,184800,365
+20250326,121600,23253059200,185000,184900,185000,184900,656
+20250326,121500,23131703400,184900,185000,185000,184900,104
+20250326,121400,23112470400,185000,184900,185000,184800,259
+20250326,121300,23064581400,184900,184900,185000,184900,78
+20250326,121200,23050155600,184900,184900,185000,184900,99
+20250326,121100,23031845250,184900,185000,185000,184900,149
+20250326,121000,23004287050,185000,185000,185100,184900,419
+20250326,120900,22926774750,185000,184900,185000,184900,123
+20250326,120800,22904026350,184900,185000,185000,184800,70
+20250326,120700,22891082250,184900,185000,185100,184800,310
+20250326,120600,22833744450,185000,184900,185100,184900,457
+20250326,120500,22749201150,184900,184900,185000,184900,120
+20250326,120400,22727008800,185000,185000,185000,184900,310
+20250326,120300,22669685600,185000,184900,185000,184900,103
+20250326,120200,22650635200,184900,184900,185000,184900,142
+20250326,120100,22624371800,184900,184900,185000,184800,190
+20250326,120000,22589237900,184900,184900,184900,184800,139
+20250326,115900,22563545200,184900,184900,184900,184700,92
+20250326,115800,22546541850,184900,184900,184900,184700,206
+20250326,115700,22508471850,184800,184900,185000,184800,145
+20250326,115600,22481668750,184900,184900,185000,184800,554
+20250326,115500,22379232250,184900,185000,185100,184900,153
+20250326,115400,22350932550,184900,185000,185100,184900,205
+20250326,115300,22313008950,185000,185000,185100,185000,195
+20250326,115200,22276928750,185000,185000,185100,184900,85
+20250326,115100,22261202300,185100,185000,185100,184900,225
+20250326,115000,22219574500,185000,184900,185100,184800,353
+20250326,114900,22154272600,185000,184900,185000,184800,157
+20250326,114800,22125239500,184900,185000,185000,184900,288
+20250326,114700,22071971700,184900,185000,185000,184900,93
+20250326,114600,22054771900,184900,184900,185000,184800,195
+20250326,114500,22018712900,184900,185000,185000,184900,61
+20250326,114400,22007431000,184900,184900,185000,184800,185
+20250326,114300,21973223500,184900,184900,185000,184700,132
+20250326,114200,21948816700,184900,184900,185000,184800,102
+20250326,114100,21929953400,184900,184800,185000,184700,162
+20250326,114000,21900004500,184900,184700,184900,184700,149
+20250326,113900,21872463900,184700,184900,184900,184700,503
+20250326,113800,21779496850,184900,184900,185000,184900,110
+20250326,113700,21759153750,185000,185000,185000,184900,133
+20250326,113600,21734555050,184900,185000,185000,184900,174
+20250326,113500,21702376650,184900,184900,185000,184900,99
+20250326,113400,21684065700,185000,185000,185000,184900,148
+20250326,113300,21656695800,184900,185000,185100,184800,206
+20250326,113200,21618593300,185100,185000,185100,185000,129
+20250326,113100,21594723350,185000,185100,185100,185000,220
+20250326,113000,21554011400,185000,185100,185100,185000,251
+20250326,112900,21507560250,185100,185000,185100,184900,386
+20250326,112800,21436141350,185000,185000,185100,185000,239
+20250326,112700,21391908800,185100,184900,185100,184900,275
+20250326,112600,21341016300,184900,185000,185100,184900,950
+20250326,112500,21165255700,185000,184900,185000,184900,849
+20250326,112400,21008197700,185000,184800,185000,184600,872
+20250326,112300,20847054600,184800,184600,184900,184600,2615
+20250326,112200,20364061400,184700,184600,184700,184600,123
+20250326,112100,20341349300,184600,184600,184700,184600,258
+20250326,112000,20293717450,184600,184600,184600,184500,136
+20250326,111900,20268620100,184600,184500,184600,184500,365
+20250326,111800,20201248700,184500,184600,184700,184500,139
+20250326,111700,20175593050,184700,184600,184700,184600,268
+20250326,111600,20126114850,184600,184600,184700,184600,379
+20250326,111500,20056146550,184600,184600,184700,184600,145
+20250326,111400,20029374600,184600,184700,184700,184600,95
+20250326,111300,20011832850,184700,184600,184700,184500,213
+20250326,111200,19972510850,184600,184600,184700,184500,633
+20250326,111100,19855658850,184600,184600,184700,184600,119
+20250326,111000,19833687950,184700,184500,184700,184500,606
+20250326,110900,19721812650,184500,184600,184700,184500,349
+20250326,110800,19657384950,184600,184600,184600,184500,185
+20250326,110700,19623237250,184600,184600,184600,184500,709
+20250326,110600,19492361500,184500,184500,184600,184500,110
+20250326,110500,19472061300,184500,184400,184600,184400,1021
+20250326,110400,19283761900,184400,184400,184500,184300,270
+20250326,110300,19233973500,184400,184400,184400,184300,148
+20250326,110200,19206686400,184300,184300,184400,184300,98
+20250326,110100,19188620850,184300,184300,184400,184300,183
+20250326,110000,19154886600,184400,184400,184400,184300,133
+20250326,105900,19130368600,184300,184400,184500,184200,877
+20250326,105800,18968672300,184400,184550,184600,184400,243
+20250326,105700,18923837950,184500,184500,184600,184400,878
+20250326,105600,18761786800,184600,184500,184600,184400,423
+20250326,105500,18683768500,184500,184400,184500,184400,153
+20250326,105400,18655549700,184400,184300,184500,184300,288
+20250326,105300,18602441750,184400,184300,184400,184200,302
+20250326,105200,18546773400,184300,184500,184500,184200,396
+20250326,105100,18473772900,184300,184300,184500,184300,296
+20250326,105000,18419189000,184200,184300,184400,184200,312
+20250326,104900,18361698500,184200,184400,184500,184200,369
+20250326,104800,18293670700,184400,184500,184600,184200,669
+20250326,104700,18170328400,184500,184300,184600,184300,438
+20250326,104600,18089569250,184400,184500,184600,184300,561
+20250326,104500,17986110550,184500,184500,184500,184300,493
+20250326,104400,17895187850,184400,184400,184500,184400,193
+20250326,104300,17859581350,184400,184500,184600,184400,654
+20250326,104200,17738921150,184400,184500,184500,184300,1473
+20250326,104100,17467185250,184400,184500,184600,184300,322
+20250326,104000,17407797150,184500,184500,184700,184500,439
+20250326,103900,17326758800,184500,184200,184500,184100,882
+20250326,103800,17164112700,184200,184400,184500,184200,511
+20250326,103700,17069900550,184400,184200,184400,184100,412
+20250326,103600,16993974350,184100,184100,184200,184000,481
+20250326,103500,16905425250,184000,184200,184300,184000,1496
+20250326,103400,16630005950,184300,184300,184400,184100,1061
+20250326,103300,16434479550,184200,184400,184500,184200,528
+20250326,103200,16337147850,184300,184500,184500,184300,1129
+20250326,103100,16128911550,184500,184600,184700,184400,415
+20250326,103000,16052332350,184600,184700,184800,184500,337
+20250326,102900,15990115300,184600,184600,184800,184600,621
+20250326,102800,15875427400,184600,184600,184700,184400,188
+20250326,102700,15840718200,184700,184500,184700,184450,191
+20250326,102600,15805457300,184500,184600,184700,184400,233
+20250326,102500,15762451400,184700,184800,184800,184400,479
+20250326,102400,15674030800,184800,184700,184800,184400,486
+20250326,102300,15584289700,184700,184700,184800,184400,329
+20250326,102200,15523550750,184700,184650,184800,184500,470
+20250326,102100,15436729800,184650,184600,184700,184400,816
+20250326,102000,15286100700,184700,184550,184700,184400,528
+20250326,101900,15188646200,184700,184600,184700,184400,466
+20250326,101800,15102614700,184600,184500,184800,184400,454
+20250326,101700,15018791900,184600,184500,184700,184400,1293
+20250326,101600,14780124600,184600,184700,184700,184500,478
+20250326,101500,14691884900,184700,184400,184700,184300,802
+20250326,101400,14543922300,184500,184300,184500,184300,444
+20250326,101300,14462028300,184500,184400,184500,184100,366
+20250326,101200,14394552400,184400,184100,184400,184000,295
+20250326,101100,14340218500,184200,184100,184300,184000,576
+20250326,101000,14234098900,184200,184000,184200,183900,506
+20250326,100900,14140961300,184000,183900,184000,183900,496
+20250326,100800,14049723950,184000,184000,184000,183900,334
+20250326,100700,13988291750,184000,184100,184100,183800,2309
+20250326,100600,13563768500,184100,184000,184100,184000,108
+20250326,100500,13543887400,184000,184100,184100,184000,241
+20250326,100400,13499535000,184100,184000,184100,184000,615
+20250326,100300,13386361900,184100,183900,184100,183900,165
+20250326,100200,13355999250,184000,183900,184100,183850,1662
+20250326,100100,13050243150,183900,184000,184000,183800,409
+20250326,100000,12975015350,184000,183950,184000,183800,998
+20250326,095900,12791469500,184000,183850,184100,183850,459
+20250326,095800,12707038150,183900,184100,184200,183800,3775
+20250326,095700,12012457450,184200,184100,184200,184050,224
+20250326,095600,11971214950,184100,184300,184300,184000,1887
+20250326,095500,11623808950,184200,184200,184300,184100,2386
+20250326,095400,11184353850,184300,184500,184500,184200,2411
+20250326,095300,10739902250,184500,184500,184600,184400,2015
+20250326,095200,10368131600,184600,184600,184700,184500,522
+20250326,095100,10271761100,184600,184600,184700,184500,1310
+20250326,095000,10029934550,184700,184600,184700,184500,270
+20250326,094900,9980080750,184500,184600,184700,184500,1753
+20250326,094800,9656459200,184600,184650,184700,184600,207
+20250326,094700,9618233850,184600,184600,184700,184600,95
+20250326,094600,9600692450,184600,184600,184700,184600,416
+20250326,094500,9523888150,184600,184500,184700,184500,299
+20250326,094400,9468680350,184600,184600,184700,184500,952
+20250326,094300,9292943950,184600,184600,184600,184500,305
+20250326,094200,9236643550,184600,184700,184800,184500,1659
+20250326,094100,8930334500,184800,184800,185000,184600,1063
+20250326,094000,8733892700,184700,184800,184900,184700,619
+20250326,093900,8619501800,184800,184900,185000,184800,429
+20250326,093800,8540212800,184800,184700,185100,184700,402
+20250326,093700,8465894500,184900,185000,185100,184500,3996
+20250326,093600,7727951800,185000,184900,185100,184900,986
+20250326,093500,7545539700,184900,185100,185100,184900,515
+20250326,093400,7450298350,185100,185100,185100,184900,448
+20250326,093300,7367407600,185100,185000,185200,185000,335
+20250326,093200,7305398100,185000,185000,185200,184900,463
+20250326,093100,7219711450,185000,185200,185200,184900,589
+20250326,093000,7110738350,185200,185000,185200,184900,959
+20250326,092900,6933314250,185000,184800,185200,184800,1229
+20250326,092800,6706055100,184900,185300,185400,184800,9396
+20250326,092700,4967483250,185300,185500,185700,185200,449
+20250326,092600,4884233550,185600,185400,185600,185400,248
+20250326,092500,4838226750,185400,185500,185700,185300,562
+20250326,092400,4733962200,185400,185300,185500,185300,545
+20250326,092300,4632936200,185400,185600,185600,185300,901
+20250326,092200,4465905400,185600,185800,185800,185400,918
+20250326,092100,4295472800,185800,185900,185900,185500,736
+20250326,092000,4158793000,185700,185600,186000,185600,1394
+20250326,091900,3899692800,185600,185700,185800,185600,389
+20250326,091800,3827429700,185600,185500,186000,185400,1605
+20250326,091700,3529329750,185400,185600,185800,185400,379
+20250326,091600,3458978450,185700,185600,185800,185500,224
+20250326,091500,3417386350,185700,185500,185700,185400,1032
+20250326,091400,3225938450,185600,185700,185800,185500,749
+20250326,091300,3086912300,185800,185900,186000,185700,1555
+20250326,091200,2797870900,186000,186000,186000,185800,1009
+20250326,091100,2610234100,185900,185900,186000,185800,330
+20250326,091000,2548889300,185900,186000,186100,185700,951
+20250326,090900,2372089100,185900,186200,186200,185900,94
+20250326,090800,2354596100,186400,186200,186400,185900,1419
+20250326,090700,2090367600,186200,186200,186200,186100,1027
+20250326,090600,1899186600,186100,186000,186100,185700,1574
+20250326,090500,1606479300,186000,186200,186200,186000,523
+20250326,090400,1509160200,186300,186500,186500,186200,565
+20250326,090300,1403882800,186500,186500,186600,186200,994
+20250326,090200,1218553200,186500,186300,186700,186300,2118
+20250326,090100,823573100,186300,186400,186600,186200,826
+20250326,090000,669668900,186400,187000,187000,186200,3583

068270/min/candle-20250327.csv

@@ -0,0 +1,649 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,194700,51773930200,181200,181200,181200,181200,41535
+20250327,194600,51773930200,181200,181200,181200,181200,0
+20250327,194500,51773930200,181200,181200,181200,181200,0
+20250327,194400,51773930200,181200,181200,181200,181200,0
+20250327,194300,51773930200,181200,181200,181200,181200,0
+20250327,194200,51773930200,181200,181200,181200,181200,0
+20250327,194100,51773930200,181200,181200,181200,181200,0
+20250327,194000,51773930200,181200,181200,181200,181200,0
+20250327,193900,51773930200,181200,181200,181200,181200,0
+20250327,193800,51773930200,181200,181200,181200,181200,0
+20250327,193700,51773930200,181200,181200,181200,181200,0
+20250327,193600,51773930200,181200,181200,181200,181200,0
+20250327,193500,51773930200,181200,181200,181200,181200,0
+20250327,193400,51773930200,181200,181200,181200,181200,0
+20250327,193300,51773930200,181200,181200,181200,181200,0
+20250327,193200,51773930200,181200,181200,181200,181200,0
+20250327,193100,51773930200,181200,181200,181200,181200,0
+20250327,193000,51773930200,181200,181200,181200,181200,0
+20250327,192900,51773930200,181200,181200,181200,181200,0
+20250327,192800,51773930200,181200,181200,181200,181200,0
+20250327,192700,51773930200,181200,181200,181200,181200,0
+20250327,192600,51773930200,181200,181200,181200,181200,0
+20250327,192500,51773930200,181200,181200,181200,181200,0
+20250327,192400,51773930200,181200,181200,181200,181200,0
+20250327,192300,51773930200,181200,181200,181200,181200,0
+20250327,192200,51773930200,181200,181200,181200,181200,0
+20250327,192100,51773930200,181200,181200,181200,181200,0
+20250327,192000,51773930200,181200,181200,181200,181200,0
+20250327,191900,51773930200,181200,181200,181200,181200,0
+20250327,191800,51773930200,181200,181200,181200,181200,0
+20250327,191700,51773930200,181200,181200,181200,181200,41535
+20250327,191600,51773930200,181200,181200,181200,181200,0
+20250327,191500,51773930200,181200,181200,181200,181200,0
+20250327,191400,51773930200,181200,181200,181200,181200,0
+20250327,191300,51773930200,181200,181200,181200,181200,0
+20250327,191200,51773930200,181200,181200,181200,181200,0
+20250327,191100,51773930200,181200,181200,181200,181200,0
+20250327,191000,51773930200,181200,181200,181200,181200,0
+20250327,190900,51773930200,181200,181200,181200,181200,0
+20250327,190800,51773930200,181200,181200,181200,181200,0
+20250327,190700,51773930200,181200,181200,181200,181200,0
+20250327,190600,51773930200,181200,181200,181200,181200,0
+20250327,190500,51773930200,181200,181200,181200,181200,0
+20250327,190400,51773930200,181200,181200,181200,181200,0
+20250327,190300,51773930200,181200,181200,181200,181200,0
+20250327,190200,51773930200,181200,181200,181200,181200,0
+20250327,190100,51773930200,181200,181200,181200,181200,0
+20250327,190000,51773930200,181200,181200,181200,181200,0
+20250327,185900,51773930200,181200,181200,181200,181200,0
+20250327,185800,51773930200,181200,181200,181200,181200,0
+20250327,185700,51773930200,181200,181200,181200,181200,0
+20250327,185600,51773930200,181200,181200,181200,181200,0
+20250327,185500,51773930200,181200,181200,181200,181200,0
+20250327,185400,51773930200,181200,181200,181200,181200,0
+20250327,185300,51773930200,181200,181200,181200,181200,0
+20250327,185200,51773930200,181200,181200,181200,181200,0
+20250327,185100,51773930200,181200,181200,181200,181200,0
+20250327,185000,51773930200,181200,181200,181200,181200,0
+20250327,184900,51773930200,181200,181200,181200,181200,0
+20250327,184800,51773930200,181200,181200,181200,181200,0
+20250327,184700,51773930200,181200,181200,181200,181200,41535
+20250327,184600,51773930200,181200,181200,181200,181200,0
+20250327,184500,51773930200,181200,181200,181200,181200,0
+20250327,184400,51773930200,181200,181200,181200,181200,0
+20250327,184300,51773930200,181200,181200,181200,181200,0
+20250327,184200,51773930200,181200,181200,181200,181200,0
+20250327,184100,51773930200,181200,181200,181200,181200,0
+20250327,184000,51773930200,181200,181200,181200,181200,0
+20250327,183900,51773930200,181200,181200,181200,181200,0
+20250327,183800,51773930200,181200,181200,181200,181200,0
+20250327,183700,51773930200,181200,181200,181200,181200,0
+20250327,183600,51773930200,181200,181200,181200,181200,0
+20250327,183500,51773930200,181200,181200,181200,181200,0
+20250327,183400,51773930200,181200,181200,181200,181200,0
+20250327,183300,51773930200,181200,181200,181200,181200,0
+20250327,183200,51773930200,181200,181200,181200,181200,0
+20250327,183100,51773930200,181200,181200,181200,181200,0
+20250327,183000,51773930200,181200,181200,181200,181200,0
+20250327,182900,51773930200,181200,181200,181200,181200,0
+20250327,182800,51773930200,181200,181200,181200,181200,0
+20250327,182700,51773930200,181200,181200,181200,181200,0
+20250327,182600,51773930200,181200,181200,181200,181200,0
+20250327,182500,51773930200,181200,181200,181200,181200,0
+20250327,182400,51773930200,181200,181200,181200,181200,0
+20250327,182300,51773930200,181200,181200,181200,181200,0
+20250327,182200,51773930200,181200,181200,181200,181200,0
+20250327,182100,51773930200,181200,181200,181200,181200,0
+20250327,182000,51773930200,181200,181200,181200,181200,0
+20250327,181900,51773930200,181200,181200,181200,181200,0
+20250327,181800,51773930200,181200,181200,181200,181200,0
+20250327,181700,51773930200,181200,181200,181200,181200,41535
+20250327,181600,51773930200,181200,181200,181200,181200,0
+20250327,181500,51773930200,181200,181200,181200,181200,0
+20250327,181400,51773930200,181200,181200,181200,181200,0
+20250327,181300,51773930200,181200,181200,181200,181200,0
+20250327,181200,51773930200,181200,181200,181200,181200,0
+20250327,181100,51773930200,181200,181200,181200,181200,0
+20250327,181000,51773930200,181200,181200,181200,181200,0
+20250327,180900,51773930200,181200,181200,181200,181200,0
+20250327,180800,51773930200,181200,181200,181200,181200,0
+20250327,180700,51773930200,181200,181200,181200,181200,0
+20250327,180600,51773930200,181200,181200,181200,181200,0
+20250327,180500,51773930200,181200,181200,181200,181200,0
+20250327,180400,51773930200,181200,181200,181200,181200,0
+20250327,180300,51773930200,181200,181200,181200,181200,0
+20250327,180200,51773930200,181200,181200,181200,181200,0
+20250327,180100,51773930200,181200,181200,181200,181200,0
+20250327,180000,51773930200,181200,181200,181200,181200,0
+20250327,175900,51773930200,181200,181200,181200,181200,0
+20250327,175800,51773930200,181200,181200,181200,181200,0
+20250327,175700,51773930200,181200,181200,181200,181200,0
+20250327,175600,51773930200,181200,181200,181200,181200,0
+20250327,175500,51773930200,181200,181200,181200,181200,0
+20250327,175400,51773930200,181200,181200,181200,181200,0
+20250327,175300,51773930200,181200,181200,181200,181200,0
+20250327,175200,51773930200,181200,181200,181200,181200,0
+20250327,175100,51773930200,181200,181200,181200,181200,0
+20250327,175000,51773930200,181200,181200,181200,181200,0
+20250327,174900,51773930200,181200,181200,181200,181200,0
+20250327,174800,51773930200,181200,181200,181200,181200,0
+20250327,174700,51773930200,181200,181200,181200,181200,41535
+20250327,174600,51773930200,181200,181200,181200,181200,0
+20250327,174500,51773930200,181200,181200,181200,181200,0
+20250327,174400,51773930200,181200,181200,181200,181200,0
+20250327,174300,51773930200,181200,181200,181200,181200,0
+20250327,174200,51773930200,181200,181200,181200,181200,0
+20250327,174100,51773930200,181200,181200,181200,181200,0
+20250327,174000,51773930200,181200,181200,181200,181200,0
+20250327,173900,51773930200,181200,181200,181200,181200,0
+20250327,173800,51773930200,181200,181200,181200,181200,0
+20250327,173700,51773930200,181200,181200,181200,181200,0
+20250327,173600,51773930200,181200,181200,181200,181200,0
+20250327,173500,51773930200,181200,181200,181200,181200,0
+20250327,173400,51773930200,181200,181200,181200,181200,0
+20250327,173300,51773930200,181200,181200,181200,181200,0
+20250327,173200,51773930200,181200,181200,181200,181200,0
+20250327,173100,51773930200,181200,181200,181200,181200,0
+20250327,173000,51773930200,181200,181200,181200,181200,0
+20250327,172900,51773930200,181200,181200,181200,181200,0
+20250327,172800,51773930200,181200,181200,181200,181200,0
+20250327,172700,51773930200,181200,181200,181200,181200,0
+20250327,172600,51773930200,181200,181200,181200,181200,0
+20250327,172500,51773930200,181200,181200,181200,181200,0
+20250327,172400,51773930200,181200,181200,181200,181200,0
+20250327,172300,51773930200,181200,181200,181200,181200,0
+20250327,172200,51773930200,181200,181200,181200,181200,0
+20250327,172100,51773930200,181200,181200,181200,181200,0
+20250327,172000,51773930200,181200,181200,181200,181200,0
+20250327,171900,51773930200,181200,181200,181200,181200,0
+20250327,171800,51773930200,181200,181200,181200,181200,0
+20250327,171700,51773930200,181200,181200,181200,181200,41535
+20250327,171600,51773930200,181200,181200,181200,181200,0
+20250327,171500,51773930200,181200,181200,181200,181200,0
+20250327,171400,51773930200,181200,181200,181200,181200,0
+20250327,171300,51773930200,181200,181200,181200,181200,0
+20250327,171200,51773930200,181200,181200,181200,181200,0
+20250327,171100,51773930200,181200,181200,181200,181200,0
+20250327,171000,51773930200,181200,181200,181200,181200,0
+20250327,170900,51773930200,181200,181200,181200,181200,0
+20250327,170800,51773930200,181200,181200,181200,181200,0
+20250327,170700,51773930200,181200,181200,181200,181200,0
+20250327,170600,51773930200,181200,181200,181200,181200,0
+20250327,170500,51773930200,181200,181200,181200,181200,0
+20250327,170400,51773930200,181200,181200,181200,181200,0
+20250327,170300,51773930200,181200,181200,181200,181200,0
+20250327,170200,51773930200,181200,181200,181200,181200,0
+20250327,170100,51773930200,181200,181200,181200,181200,0
+20250327,170000,51773930200,181200,181200,181200,181200,0
+20250327,165900,51773930200,181200,181200,181200,181200,0
+20250327,165800,51773930200,181200,181200,181200,181200,0
+20250327,165700,51773930200,181200,181200,181200,181200,0
+20250327,165600,51773930200,181200,181200,181200,181200,0
+20250327,165500,51773930200,181200,181200,181200,181200,0
+20250327,165400,51773930200,181200,181200,181200,181200,0
+20250327,165300,51773930200,181200,181200,181200,181200,0
+20250327,165200,51773930200,181200,181200,181200,181200,0
+20250327,165100,51773930200,181200,181200,181200,181200,0
+20250327,165000,51773930200,181200,181200,181200,181200,0
+20250327,164900,51773930200,181200,181200,181200,181200,0
+20250327,164800,51773930200,181200,181200,181200,181200,0
+20250327,164700,51773930200,181200,181200,181200,181200,41535
+20250327,164600,51773930200,181200,181200,181200,181200,0
+20250327,164500,51773930200,181200,181200,181200,181200,0
+20250327,164400,51773930200,181200,181200,181200,181200,0
+20250327,164300,51773930200,181200,181200,181200,181200,0
+20250327,164200,51773930200,181200,181200,181200,181200,0
+20250327,164100,51773930200,181200,181200,181200,181200,0
+20250327,164000,51773930200,181200,181200,181200,181200,0
+20250327,163900,51773930200,181200,181200,181200,181200,0
+20250327,163800,51773930200,181200,181200,181200,181200,0
+20250327,163700,51773930200,181200,181200,181200,181200,0
+20250327,163600,51773930200,181200,181200,181200,181200,0
+20250327,163500,51773930200,181200,181200,181200,181200,0
+20250327,163400,51773930200,181200,181200,181200,181200,0
+20250327,163300,51773930200,181200,181200,181200,181200,0
+20250327,163200,51773930200,181200,181200,181200,181200,0
+20250327,163100,51773930200,181200,181200,181200,181200,0
+20250327,163000,51773930200,181200,181200,181200,181200,0
+20250327,162900,51773930200,181200,181200,181200,181200,0
+20250327,162800,51773930200,181200,181200,181200,181200,0
+20250327,162700,51773930200,181200,181200,181200,181200,0
+20250327,162600,51773930200,181200,181200,181200,181200,0
+20250327,162500,51773930200,181200,181200,181200,181200,0
+20250327,162400,51773930200,181200,181200,181200,181200,0
+20250327,162300,51773930200,181200,181200,181200,181200,0
+20250327,162200,51773930200,181200,181200,181200,181200,0
+20250327,162100,51773930200,181200,181200,181200,181200,0
+20250327,162000,51773930200,181200,181200,181200,181200,0
+20250327,161900,51773930200,181200,181200,181200,181200,0
+20250327,161800,51773930200,181200,181200,181200,181200,0
+20250327,161700,51773930200,181200,181200,181200,181200,41535
+20250327,161600,51773930200,181200,181200,181200,181200,0
+20250327,161500,51773930200,181200,181200,181200,181200,0
+20250327,161400,51773930200,181200,181200,181200,181200,0
+20250327,161300,51773930200,181200,181200,181200,181200,0
+20250327,161200,51773930200,181200,181200,181200,181200,0
+20250327,161100,51773930200,181200,181200,181200,181200,0
+20250327,161000,51773930200,181200,181200,181200,181200,0
+20250327,160900,51773930200,181200,181200,181200,181200,0
+20250327,160800,51773930200,181200,181200,181200,181200,0
+20250327,160700,51773930200,181200,181200,181200,181200,0
+20250327,160600,51773930200,181200,181200,181200,181200,0
+20250327,160500,51773930200,181200,181200,181200,181200,0
+20250327,160400,51773930200,181200,181200,181200,181200,0
+20250327,160300,51773930200,181200,181200,181200,181200,0
+20250327,160200,51773930200,181200,181200,181200,181200,0
+20250327,160100,51773930200,181200,181200,181200,181200,0
+20250327,160000,51773930200,181200,181200,181200,181200,0
+20250327,155900,51773930200,181200,181200,181200,181200,0
+20250327,155800,51773930200,181200,181200,181200,181200,0
+20250327,155700,51773930200,181200,181200,181200,181200,0
+20250327,155600,51773930200,181200,181200,181200,181200,0
+20250327,155500,51773930200,181200,181200,181200,181200,0
+20250327,155400,51773930200,181200,181200,181200,181200,0
+20250327,155300,51773930200,181200,181200,181200,181200,0
+20250327,155200,51773930200,181200,181200,181200,181200,0
+20250327,155100,51773930200,181200,181200,181200,181200,0
+20250327,155000,51773930200,181200,181200,181200,181200,0
+20250327,154900,51773930200,181200,181200,181200,181200,0
+20250327,154800,51773930200,181200,181200,181200,181200,0
+20250327,154700,51773930200,181200,181200,181200,181200,41535
+20250327,154600,51773930200,181200,181200,181200,181200,0
+20250327,154500,51773930200,181200,181200,181200,181200,0
+20250327,154400,51773930200,181200,181200,181200,181200,0
+20250327,154300,51773930200,181200,181200,181200,181200,0
+20250327,154200,51773930200,181200,181200,181200,181200,0
+20250327,154100,51773930200,181200,181200,181200,181200,0
+20250327,154000,51773930200,181200,181200,181200,181200,0
+20250327,153900,51773930200,181200,181200,181200,181200,0
+20250327,153800,51773930200,181200,181200,181200,181200,0
+20250327,153700,51773930200,181200,181200,181200,181200,0
+20250327,153600,51773930200,181200,181200,181200,181200,0
+20250327,153500,51773930200,181200,181200,181200,181200,0
+20250327,153400,51773930200,181200,181200,181200,181200,0
+20250327,153300,51773930200,181200,181200,181200,181200,0
+20250327,153200,51773930200,181200,181200,181200,181200,0
+20250327,153100,51773930200,181200,181200,181200,181200,0
+20250327,153000,51773930200,181200,181200,181200,181200,41535
+20250327,152900,44247788200,181100,181100,181100,181100,0
+20250327,152800,44247788200,181100,181100,181100,181100,0
+20250327,152700,44247788200,181100,181100,181100,181100,0
+20250327,152600,44247788200,181100,181100,181100,181100,0
+20250327,152500,44247788200,181100,181100,181100,181100,0
+20250327,152400,44247788200,181100,181100,181100,181100,0
+20250327,152300,44247788200,181100,181100,181100,181100,0
+20250327,152200,44247788200,181100,181100,181100,181100,0
+20250327,152100,44247788200,181100,181100,181100,181100,0
+20250327,152000,44247788200,181100,181100,181100,181100,0
+20250327,151900,44247788200,181100,181000,181100,181000,708
+20250327,151800,44119605400,181000,180900,181100,180900,1669
+20250327,151700,43817510050,180900,181000,181100,180800,2190
+20250327,151600,43421274200,180900,181100,181100,180900,1301
+20250327,151500,43185796800,181100,181100,181200,180900,3865
+20250327,151400,42486213800,181100,181200,181300,181000,2673
+20250327,151300,42002136000,181200,181200,181300,181200,1947
+20250327,151200,41649328400,181200,181300,181400,181200,1258
+20250327,151100,41421289900,181300,181300,181400,181200,1993
+20250327,151000,41059956200,181300,181500,181500,181300,1316
+20250327,150900,40821305600,181500,181500,181600,181400,2982
+20250327,150800,40280081500,181600,181600,181700,181500,424
+20250327,150700,40203088700,181600,181700,181700,181500,1488
+20250327,150600,39932848500,181700,181800,181900,181600,2828
+20250327,150500,39418997100,181800,181900,181900,181700,883
+20250327,150400,39258443200,181900,181800,182000,181700,950
+20250327,150300,39085693000,181800,181800,181900,181700,490
+20250327,150200,38996613200,181800,181800,181900,181700,458
+20250327,150100,38913344050,181800,181900,182000,181700,590
+20250327,150000,38806064150,181900,181800,181900,181700,1294
+20250327,145900,38570805150,181800,182100,182100,181800,1563
+20250327,145800,38286423950,182100,182000,182100,181800,1050
+20250327,145700,38095337650,182100,181800,182100,181800,1403
+20250327,145600,37840011650,181900,182000,182000,181700,2010
+20250327,145500,37474488200,182000,182100,182200,181800,6465
+20250327,145400,36297884200,182200,182100,182300,182100,932
+20250327,145300,36128095750,182200,182200,182300,182100,1557
+20250327,145200,35844438650,182200,182300,182300,182100,691
+20250327,145100,35718511750,182300,182200,182300,182200,818
+20250327,145000,35569428550,182300,182300,182300,182100,712
+20250327,144900,35439672550,182300,182400,182400,182100,3350
+20250327,144800,34829056150,182300,182600,182600,182300,1395
+20250327,144700,34574581950,182600,182500,182600,182400,578
+20250327,144600,34469095550,182500,182500,182600,182400,548
+20250327,144500,34369066850,182400,182300,182600,182300,658
+20250327,144400,34248993850,182400,182300,182500,182300,797
+20250327,144300,34103592150,182300,182500,182500,182300,708
+20250327,144200,33974427250,182400,182500,182500,182300,601
+20250327,144100,33864781050,182500,182400,182500,182300,797
+20250327,144000,33719397750,182400,182500,182500,182300,480
+20250327,143900,33631847550,182500,182500,182500,182300,850
+20250327,143800,33476798450,182500,182500,182600,182400,1869
+20250327,143700,33135830850,182500,182500,182600,182400,605
+20250327,143600,33025411050,182400,182700,182700,182400,1900
+20250327,143500,32678642850,182600,182700,182700,182600,622
+20250327,143400,32565039050,182700,182700,182800,182600,323
+20250327,143300,32506029350,182700,182600,182800,182600,675
+20250327,143200,32382703450,182700,182700,182700,182600,818
+20250327,143100,32233306750,182700,182700,182800,182600,383
+20250327,143000,32163329250,182700,182700,182800,182600,488
+20250327,142900,32074185650,182700,182700,182800,182600,561
+20250327,142800,31971671750,182700,182900,182900,182700,522
+20250327,142700,31876252450,182900,182800,182900,182800,582
+20250327,142600,31769836450,182800,183000,183000,182800,784
+20250327,142500,31626446750,182900,182950,183100,182900,257
+20250327,142400,31579419850,182950,183100,183100,182950,374
+20250327,142300,31510957500,183100,182900,183100,182900,470
+20250327,142200,31424951350,183000,183000,183000,182900,945
+20250327,142100,31252068050,183100,183100,183200,183000,458
+20250327,142000,31168186850,183100,183100,183200,183000,523
+20250327,141900,31072443950,183100,183100,183200,183000,641
+20250327,141800,30955067100,183100,183100,183300,183100,344
+20250327,141700,30892051950,183200,183200,183300,183100,374
+20250327,141600,30823530650,183200,183300,183300,183200,427
+20250327,141500,30745284950,183200,183300,183400,183200,365
+20250327,141400,30678379100,183300,183300,183400,183300,299
+20250327,141300,30623552000,183400,183500,183500,183300,317
+20250327,141200,30565404600,183400,183500,183500,183300,339
+20250327,141100,30503229100,183400,183400,183500,183300,260
+20250327,141000,30455537100,183300,183450,183500,183300,271
+20250327,140900,30405820950,183500,183300,183500,183300,301
+20250327,140800,30350617300,183400,183600,183600,183300,272
+20250327,140700,30300716350,183500,183500,183500,183400,310
+20250327,140600,30243843250,183500,183500,183500,183300,343
+20250327,140500,30180925850,183400,183400,183500,183300,225
+20250327,140400,30139655200,183300,183400,183400,183200,247
+20250327,140300,30094370700,183300,183400,183500,183300,285
+20250327,140200,30042097800,183300,183400,183400,183200,302
+20250327,140100,29986732550,183300,183300,183400,183300,220
+20250327,140000,29946397350,183300,183300,183400,183200,366
+20250327,135900,29879302150,183400,183300,183400,183200,228
+20250327,135800,29837499000,183300,183200,183400,183200,430
+20250327,135700,29758673800,183400,183400,183400,183300,244
+20250327,135600,29713941600,183300,183250,183400,183200,724
+20250327,135500,29581285200,183200,183400,183500,183200,399
+20250327,135400,29508122800,183400,183300,183500,183100,2590
+20250327,135300,29033492200,183300,183350,183400,183200,270
+20250327,135200,28984015150,183300,183600,183600,183300,221
+20250327,135100,28943476100,183600,183300,183600,183200,489
+20250327,135000,28853811600,183300,183400,183400,183300,120
+20250327,134900,28831808100,183300,183500,183600,183300,300
+20250327,134800,28776777450,183400,183400,183500,183300,128
+20250327,134700,28753303650,183400,183400,183600,183300,369
+20250327,134600,28685611550,183400,183600,183600,183300,199
+20250327,134500,28649101300,183500,183500,183600,183400,526
+20250327,134400,28552576800,183600,183500,183600,183300,592
+20250327,134300,28443989700,183600,183400,183600,183300,184
+20250327,134200,28410222350,183400,183500,183600,183400,152
+20250327,134100,28382329050,183500,183500,183500,183400,223
+20250327,134000,28341420350,183500,183600,183600,183300,271
+20250327,133900,28291704250,183600,183500,183600,183400,92
+20250327,133800,28274818550,183400,183600,183700,183400,176
+20250327,133700,28242514050,183500,183500,183600,183400,214
+20250327,133600,28203245850,183500,183700,183700,183400,351
+20250327,133500,28138821650,183600,183400,183700,183400,148
+20250327,133400,28111653350,183600,183600,183600,183400,168
+20250327,133300,28080822850,183600,183700,183700,183400,2688
+20250327,133200,27587715050,183600,183700,183700,183600,105
+20250327,133100,27568429450,183700,183700,183800,183600,260
+20250327,133000,27520666850,183700,183800,183800,183700,231
+20250327,132900,27478222350,183700,183800,183800,183700,155
+20250327,132800,27449736950,183800,183700,183800,183700,169
+20250327,132700,27418681050,183700,183700,183800,183700,305
+20250327,132600,27362645350,183800,183700,183800,183600,478
+20250327,132500,27274827950,183700,183600,183700,183600,151
+20250327,132400,27247096950,183600,183600,183800,183600,451
+20250327,132300,27164254050,183600,183700,183700,183600,122
+20250327,132200,27141847250,183700,183800,183800,183600,298
+20250327,132100,27087102450,183700,183600,183800,183500,510
+20250327,132000,26993448550,183500,183600,183600,183500,187
+20250327,131900,26959120650,183600,183600,183600,183500,156
+20250327,131800,26930483750,183600,183500,183600,183500,165
+20250327,131700,26900195050,183500,183700,183700,183500,401
+20250327,131600,26826555150,183600,183700,183700,183600,330
+20250327,131500,26765960050,183700,183600,183700,183600,289
+20250327,131400,26712886550,183700,183700,183700,183600,189
+20250327,131300,26678169950,183600,183600,183700,183600,202
+20250327,131200,26641071350,183600,183600,183700,183600,174
+20250327,131100,26609114750,183600,183800,183800,183600,169
+20250327,131000,26578074050,183800,183800,183800,183600,142
+20250327,130900,26551983850,183700,183800,183800,183600,207
+20250327,130800,26513950850,183800,183800,183800,183700,121
+20250327,130700,26491713550,183700,183800,183900,183700,652
+20250327,130600,26371879250,183700,183700,183800,183600,110
+20250327,130500,26351668250,183800,183600,183800,183600,184
+20250327,130400,26317863850,183600,183700,183700,183600,133
+20250327,130300,26293436950,183600,183500,183700,183500,514
+20250327,130200,26199070450,183500,183600,183600,183500,157
+20250327,130100,26170251150,183600,183600,183600,183400,125
+20250327,130000,26147311750,183500,183500,183600,183500,167
+20250327,125900,26116656150,183500,183500,183600,183500,161
+20250327,125800,26087102950,183600,183500,183600,183500,198
+20250327,125700,26050757950,183500,183700,183700,183500,128
+20250327,125600,26027259250,183600,183600,183700,183500,183
+20250327,125500,25993658950,183600,183500,183600,183500,148
+20250327,125400,25966490250,183500,183600,183700,183500,502
+20250327,125300,25874313350,183600,183600,183600,183500,201
+20250327,125200,25837419750,183600,183800,183800,183500,250
+20250327,125100,25791512350,183600,183700,183700,183600,176
+20250327,125000,25759191650,183700,183600,183700,183600,170
+20250327,124900,25727971350,183600,183800,183800,183600,309
+20250327,124800,25671203750,183700,183600,183800,183600,340
+20250327,124700,25608745950,183500,183700,183700,183500,184
+20250327,124600,25574955650,183600,183700,183700,183600,203
+20250327,124500,25537671450,183700,183800,183800,183600,162
+20250327,124400,25507917150,183800,183800,183800,183600,145
+20250327,124300,25481280150,183800,183600,183800,183600,175
+20250327,124200,25449134250,183600,183500,183800,183500,262
+20250327,124100,25401006250,183500,183700,183700,183500,550
+20250327,124000,25300027850,183700,183900,183900,183700,215
+20250327,123900,25260521850,183800,183800,183900,183600,376
+20250327,123800,25191413950,183800,183900,183900,183700,387
+20250327,123700,25120273850,183900,183600,184000,183500,3881
+20250327,123600,24406856950,183600,183600,183700,183400,259
+20250327,123500,24359321850,183600,183600,183600,183500,158
+20250327,123400,24330318550,183500,183400,183600,183400,126
+20250327,123300,24307192750,183500,183600,183600,183400,412
+20250327,123200,24231582350,183600,183600,183600,183500,133
+20250327,123100,24207166100,183600,183550,183600,183500,155
+20250327,123000,24178714850,183600,183500,183600,183500,180
+20250327,122900,24145675450,183500,183600,183600,183400,145
+20250327,122800,24119060850,183500,183500,183600,183400,161
+20250327,122700,24089515550,183400,183500,183600,183400,211
+20250327,122600,24050796250,183500,183600,183700,183500,174
+20250327,122500,24018849950,183500,183600,183600,183400,434
+20250327,122400,23939199850,183500,183600,183700,183500,211
+20250327,122300,23900462550,183500,183600,183700,183500,178
+20250327,122200,23867773850,183700,183600,183700,183500,998
+20250327,122100,23684554950,183600,183600,183700,183600,275
+20250327,122000,23634048050,183700,183600,183700,183400,340
+20250327,121900,23571625050,183600,183500,183600,183400,281
+20250327,121800,23520049750,183600,183500,183600,183400,129
+20250327,121700,23496375350,183400,183600,183600,183400,276
+20250327,121600,23445721250,183600,183400,183600,183400,261
+20250327,121500,23397819750,183400,183600,183600,183400,226
+20250327,121400,23356352350,183600,183600,183600,183500,171
+20250327,121300,23324962150,183600,183600,183600,183500,173
+20250327,121200,23293204950,183500,183500,183600,183500,231
+20250327,121100,23250804850,183600,183600,183700,183500,435
+20250327,121000,23170940650,183600,183500,183600,183400,534
+20250327,120900,23072967000,183600,183500,183600,183300,643
+20250327,120800,22954990800,183500,183500,183500,183400,164
+20250327,120700,22924901600,183500,183500,183600,183400,203
+20250327,120600,22887652300,183400,183500,183600,183400,332
+20250327,120500,22826721400,183600,183400,183600,183400,355
+20250327,120400,22761593250,183600,183600,183600,183400,263
+20250327,120300,22713320600,183600,183600,183700,183500,346
+20250327,120200,22649793100,183600,183600,183700,183500,665
+20250327,120100,22527702900,183600,183600,183600,183400,246
+20250327,120000,22482560500,183600,183600,183700,183500,365
+20250327,115900,22415548300,183600,183800,183800,183600,484
+20250327,115800,22326665950,183800,183400,183800,183300,2281
+20250327,115700,21908107350,183400,183400,183400,183300,266
+20250327,115600,21859338550,183300,183400,183400,183300,373
+20250327,115500,21790946850,183300,183200,183400,183200,217
+20250327,115400,21751171750,183300,183300,183400,183100,316
+20250327,115300,21693258150,183400,183400,183400,183200,227
+20250327,115200,21651647650,183400,183500,183500,183200,219
+20250327,115100,21611480900,183500,183200,183500,183200,316
+20250327,115000,21553545350,183200,183300,183500,183200,374
+20250327,114900,21484972950,183400,183600,183600,183300,467
+20250327,114800,21399308450,183600,183250,183600,183100,2634
+20250327,114700,20916098050,183200,183100,183300,183100,297
+20250327,114600,20861678750,183100,183200,183300,183100,232
+20250327,114500,20819177250,183100,183200,183200,183100,239
+20250327,114400,20775401550,183200,183200,183300,183100,396
+20250327,114300,20702870550,183200,183200,183200,183100,335
+20250327,114200,20641506850,183100,183100,183200,183100,147
+20250327,114100,20614586650,183200,183100,183200,183000,143
+20250327,114000,20588397850,183200,183100,183200,183000,311
+20250327,113900,20531429350,183100,183200,183200,183100,364
+20250327,113800,20464755050,183100,183100,183200,183100,122
+20250327,113700,20442411550,183200,183200,183200,183100,195
+20250327,113600,20406697950,183200,183250,183250,183100,146
+20250327,113500,20379952400,183200,183300,183300,183200,170
+20250327,113400,20348803200,183300,183200,183300,183100,401
+20250327,113300,20275337100,183200,183100,183200,183000,580
+20250327,113200,20169121300,183100,183100,183200,183000,339
+20250327,113100,20107048700,183100,183000,183100,183000,248
+20250327,113000,20061649500,183000,183000,183100,182900,185
+20250327,112900,20027790200,182900,182900,183100,182900,186
+20250327,112800,19993760500,183000,182900,183000,182900,103
+20250327,112700,19974916400,182900,182900,183100,182900,211
+20250327,112600,19936305000,182900,182900,183100,182800,144
+20250327,112500,19909962800,182800,182900,183100,182800,223
+20250327,112400,19869163300,183100,183000,183100,182900,225
+20250327,112300,19828003300,183100,183000,183200,182800,328
+20250327,112200,19767967500,183000,182800,183200,182800,607
+20250327,112100,19656856300,182800,182900,183000,182800,284
+20250327,112000,19604909400,182900,183000,183000,182900,127
+20250327,111900,19581675400,182900,182900,183000,182800,327
+20250327,111800,19521864200,183000,182900,183000,182900,176
+20250327,111700,19489664700,183000,183000,183100,182900,146
+20250327,111600,19462952000,183000,183100,183100,182900,198
+20250327,111500,19426715400,182900,183100,183200,182900,265
+20250327,111400,19378197000,183100,183200,183200,183000,518
+20250327,111300,19283330800,183100,182900,183200,182800,596
+20250327,111200,19174250500,182800,182900,183000,182800,186
+20250327,111100,19140238600,183000,182900,183000,182800,181
+20250327,111000,19107133800,182900,182800,183000,182700,327
+20250327,110900,19047352800,182700,182700,182800,182600,226
+20250327,110800,19006060800,182750,182700,182800,182600,339
+20250327,110700,18944115500,182700,182700,182800,182500,274
+20250327,110600,18894069000,182600,182800,182900,182600,182
+20250327,110500,18860820900,182600,182600,182900,182600,375
+20250327,110400,18792278900,182700,182500,182700,182500,1079
+20250327,110300,18595270650,182400,182400,182500,182400,176
+20250327,110200,18563157500,182400,182400,182500,182400,461
+20250327,110100,18479049600,182500,182500,182500,182400,296
+20250327,110000,18425040400,182500,182350,182500,182300,624
+20250327,105900,18311202100,182400,182400,182500,182300,713
+20250327,105800,18181149100,182500,182300,182500,182300,486
+20250327,105700,18092508550,182400,182500,182600,182300,5170
+20250327,105600,17149130750,182500,182600,182600,182500,283
+20250327,105500,17097472350,182600,182600,182600,182500,1459
+20250327,105400,16831074150,182600,182700,182700,182600,248
+20250327,105300,16785782950,182600,182700,182700,182600,299
+20250327,105200,16731172250,182600,182700,182700,182600,372
+20250327,105100,16663238950,182700,182700,182700,182600,235
+20250327,105000,16620322750,182600,182700,182700,182600,827
+20250327,104900,16469305750,182650,182600,182700,182600,452
+20250327,104800,16386754600,182700,182700,182700,182600,372
+20250327,104700,16318816900,182700,182600,182800,182600,745
+20250327,104600,16182714700,182600,182700,182800,182600,1258
+20250327,104500,15952883400,182800,182700,182800,182700,205
+20250327,104400,15915423600,182700,183000,183000,182700,1437
+20250327,104300,15652719850,182900,183000,183000,182900,235
+20250327,104200,15609731600,182900,183000,183100,182900,155
+20250327,104100,15581370000,183100,183000,183200,183000,177
+20250327,104000,15548961000,183100,183100,183200,183000,535
+20250327,103900,15451008700,183000,183100,183100,182900,1295
+20250327,103800,15214019300,183100,183000,183100,183000,360
+20250327,103700,15148127400,183000,183100,183100,183000,367
+20250327,103600,15080959800,183000,183100,183100,183000,381
+20250327,103500,15011227900,183100,183200,183300,183000,268
+20250327,103400,14962158500,183100,183300,183400,183100,200
+20250327,103300,14925519400,183200,183300,183400,183200,87
+20250327,103200,14909571100,183300,183150,183400,183100,191
+20250327,103100,14874566300,183100,183300,183400,183100,260
+20250327,103000,14826925500,183200,183300,183400,183200,302
+20250327,102900,14771559000,183300,183300,183500,183200,288
+20250327,102800,14718755700,183500,183400,183500,183300,209
+20250327,102700,14680423100,183300,183500,183500,183300,153
+20250327,102600,14652364600,183500,183300,183500,183200,478
+20250327,102500,14564740000,183300,183500,183600,183300,427
+20250327,102400,14486379150,183600,183300,183600,183100,678
+20250327,102300,14362052950,183300,183300,183300,183100,106
+20250327,102200,14342631250,183400,183100,183400,183100,289
+20250327,102100,14289654850,183100,183300,183400,183100,408
+20250327,102000,14214886650,183400,183500,183600,183300,531
+20250327,101900,14117440550,183500,183400,183500,183300,150
+20250327,101800,14089932250,183500,183400,183500,183300,143
+20250327,101700,14063698850,183500,183300,183500,183300,219
+20250327,101600,14023535150,183400,183400,183600,183300,238
+20250327,101500,13979881250,183400,183400,183500,183300,233
+20250327,101400,13937148350,183400,183600,183600,183300,168
+20250327,101300,13906321750,183400,183200,183700,183200,926
+20250327,101200,13736437450,183100,183400,183400,183100,418
+20250327,101100,13659810850,183400,183100,183400,183100,737
+20250327,101000,13524786950,183100,183100,183200,183000,325
+20250327,100900,13465285750,183100,183000,183100,182900,320
+20250327,100800,13406732550,183000,183100,183200,182800,276
+20250327,100700,13356218650,183000,183000,183200,182900,277
+20250327,100600,13305499050,183200,183200,183200,182900,465
+20250327,100500,13220343450,183100,183200,183300,182900,852
+20250327,100400,13064328850,183000,182800,183200,182800,2056
+20250327,100300,12688145350,182800,182700,182800,182700,495
+20250327,100200,12597676550,182700,182900,182900,182700,2483
+20250327,100100,12143832350,182800,182900,183000,182800,95
+20250327,100000,12126458500,182900,182800,182900,182800,288
+20250327,095900,12073801800,182900,182900,182900,182800,130
+20250327,095800,12050033850,182800,182900,183000,182800,165
+20250327,095700,12019859400,182900,182900,183000,182800,108
+20250327,095600,12000109000,182900,182900,183000,182800,292
+20250327,095500,11946682800,182900,182900,182950,182800,191
+20250327,095400,11911753150,182900,182900,183000,182800,287
+20250327,095300,11859265300,182900,183000,183100,182900,299
+20250327,095200,11804552500,182800,182800,183000,182800,978
+20250327,095100,11625719900,182900,182800,182950,182800,875
+20250327,095000,11465723650,182900,183000,183000,182800,1423
+20250327,094900,11205446450,183000,183000,183100,182900,497
+20250327,094800,11114500350,183000,183000,183100,183000,600
+20250327,094700,11004688250,183000,183000,183100,183000,395
+20250327,094600,10932402150,183000,183000,183100,182900,430
+20250327,094500,10853713650,183100,183100,183200,183000,142
+20250327,094400,10827725650,183000,182900,183100,182900,195
+20250327,094300,10792050250,183000,183100,183200,182900,1243
+20250327,094200,10564549550,183100,183000,183100,183000,458
+20250327,094100,10480724550,183000,183100,183200,183000,294
+20250327,094000,10426888050,183100,183000,183100,183000,180
+20250327,093900,10393933450,183100,183100,183300,183000,870
+20250327,093800,10234636550,183100,183200,183200,183100,388
+20250327,093700,10163590750,183200,183100,183200,183100,225
+20250327,093600,10122372550,183200,183200,183200,183100,228
+20250327,093500,10080609750,183100,183200,183500,182900,1632
+20250327,093400,9781852050,183100,183100,183200,183000,213
+20250327,093300,9742844250,183100,183200,183300,183100,292
+20250327,093200,9689361350,183200,183100,183300,183000,592
+20250327,093100,9580896050,183000,183000,183100,182900,607
+20250327,093000,9469790650,183000,182900,183000,182800,253
+20250327,092900,9423517050,182900,182900,183000,182800,262
+20250327,092800,9375603300,182900,182800,182900,182800,446
+20250327,092700,9294037900,182900,182800,182900,182700,861
+20250327,092600,9136647050,182800,182900,182900,182700,573
+20250327,092500,9031912250,182900,182800,183000,182800,329
+20250327,092400,8971762250,182800,182800,182900,182700,1536
+20250327,092300,8691056950,182800,182900,183000,182800,463
+20250327,092200,8606380550,182900,182700,182900,182700,143
+20250327,092100,8580245150,182800,182900,183000,182600,3609
+20250327,092000,7920728500,182900,183000,183000,182850,706
+20250327,091900,7791565150,183000,183100,183100,182900,1425
+20250327,091800,7530772050,183200,183100,183200,183100,369
+20250327,091700,7463205750,183200,183200,183300,183100,1338
+20250327,091600,7218066850,183300,183300,183300,183100,1808
+20250327,091500,6886759200,183300,183100,183300,183100,53
+20250327,091400,6877045200,183300,183000,183300,183000,1140
+20250327,091300,6668282000,183000,182900,183000,182900,457
+20250327,091200,6584685000,182900,183000,183000,182800,1639
+20250327,091100,6284914800,183000,183000,183100,182800,1595
+20250327,091000,5993034900,182900,182800,182950,182800,578
+20250327,090900,5887356750,182800,182800,182800,182700,1584
+20250327,090800,5597868650,182800,182800,182800,182600,2850
+20250327,090700,5077092300,182800,182900,182900,182500,5222
+20250327,090600,4122903900,182900,182900,183100,182600,4094
+20250327,090500,3374505950,183000,183200,183200,182700,3526
+20250327,090400,2729421200,183200,183300,183500,183000,4300
+20250327,090300,1941861900,183400,183700,183700,183100,2325
+20250327,090200,1515744000,183700,183900,184000,183200,3166
+20250327,090100,934479700,183800,184000,184100,183800,2698
+20250327,090000,438145600,184100,184000,184300,184000,2381

068270/min/candle-20250328.csv

@@ -0,0 +1,649 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,194700,52433617750,177100,177100,177100,177100,30110
+20250328,194600,52433617750,177100,177100,177100,177100,0
+20250328,194500,52433617750,177100,177100,177100,177100,0
+20250328,194400,52433617750,177100,177100,177100,177100,0
+20250328,194300,52433617750,177100,177100,177100,177100,0
+20250328,194200,52433617750,177100,177100,177100,177100,0
+20250328,194100,52433617750,177100,177100,177100,177100,0
+20250328,194000,52433617750,177100,177100,177100,177100,0
+20250328,193900,52433617750,177100,177100,177100,177100,0
+20250328,193800,52433617750,177100,177100,177100,177100,0
+20250328,193700,52433617750,177100,177100,177100,177100,0
+20250328,193600,52433617750,177100,177100,177100,177100,0
+20250328,193500,52433617750,177100,177100,177100,177100,0
+20250328,193400,52433617750,177100,177100,177100,177100,0
+20250328,193300,52433617750,177100,177100,177100,177100,0
+20250328,193200,52433617750,177100,177100,177100,177100,0
+20250328,193100,52433617750,177100,177100,177100,177100,0
+20250328,193000,52433617750,177100,177100,177100,177100,0
+20250328,192900,52433617750,177100,177100,177100,177100,0
+20250328,192800,52433617750,177100,177100,177100,177100,0
+20250328,192700,52433617750,177100,177100,177100,177100,0
+20250328,192600,52433617750,177100,177100,177100,177100,0
+20250328,192500,52433617750,177100,177100,177100,177100,0
+20250328,192400,52433617750,177100,177100,177100,177100,0
+20250328,192300,52433617750,177100,177100,177100,177100,0
+20250328,192200,52433617750,177100,177100,177100,177100,0
+20250328,192100,52433617750,177100,177100,177100,177100,0
+20250328,192000,52433617750,177100,177100,177100,177100,0
+20250328,191900,52433617750,177100,177100,177100,177100,0
+20250328,191800,52433617750,177100,177100,177100,177100,0
+20250328,191700,52433617750,177100,177100,177100,177100,30110
+20250328,191600,52433617750,177100,177100,177100,177100,0
+20250328,191500,52433617750,177100,177100,177100,177100,0
+20250328,191400,52433617750,177100,177100,177100,177100,0
+20250328,191300,52433617750,177100,177100,177100,177100,0
+20250328,191200,52433617750,177100,177100,177100,177100,0
+20250328,191100,52433617750,177100,177100,177100,177100,0
+20250328,191000,52433617750,177100,177100,177100,177100,0
+20250328,190900,52433617750,177100,177100,177100,177100,0
+20250328,190800,52433617750,177100,177100,177100,177100,0
+20250328,190700,52433617750,177100,177100,177100,177100,0
+20250328,190600,52433617750,177100,177100,177100,177100,0
+20250328,190500,52433617750,177100,177100,177100,177100,0
+20250328,190400,52433617750,177100,177100,177100,177100,0
+20250328,190300,52433617750,177100,177100,177100,177100,0
+20250328,190200,52433617750,177100,177100,177100,177100,0
+20250328,190100,52433617750,177100,177100,177100,177100,0
+20250328,190000,52433617750,177100,177100,177100,177100,0
+20250328,185900,52433617750,177100,177100,177100,177100,0
+20250328,185800,52433617750,177100,177100,177100,177100,0
+20250328,185700,52433617750,177100,177100,177100,177100,0
+20250328,185600,52433617750,177100,177100,177100,177100,0
+20250328,185500,52433617750,177100,177100,177100,177100,0
+20250328,185400,52433617750,177100,177100,177100,177100,0
+20250328,185300,52433617750,177100,177100,177100,177100,0
+20250328,185200,52433617750,177100,177100,177100,177100,0
+20250328,185100,52433617750,177100,177100,177100,177100,0
+20250328,185000,52433617750,177100,177100,177100,177100,0
+20250328,184900,52433617750,177100,177100,177100,177100,0
+20250328,184800,52433617750,177100,177100,177100,177100,0
+20250328,184700,52433617750,177100,177100,177100,177100,30110
+20250328,184600,52433617750,177100,177100,177100,177100,0
+20250328,184500,52433617750,177100,177100,177100,177100,0
+20250328,184400,52433617750,177100,177100,177100,177100,0
+20250328,184300,52433617750,177100,177100,177100,177100,0
+20250328,184200,52433617750,177100,177100,177100,177100,0
+20250328,184100,52433617750,177100,177100,177100,177100,0
+20250328,184000,52433617750,177100,177100,177100,177100,0
+20250328,183900,52433617750,177100,177100,177100,177100,0
+20250328,183800,52433617750,177100,177100,177100,177100,0
+20250328,183700,52433617750,177100,177100,177100,177100,0
+20250328,183600,52433617750,177100,177100,177100,177100,0
+20250328,183500,52433617750,177100,177100,177100,177100,0
+20250328,183400,52433617750,177100,177100,177100,177100,0
+20250328,183300,52433617750,177100,177100,177100,177100,0
+20250328,183200,52433617750,177100,177100,177100,177100,0
+20250328,183100,52433617750,177100,177100,177100,177100,0
+20250328,183000,52433617750,177100,177100,177100,177100,0
+20250328,182900,52433617750,177100,177100,177100,177100,0
+20250328,182800,52433617750,177100,177100,177100,177100,0
+20250328,182700,52433617750,177100,177100,177100,177100,0
+20250328,182600,52433617750,177100,177100,177100,177100,0
+20250328,182500,52433617750,177100,177100,177100,177100,0
+20250328,182400,52433617750,177100,177100,177100,177100,0
+20250328,182300,52433617750,177100,177100,177100,177100,0
+20250328,182200,52433617750,177100,177100,177100,177100,0
+20250328,182100,52433617750,177100,177100,177100,177100,0
+20250328,182000,52433617750,177100,177100,177100,177100,0
+20250328,181900,52433617750,177100,177100,177100,177100,0
+20250328,181800,52433617750,177100,177100,177100,177100,0
+20250328,181700,52433617750,177100,177100,177100,177100,30110
+20250328,181600,52433617750,177100,177100,177100,177100,0
+20250328,181500,52433617750,177100,177100,177100,177100,0
+20250328,181400,52433617750,177100,177100,177100,177100,0
+20250328,181300,52433617750,177100,177100,177100,177100,0
+20250328,181200,52433617750,177100,177100,177100,177100,0
+20250328,181100,52433617750,177100,177100,177100,177100,0
+20250328,181000,52433617750,177100,177100,177100,177100,0
+20250328,180900,52433617750,177100,177100,177100,177100,0
+20250328,180800,52433617750,177100,177100,177100,177100,0
+20250328,180700,52433617750,177100,177100,177100,177100,0
+20250328,180600,52433617750,177100,177100,177100,177100,0
+20250328,180500,52433617750,177100,177100,177100,177100,0
+20250328,180400,52433617750,177100,177100,177100,177100,0
+20250328,180300,52433617750,177100,177100,177100,177100,0
+20250328,180200,52433617750,177100,177100,177100,177100,0
+20250328,180100,52433617750,177100,177100,177100,177100,0
+20250328,180000,52433617750,177100,177100,177100,177100,0
+20250328,175900,52433617750,177100,177100,177100,177100,0
+20250328,175800,52433617750,177100,177100,177100,177100,0
+20250328,175700,52433617750,177100,177100,177100,177100,0
+20250328,175600,52433617750,177100,177100,177100,177100,0
+20250328,175500,52433617750,177100,177100,177100,177100,0
+20250328,175400,52433617750,177100,177100,177100,177100,0
+20250328,175300,52433617750,177100,177100,177100,177100,0
+20250328,175200,52433617750,177100,177100,177100,177100,0
+20250328,175100,52433617750,177100,177100,177100,177100,0
+20250328,175000,52433617750,177100,177100,177100,177100,0
+20250328,174900,52433617750,177100,177100,177100,177100,0
+20250328,174800,52433617750,177100,177100,177100,177100,0
+20250328,174700,52433617750,177100,177100,177100,177100,30110
+20250328,174600,52433617750,177100,177100,177100,177100,0
+20250328,174500,52433617750,177100,177100,177100,177100,0
+20250328,174400,52433617750,177100,177100,177100,177100,0
+20250328,174300,52433617750,177100,177100,177100,177100,0
+20250328,174200,52433617750,177100,177100,177100,177100,0
+20250328,174100,52433617750,177100,177100,177100,177100,0
+20250328,174000,52433617750,177100,177100,177100,177100,0
+20250328,173900,52433617750,177100,177100,177100,177100,0
+20250328,173800,52433617750,177100,177100,177100,177100,0
+20250328,173700,52433617750,177100,177100,177100,177100,0
+20250328,173600,52433617750,177100,177100,177100,177100,0
+20250328,173500,52433617750,177100,177100,177100,177100,0
+20250328,173400,52433617750,177100,177100,177100,177100,0
+20250328,173300,52433617750,177100,177100,177100,177100,0
+20250328,173200,52433617750,177100,177100,177100,177100,0
+20250328,173100,52433617750,177100,177100,177100,177100,0
+20250328,173000,52433617750,177100,177100,177100,177100,0
+20250328,172900,52433617750,177100,177100,177100,177100,0
+20250328,172800,52433617750,177100,177100,177100,177100,0
+20250328,172700,52433617750,177100,177100,177100,177100,0
+20250328,172600,52433617750,177100,177100,177100,177100,0
+20250328,172500,52433617750,177100,177100,177100,177100,0
+20250328,172400,52433617750,177100,177100,177100,177100,0
+20250328,172300,52433617750,177100,177100,177100,177100,0
+20250328,172200,52433617750,177100,177100,177100,177100,0
+20250328,172100,52433617750,177100,177100,177100,177100,0
+20250328,172000,52433617750,177100,177100,177100,177100,0
+20250328,171900,52433617750,177100,177100,177100,177100,0
+20250328,171800,52433617750,177100,177100,177100,177100,0
+20250328,171700,52433617750,177100,177100,177100,177100,30110
+20250328,171600,52433617750,177100,177100,177100,177100,0
+20250328,171500,52433617750,177100,177100,177100,177100,0
+20250328,171400,52433617750,177100,177100,177100,177100,0
+20250328,171300,52433617750,177100,177100,177100,177100,0
+20250328,171200,52433617750,177100,177100,177100,177100,0
+20250328,171100,52433617750,177100,177100,177100,177100,0
+20250328,171000,52433617750,177100,177100,177100,177100,0
+20250328,170900,52433617750,177100,177100,177100,177100,0
+20250328,170800,52433617750,177100,177100,177100,177100,0
+20250328,170700,52433617750,177100,177100,177100,177100,0
+20250328,170600,52433617750,177100,177100,177100,177100,0
+20250328,170500,52433617750,177100,177100,177100,177100,0
+20250328,170400,52433617750,177100,177100,177100,177100,0
+20250328,170300,52433617750,177100,177100,177100,177100,0
+20250328,170200,52433617750,177100,177100,177100,177100,0
+20250328,170100,52433617750,177100,177100,177100,177100,0
+20250328,170000,52433617750,177100,177100,177100,177100,0
+20250328,165900,52433617750,177100,177100,177100,177100,0
+20250328,165800,52433617750,177100,177100,177100,177100,0
+20250328,165700,52433617750,177100,177100,177100,177100,0
+20250328,165600,52433617750,177100,177100,177100,177100,0
+20250328,165500,52433617750,177100,177100,177100,177100,0
+20250328,165400,52433617750,177100,177100,177100,177100,0
+20250328,165300,52433617750,177100,177100,177100,177100,0
+20250328,165200,52433617750,177100,177100,177100,177100,0
+20250328,165100,52433617750,177100,177100,177100,177100,0
+20250328,165000,52433617750,177100,177100,177100,177100,0
+20250328,164900,52433617750,177100,177100,177100,177100,0
+20250328,164800,52433617750,177100,177100,177100,177100,0
+20250328,164700,52433617750,177100,177100,177100,177100,30110
+20250328,164600,52433617750,177100,177100,177100,177100,0
+20250328,164500,52433617750,177100,177100,177100,177100,0
+20250328,164400,52433617750,177100,177100,177100,177100,0
+20250328,164300,52433617750,177100,177100,177100,177100,0
+20250328,164200,52433617750,177100,177100,177100,177100,0
+20250328,164100,52433617750,177100,177100,177100,177100,0
+20250328,164000,52433617750,177100,177100,177100,177100,0
+20250328,163900,52433617750,177100,177100,177100,177100,0
+20250328,163800,52433617750,177100,177100,177100,177100,0
+20250328,163700,52433617750,177100,177100,177100,177100,0
+20250328,163600,52433617750,177100,177100,177100,177100,0
+20250328,163500,52433617750,177100,177100,177100,177100,0
+20250328,163400,52433617750,177100,177100,177100,177100,0
+20250328,163300,52433617750,177100,177100,177100,177100,0
+20250328,163200,52433617750,177100,177100,177100,177100,0
+20250328,163100,52433617750,177100,177100,177100,177100,0
+20250328,163000,52433617750,177100,177100,177100,177100,0
+20250328,162900,52433617750,177100,177100,177100,177100,0
+20250328,162800,52433617750,177100,177100,177100,177100,0
+20250328,162700,52433617750,177100,177100,177100,177100,0
+20250328,162600,52433617750,177100,177100,177100,177100,0
+20250328,162500,52433617750,177100,177100,177100,177100,0
+20250328,162400,52433617750,177100,177100,177100,177100,0
+20250328,162300,52433617750,177100,177100,177100,177100,0
+20250328,162200,52433617750,177100,177100,177100,177100,0
+20250328,162100,52433617750,177100,177100,177100,177100,0
+20250328,162000,52433617750,177100,177100,177100,177100,0
+20250328,161900,52433617750,177100,177100,177100,177100,0
+20250328,161800,52433617750,177100,177100,177100,177100,0
+20250328,161700,52433617750,177100,177100,177100,177100,30110
+20250328,161600,52433617750,177100,177100,177100,177100,0
+20250328,161500,52433617750,177100,177100,177100,177100,0
+20250328,161400,52433617750,177100,177100,177100,177100,0
+20250328,161300,52433617750,177100,177100,177100,177100,0
+20250328,161200,52433617750,177100,177100,177100,177100,0
+20250328,161100,52433617750,177100,177100,177100,177100,0
+20250328,161000,52433617750,177100,177100,177100,177100,0
+20250328,160900,52433617750,177100,177100,177100,177100,0
+20250328,160800,52433617750,177100,177100,177100,177100,0
+20250328,160700,52433617750,177100,177100,177100,177100,0
+20250328,160600,52433617750,177100,177100,177100,177100,0
+20250328,160500,52433617750,177100,177100,177100,177100,0
+20250328,160400,52433617750,177100,177100,177100,177100,0
+20250328,160300,52433617750,177100,177100,177100,177100,0
+20250328,160200,52433617750,177100,177100,177100,177100,0
+20250328,160100,52433617750,177100,177100,177100,177100,0
+20250328,160000,52433617750,177100,177100,177100,177100,0
+20250328,155900,52433617750,177100,177100,177100,177100,0
+20250328,155800,52433617750,177100,177100,177100,177100,0
+20250328,155700,52433617750,177100,177100,177100,177100,0
+20250328,155600,52433617750,177100,177100,177100,177100,0
+20250328,155500,52433617750,177100,177100,177100,177100,0
+20250328,155400,52433617750,177100,177100,177100,177100,0
+20250328,155300,52433617750,177100,177100,177100,177100,0
+20250328,155200,52433617750,177100,177100,177100,177100,0
+20250328,155100,52433617750,177100,177100,177100,177100,0
+20250328,155000,52433617750,177100,177100,177100,177100,0
+20250328,154900,52433617750,177100,177100,177100,177100,0
+20250328,154800,52433617750,177100,177100,177100,177100,0
+20250328,154700,52433617750,177100,177100,177100,177100,30110
+20250328,154600,52433617750,177100,177100,177100,177100,0
+20250328,154500,52433617750,177100,177100,177100,177100,0
+20250328,154400,52433617750,177100,177100,177100,177100,0
+20250328,154300,52433617750,177100,177100,177100,177100,0
+20250328,154200,52433617750,177100,177100,177100,177100,0
+20250328,154100,52433617750,177100,177100,177100,177100,0
+20250328,154000,52433617750,177100,177100,177100,177100,0
+20250328,153900,52433617750,177100,177100,177100,177100,0
+20250328,153800,52433617750,177100,177100,177100,177100,0
+20250328,153700,52433617750,177100,177100,177100,177100,0
+20250328,153600,52433617750,177100,177100,177100,177100,0
+20250328,153500,52433617750,177100,177100,177100,177100,0
+20250328,153400,52433617750,177100,177100,177100,177100,0
+20250328,153300,52433617750,177100,177100,177100,177100,0
+20250328,153200,52433617750,177100,177100,177100,177100,0
+20250328,153100,52433617750,177100,177100,177100,177100,0
+20250328,153000,52433617750,177100,177100,177100,177100,30110
+20250328,152900,47101136750,177100,177100,177100,177100,0
+20250328,152800,47101136750,177100,177100,177100,177100,0
+20250328,152700,47101136750,177100,177100,177100,177100,0
+20250328,152600,47101136750,177100,177100,177100,177100,0
+20250328,152500,47101136750,177100,177100,177100,177100,0
+20250328,152400,47101136750,177100,177100,177100,177100,0
+20250328,152300,47101136750,177100,177100,177100,177100,0
+20250328,152200,47101136750,177100,177100,177100,177100,0
+20250328,152100,47101136750,177100,177100,177100,177100,0
+20250328,152000,47101136750,177100,177100,177100,177100,0
+20250328,151900,47101136750,177100,177100,177200,177100,1416
+20250328,151800,46850303250,177100,177200,177200,177100,2126
+20250328,151700,46473672300,177100,177200,177200,177100,622
+20250328,151600,46363493200,177200,177200,177300,177100,775
+20250328,151500,46226163800,177300,177200,177300,177200,571
+20250328,151400,46124968400,177300,177300,177300,177200,769
+20250328,151300,45988690000,177200,177300,177300,177200,311
+20250328,151200,45933576800,177200,177100,177300,177100,761
+20250328,151100,45798733200,177100,177200,177300,177100,1113
+20250328,151000,45601517250,177300,177200,177300,177200,604
+20250328,150900,45494443550,177200,177200,177300,177200,1077
+20250328,150800,45303594450,177200,177200,177300,177200,954
+20250328,150700,45134478850,177200,177300,177300,177200,369
+20250328,150600,45069078650,177300,177200,177400,177200,810
+20250328,150500,44925534450,177300,177300,177400,177200,711
+20250328,150400,44799475350,177300,177300,177400,177200,440
+20250328,150300,44721484850,177200,177200,177300,177200,905
+20250328,150200,44561056900,177200,177300,177300,177200,338
+20250328,150100,44501142100,177300,177200,177300,177100,461
+20250328,150000,44419465300,177200,177100,177300,177100,750
+20250328,145900,44286581700,177100,177100,177400,177100,1621
+20250328,145800,43999339200,177200,177200,177200,177100,1131
+20250328,145700,43799036250,177200,177200,177200,177100,398
+20250328,145600,43728535700,177200,177200,177200,177100,253
+20250328,145500,43683724400,177200,177200,177300,177100,750
+20250328,145400,43550832200,177200,177300,177300,177200,447
+20250328,145300,43471622900,177300,177300,177400,177200,403
+20250328,145200,43400188900,177300,177300,177300,177200,1149
+20250328,145100,43196554800,177200,177200,177300,177200,405
+20250328,145000,43124771300,177200,177200,177300,177200,200
+20250328,144900,43089329700,177200,177300,177300,177200,308
+20250328,144800,43034738100,177200,177400,177400,177200,484
+20250328,144700,42948925000,177400,177400,177400,177300,387
+20250328,144600,42880284900,177400,177300,177600,177200,668
+20250328,144500,42761749800,177300,177300,177400,177300,381
+20250328,144400,42694193700,177300,177400,177400,177300,197
+20250328,144300,42659263700,177500,177500,177500,177300,917
+20250328,144200,42496542500,177500,177600,177600,177500,240
+20250328,144100,42453941200,177600,177400,177600,177400,1013
+20250328,144000,42274134600,177350,177300,177400,177300,688
+20250328,143900,42152150750,177300,177400,177400,177300,306
+20250328,143800,42097882050,177500,177400,177500,177300,452
+20250328,143700,42017698350,177400,177300,177500,177300,309
+20250328,143600,41962883250,177400,177400,177500,177300,531
+20250328,143500,41868670050,177400,177400,177500,177300,753
+20250328,143400,41735072850,177300,177400,177500,177300,318
+20250328,143300,41678670150,177400,177500,177500,177300,250
+20250328,143200,41634316450,177500,177400,177600,177300,460
+20250328,143100,41552706450,177700,177400,177700,177300,749
+20250328,143000,41419737050,177500,177400,177600,177400,205
+20250328,142900,41383361450,177400,177500,177700,177400,504
+20250328,142800,41293870250,177400,177700,177800,177400,1210
+20250328,142700,41079035550,177500,177700,177800,177500,290
+20250328,142600,41027537950,177700,177800,178000,177600,997
+20250328,142500,40850206950,177900,177500,177900,177400,2315
+20250328,142400,40438863650,177500,177400,177600,177300,506
+20250328,142300,40349059850,177500,177500,177600,177400,643
+20250328,142200,40234917350,177400,177500,177600,177400,325
+20250328,142100,40177218650,177500,177800,177800,177500,343
+20250328,142000,40116308550,177600,177900,178000,177600,1583
+20250328,141900,39834809050,177800,177300,177800,177300,2287
+20250328,141800,39428754250,177300,177200,177400,177100,3593
+20250328,141700,38791649750,177200,177200,177300,177100,544
+20250328,141600,38695255650,177200,177100,177300,177100,649
+20250328,141500,38580258450,177200,177200,177300,177100,316
+20250328,141400,38524272550,177200,177300,177300,177200,1687
+20250328,141300,38225312350,177200,177200,177300,177200,968
+20250328,141200,38053765450,177400,177300,177400,177200,1180
+20250328,141100,37844558450,177300,177400,177400,177300,287
+20250328,141000,37793669350,177300,177400,177400,177300,944
+20250328,140900,37626269450,177400,177400,177600,177400,1925
+20250328,140800,37284732550,177500,177400,177600,177400,655
+20250328,140700,37168485600,177450,177600,177600,177400,3365
+20250328,140600,36571273150,177500,177500,177600,177500,255
+20250328,140500,36526008750,177600,177600,177700,177500,151
+20250328,140400,36499199550,177600,177600,177700,177500,866
+20250328,140300,36345397850,177600,177600,177700,177600,245
+20250328,140200,36301884950,177700,177700,177700,177600,244
+20250328,140100,36258548450,177700,177600,177700,177600,20
+20250328,140000,36254995450,177600,177600,177700,177500,766
+20250328,135900,36118944650,177600,177600,177700,177500,1205
+20250328,135800,35904936550,177600,177700,177700,177600,439
+20250328,135700,35826968950,177600,177600,177700,177600,70
+20250328,135600,35814535850,177600,177600,177700,177600,176
+20250328,135500,35783277650,177700,177700,177700,177600,102
+20250328,135400,35765157150,177600,177700,177700,177600,188
+20250328,135300,35731757350,177600,177600,177700,177600,173
+20250328,135200,35701020850,177700,177700,177750,177600,3206
+20250328,135100,35131318800,177700,177700,177800,177700,400
+20250328,135000,35060238700,177800,177800,177800,177700,103
+20250328,134900,35041926800,177800,177800,177900,177700,515
+20250328,134800,34950370000,177800,177900,177900,177800,87
+20250328,134700,34934900200,177800,177900,177900,177800,1062
+20250328,134600,34745981300,177900,177800,178000,177800,427
+20250328,134500,34670031900,177800,177850,177900,177800,210
+20250328,134400,34632693200,177800,177900,178000,177800,603
+20250328,134300,34525438900,178000,177900,178000,177800,176
+20250328,134200,34494135700,177900,177950,177950,177800,83
+20250328,134100,34479370950,177900,177900,177900,177800,82
+20250328,134000,34464784850,177850,177900,177900,177800,45
+20250328,133900,34456779500,177900,177800,177900,177800,342
+20250328,133800,34395942200,177800,177800,177900,177800,76
+20250328,133700,34382424900,177900,177900,178000,177800,255
+20250328,133600,34337063400,177900,177900,177900,177800,58
+20250328,133500,34326748100,177800,177900,177900,177800,31
+20250328,133400,34321233700,177900,177800,177900,177800,46
+20250328,133300,34313054300,177800,177900,177900,177800,276
+20250328,133200,34263981000,177900,177900,177900,177800,73
+20250328,133100,34250998800,177900,177900,177900,177800,288
+20250328,133000,34199767650,177800,177900,177900,177800,56
+20250328,132900,34189806850,177900,177800,177900,177800,47
+20250328,132800,34181449450,177800,177800,177900,177700,627
+20250328,132700,34069944750,177800,177800,177800,177700,2174
+20250328,132600,33683408750,177900,177900,177900,177800,197
+20250328,132500,33648375850,177900,178000,178000,177800,149
+20250328,132400,33621868750,177900,178000,178000,177900,979
+20250328,132300,33447703950,178000,178000,178000,177900,161
+20250328,132200,33419053850,177900,177900,177900,177900,24
+20250328,132100,33414784250,177900,177900,178000,177800,42
+20250328,132000,33407312250,177900,177850,177900,177800,90
+20250328,131900,33391303400,177900,177900,177900,177800,218
+20250328,131800,33352527650,177900,177900,177900,177800,91
+20250328,131700,33336339700,177900,177900,177900,177800,52
+20250328,131600,33327089450,177900,178000,178000,177800,2151
+20250328,131500,32944310150,178000,178000,178100,178000,23
+20250328,131400,32940215950,178000,178100,178100,178000,46
+20250328,131300,32932026350,178100,178000,178100,178000,10
+20250328,131200,32930246050,178000,178100,178100,178000,15
+20250328,131100,32927575550,178000,178000,178100,178000,207
+20250328,131000,32890709750,178000,178100,178100,178000,271
+20250328,130900,32842445550,178100,178000,178100,178000,232
+20250328,130800,32801129850,178000,177900,178100,177900,555
+20250328,130700,32702336900,177950,178000,178000,177900,33
+20250328,130600,32696463350,177900,178000,178100,177900,1064
+20250328,130500,32507072150,178000,178100,178100,178000,55
+20250328,130400,32497280550,178100,178000,178100,178000,16
+20250328,130300,32494432350,178100,178000,178100,178000,104
+20250328,130200,32475914250,178100,178000,178100,178000,94
+20250328,130100,32459173550,178100,178000,178100,178000,18
+20250328,130000,32455968650,178000,178100,178200,178000,590
+20250328,125900,32350893650,178200,178100,178200,178000,458
+20250328,125800,32269319550,178000,178000,178100,178000,25
+20250328,125700,32264868350,178100,178000,178100,178000,42
+20250328,125600,32257391450,178000,177900,178100,177900,385
+20250328,125500,32188850650,177900,178000,178100,177900,856
+20250328,125400,32036429750,177900,178000,178000,177900,593
+20250328,125300,31930877650,178000,178100,178100,178000,161
+20250328,125200,31902204050,178100,178000,178100,178000,654
+20250328,125100,31785729650,178100,178100,178100,177900,1178
+20250328,125000,31576046950,178000,178000,178100,177900,126
+20250328,124900,31553619250,178000,178000,178000,177900,385
+20250328,124800,31485090150,178100,178000,178100,178000,87
+20250328,124700,31469602950,178100,178100,178100,178000,32
+20250328,124600,31463905450,178000,178100,178100,178000,136
+20250328,124500,31439697250,178100,178000,178100,178000,141
+20250328,124400,31414598950,178000,178000,178200,178000,76
+20250328,124300,31401061150,178000,177900,178100,177900,99
+20250328,124200,31383439250,178000,177900,178000,177900,38
+20250328,124100,31376677250,178000,177800,178100,177800,314
+20250328,124000,31320777050,177900,177800,177900,177800,129
+20250328,123900,31297831150,177800,178100,178100,177800,409
+20250328,123800,31225059250,178100,178100,178100,177800,2263
+20250328,123700,30822402650,178100,178100,178100,178000,36
+20250328,123600,30815993450,178100,178100,178100,178000,164
+20250328,123500,30786788150,178000,178050,178100,178000,54
+20250328,123400,30777175450,178000,178150,178150,178000,99
+20250328,123300,30759548150,178150,178100,178150,178100,60
+20250328,123200,30748861050,178200,178100,178200,178100,61
+20250328,123100,30737996350,178200,178100,178400,178000,439
+20250328,123000,30659768450,178100,178100,178100,178000,43
+20250328,122900,30652111550,178000,178100,178100,178000,63
+20250328,122800,30640892750,178100,178200,178200,178100,431
+20250328,122700,30564131250,178100,178100,178200,178100,57
+20250328,122600,30553977650,178100,178200,178200,178100,59
+20250328,122500,30543467450,178100,178100,178200,178100,88
+20250328,122400,30527787150,178100,178100,178200,178100,60
+20250328,122300,30517100750,178200,178200,178200,178100,41
+20250328,122200,30509796750,178200,178200,178200,178100,88
+20250328,122100,30494118450,178100,178200,178200,178100,47
+20250328,122000,30485745050,178100,178200,178200,178100,94
+20250328,121900,30468995650,178200,178200,178300,178200,40
+20250328,121800,30461867250,178200,178200,178300,178200,23
+20250328,121700,30457768200,178200,178300,178300,178200,44
+20250328,121600,30449926800,178200,178100,178300,178100,80
+20250328,121500,30435666100,178100,178100,178300,178100,37
+20250328,121400,30429073500,178300,178200,178300,178200,205
+20250328,121300,30392541700,178300,178300,178400,178200,80
+20250328,121200,30378278100,178300,178200,178300,178200,91
+20250328,121100,30362057400,178200,178200,178300,178100,94
+20250328,121000,30345306000,178200,178200,178200,178100,88
+20250328,120900,30329625250,178100,178100,178200,178100,21
+20250328,120800,30325885050,178100,178100,178200,178100,44
+20250328,120700,30318046550,178200,178200,178300,178100,169
+20250328,120600,30287932250,178200,178100,178300,178000,632
+20250328,120500,30175347450,178100,178000,178100,178000,50
+20250328,120400,30166446450,178100,178000,178100,178000,303
+20250328,120300,30112512250,178000,178100,178100,178000,93
+20250328,120200,30095953050,178100,178100,178300,178000,719
+20250328,120100,29967820250,178000,178000,178100,178000,21
+20250328,120000,29964081350,178000,178000,178100,178000,251
+20250328,115900,29919401950,178000,177900,178200,177800,738
+20250328,115800,29788022050,177900,178000,178000,177900,597
+20250328,115700,29681814950,178000,177900,178000,177900,243
+20250328,115600,29638565850,178000,177900,178000,177900,194
+20250328,115500,29604042750,178000,177900,178000,177800,178
+20250328,115400,29572378650,177900,177900,178000,177900,1078
+20250328,115300,29380514450,177900,177900,178000,177800,357
+20250328,115200,29316992650,177900,178000,178000,177900,78
+20250328,115100,29303114150,177900,177800,178100,177700,2004
+20250328,115000,28946703850,177800,177800,177900,177700,536
+20250328,114900,28851425050,177900,177900,178000,177700,964
+20250328,114800,28680007150,177800,178100,178100,177700,9422
+20250328,114700,27002973400,178200,178100,178200,178100,363
+20250328,114600,26938321700,178100,178300,178300,178100,692
+20250328,114500,26815015700,178300,178300,178300,178200,96
+20250328,114400,26797904500,178300,178200,178350,178200,401
+20250328,114300,26726429450,178200,178200,178300,178200,232
+20250328,114200,26685085750,178300,178200,178300,178200,100
+20250328,114100,26667265150,178300,178200,178300,178200,126
+20250328,114000,26644811050,178200,178200,178300,178200,169
+20250328,113900,26614694950,178300,178200,178300,178200,248
+20250328,113800,26570489750,178200,178200,178300,178200,136
+20250328,113700,26546253350,178200,178300,178300,178200,217
+20250328,113600,26507572250,178300,178300,178300,178300,192
+20250328,113500,26473338650,178300,178300,178400,178300,250
+20250328,113400,26428755650,178300,178300,178400,178300,141
+20250328,113300,26403615150,178300,178400,178400,178300,180
+20250328,113200,26371514350,178300,178400,178500,178300,148
+20250328,113100,26345113350,178300,178400,178400,178300,75
+20250328,113000,26331740650,178300,178200,178400,178200,223
+20250328,112900,26291986050,178200,178300,178400,178200,101
+20250328,112800,26273984150,178300,178200,178400,178100,1027
+20250328,112700,26090968550,178200,178200,178200,178100,190
+20250328,112600,26057121450,178200,178200,178200,178100,277
+20250328,112500,26007765850,178100,178200,178200,178100,129
+20250328,112400,25984788550,178100,178200,178200,178100,179
+20250328,112300,25952902500,178200,178100,178200,178100,324
+20250328,112200,25895176600,178100,178100,178200,178100,172
+20250328,112100,25864540850,178200,178300,178300,178200,1903
+20250328,112000,25525365950,178300,178300,178400,178300,167
+20250328,111900,25495587150,178300,178300,178400,178200,165
+20250328,111800,25466171000,178200,178300,178300,178200,170
+20250328,111700,25435867900,178300,178250,178300,178200,143
+20250328,111600,25410378800,178300,178200,178300,178200,317
+20250328,111500,25353883800,178300,178300,178400,178200,488
+20250328,111400,25266888300,178300,178400,178400,178200,140
+20250328,111300,25241922800,178400,178300,178400,178200,245
+20250328,111200,25198241300,178300,178300,178400,178300,342
+20250328,111100,25137259500,178300,178200,178300,178200,709
+20250328,111000,25010883000,178300,178300,178300,178200,491
+20250328,110900,24923376700,178300,178300,178300,178200,574
+20250328,110800,24821052000,178300,178200,178300,178200,270
+20250328,110700,24772919300,178200,178200,178300,178200,476
+20250328,110600,24688058900,178300,178200,178300,178200,397
+20250328,110500,24617289100,178300,178200,178300,178100,416
+20250328,110400,24543155800,178200,178300,178300,178100,1125
+20250328,110300,24342689200,178200,178400,178400,178200,2299
+20250328,110200,23932834000,178400,178600,178600,178400,741
+20250328,110100,23800617800,178500,178400,178600,178400,410
+20250328,110000,23727422400,178500,178500,178600,178300,3576
+20250328,105900,23089339900,178500,178700,178800,178500,665
+20250328,105800,22970545200,178700,178600,178700,178500,418
+20250328,105700,22895892100,178600,178600,178600,178500,428
+20250328,105600,22819460300,178500,178600,178600,178500,4276
+20250328,105500,22056111050,178600,178800,178800,178500,2780
+20250328,105400,21559525850,178800,178900,178900,178700,1490
+20250328,105300,21293097250,179000,179100,179100,178900,326
+20250328,105200,21234743350,179100,179000,179100,179000,112
+20250328,105100,21214689500,179000,179100,179200,179000,423
+20250328,105000,21138956050,179100,179100,179300,179100,452
+20250328,104900,21057982950,179100,179400,179400,179100,405
+20250328,104800,20985402300,179300,179000,179450,178900,732
+20250328,104700,20854264850,178900,179200,179300,178900,234
+20250328,104600,20812367550,179300,179300,179300,179200,160
+20250328,104500,20783690850,179300,179300,179300,179200,50
+20250328,104400,20774727350,179400,179400,179600,179000,699
+20250328,104300,20649356850,179400,179600,179600,179000,845
+20250328,104200,20497891350,179600,179500,179700,179000,3100
+20250328,104100,19941842850,179500,179500,179600,179000,2486
+20250328,104000,19495956350,179500,179400,179500,179000,1593
+20250328,103900,19210394900,179400,179500,179500,179400,202
+20250328,103800,19174137600,179600,179400,179600,179200,1290
+20250328,103700,18942759000,179400,179500,179600,179200,721
+20250328,103600,18813468100,179500,179100,179600,179100,1522
+20250328,103500,18540458200,179100,179200,179200,179100,119
+20250328,103400,18519144600,179100,179200,179200,179100,101
+20250328,103300,18501051900,179200,179300,179300,179100,358
+20250328,103200,18436868200,179300,179300,179400,179300,129
+20250328,103100,18413734600,179300,179300,179400,179150,151
+20250328,103000,18386662950,179400,179400,179500,179200,2181
+20250328,102900,17995542150,179500,179400,179500,179400,718
+20250328,102800,17866707650,179100,179100,179500,179000,1676
+20250328,102700,17566347250,179100,179200,179300,178900,1535
+20250328,102600,17291533950,179200,179200,179300,179200,141
+20250328,102500,17266262650,179200,179300,179300,179000,1234
+20250328,102400,17045202400,179300,179200,179400,179000,1099
+20250328,102300,16848349600,179300,179200,179300,179000,1021
+20250328,102200,16665522800,179200,179100,179200,179000,407
+20250328,102100,16592617900,179200,179100,179200,179100,114
+20250328,102000,16572195450,179200,179400,179400,179200,434
+20250328,101900,16494384150,179400,179300,179400,179300,401
+20250328,101800,16422461700,179300,179300,179350,179300,104
+20250328,101700,16403813650,179300,179300,179400,179100,732
+20250328,101600,16272634700,179300,179100,179400,179000,896
+20250328,101500,16112047300,179200,178900,179200,178800,328
+20250328,101400,16053332200,178900,179100,179200,178700,1193
+20250328,101300,15839803250,179000,178700,179100,178500,4644
+20250328,101200,15009779650,178800,178900,179000,178700,2638
+20250328,101100,14537991850,178800,178900,178900,178800,640
+20250328,101000,14423557550,178800,178800,178900,178800,223
+20250328,100900,14383679600,178900,178900,179000,178800,673
+20250328,100800,14263299300,178800,178700,178900,178700,936
+20250328,100700,14095920300,178700,178700,178800,178700,208
+20250328,100600,14058747600,178700,178600,178700,178600,122
+20250328,100500,14036948700,178700,178800,178800,178600,1117
+20250328,100400,13837373550,178800,179000,179000,178800,232
+20250328,100300,13795860350,179000,178700,179050,178700,1740
+20250328,100200,13484754500,178700,178600,178700,178600,133
+20250328,100100,13460998600,178700,178650,178700,178600,152
+20250328,100000,13433848350,178600,178600,178700,178600,785
+20250328,095900,13293585750,178600,178600,178700,178500,594
+20250328,095800,13187476450,178600,178600,178700,178500,1076
+20250328,095700,12995304400,178700,178800,178800,178600,2185
+20250328,095600,12604971450,178800,178800,178900,178800,241
+20250328,095500,12561880350,178800,178700,178900,178700,353
+20250328,095400,12498765450,178700,178800,178800,178700,536
+20250328,095300,12402976950,178800,178700,178800,178700,205
+20250328,095200,12366329150,178800,178800,178800,178700,607
+20250328,095100,12257856800,178700,178800,178800,178700,341
+20250328,095000,12196887400,178700,178700,178800,178700,664
+20250328,094900,12078221600,178750,178700,178800,178700,162
+20250328,094800,12049269600,178750,178800,178850,178700,669
+20250328,094700,11929655850,178800,179000,179100,178800,1488
+20250328,094600,11663391700,179000,179000,179100,179000,178
+20250328,094500,11631524200,179000,179000,179100,178950,1176
+20250328,094400,11421024100,179000,179100,179100,179000,166
+20250328,094300,11391305450,179100,179200,179200,179000,288
+20250328,094200,11339732850,179100,179200,179200,179000,1267
+20250328,094100,11112738750,179100,179100,179200,179000,382
+20250328,094000,11044321850,179100,179100,179200,179100,1018
+20250328,093900,10861992350,179200,179200,179200,179100,253
+20250328,093800,10816674350,179200,179200,179200,179100,217
+20250328,093700,10777806350,179200,179400,179500,179100,1505
+20250328,093600,10507973350,179400,179400,179500,179300,184
+20250328,093500,10474961450,179400,179400,179400,179300,259
+20250328,093400,10428499550,179400,179400,179500,179400,661
+20250328,093300,10309891550,179500,179400,179500,179400,922
+20250328,093200,10144392950,179400,179400,179500,179400,63
+20250328,093100,10133089950,179400,179300,179400,179300,156
+20250328,093000,10105104950,179400,179300,179400,179300,306
+20250328,092900,10050237550,179200,179200,179300,179200,76
+20250328,092800,10036615950,179300,179200,179300,179100,392
+20250328,092700,9966370550,179300,179300,179300,179200,1207
+20250328,092600,9749957450,179300,179400,179500,179300,369
+20250328,092500,9683759150,179400,179500,179500,179300,640
+20250328,092400,9568933150,179400,179400,179500,179200,755
+20250328,092300,9433533050,179300,179300,179400,179200,1281
+20250328,092200,9203843150,179300,179250,179400,179200,251
+20250328,092100,9158837350,179250,179200,179300,179100,566
+20250328,092000,9057404400,179200,178800,179300,178700,744
+20250328,091900,8924272300,178700,178700,178750,178600,756
+20250328,091800,8789182500,178700,178700,178800,178500,1643
+20250328,091700,8495680150,178700,178600,178700,178550,168
+20250328,091600,8465672600,178500,178700,178700,178500,1062
+20250328,091500,8275986600,178600,178600,178700,178500,3615
+20250328,091400,7630449600,178700,178600,178700,178500,1149
+20250328,091300,7425173000,178600,178700,178700,178500,1647
+20250328,091200,7130994600,178700,178700,178800,178500,2122
+20250328,091100,6751998800,178700,179000,179000,178600,1799
+20250328,091000,6430328300,179000,179100,179300,178500,3715
+20250328,090900,5766112050,179100,179400,179400,178900,11118
+20250328,090800,3774223250,179400,179300,179400,179300,294
+20250328,090700,3721480450,179300,179400,179500,179300,1352
+20250328,090600,3479016850,179400,179400,179500,179300,1555
+20250328,090500,3200132250,179400,179300,179500,179300,2015
+20250328,090400,2838803100,179400,179500,179500,179400,1541
+20250328,090300,2562311100,179300,180150,180150,179300,3522
+20250328,090200,1929343200,180150,180200,180200,180000,1831
+20250328,090100,1599642650,180200,180700,181200,180100,5039
+20250328,090000,690544100,180800,181000,181300,180700,3786

068270/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
+20250328,160635,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,177100,-4100,5,-2.26,52499853150,294474,103.45,181000,181300,177100,235500,126900,181200,178284.70,22.75,0,-26575,185600,183400,182100,179900,178600,182750,179250,2205,54300,1000,137710,100,1,214108119,379185,95.37,2.06,12,0.14,1857.00,85984.00,201524,20240730,-12.12,153101,20241115,15.68,192900,-8.19,20250304,172800,2.49,20250203,211000,-16.07,20240730,160300,10.48,20241115,0.90,N,068270,1000,2205 억,,48700494,N,N,5305,N,00,N
+20250328,150637,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,177200,-4000,5,-2.21,44957791950,251894,88.49,181000,181300,177100,235500,126900,181200,178478.69,22.75,0,-29555,185600,183400,182100,179900,178600,182750,179250,2205,54300,1000,137710,100,1,214108119,379400,95.42,2.06,12,0.12,1857.00,85984.00,201524,20240730,-12.07,153101,20241115,15.74,192900,-8.14,20250304,172800,2.55,20250203,211000,-16.02,20240730,160300,10.54,20241115,0.90,N,068270,1000,2205 억,,48700494,N,N,2905,N,00,N
+20250328,140638,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,177500,-3700,5,-2.04,36567190450,204595,71.88,181000,181300,177500,235500,126900,181200,178729.28,22.75,0,-23748,185600,183400,182100,179900,178600,182750,179250,2205,54300,1000,137710,100,1,214108119,380042,95.58,2.06,12,0.10,1857.00,85984.00,201524,20240730,-11.92,153101,20241115,15.94,192900,-7.98,20250304,172800,2.72,20250203,211000,-15.88,20240730,160300,10.73,20241115,0.90,N,068270,1000,2205 억,,48700494,N,N,2905,N,00,N
+20250328,130638,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,178000,-3200,5,-1.77,32693615750,182808,64.22,181000,181300,177700,235500,126900,181200,178840.89,22.75,0,-16219,185600,183400,182100,179900,178600,182750,179250,2205,54300,1000,137710,100,1,214108119,381112,95.85,2.07,12,0.09,1857.00,85984.00,201524,20240730,-11.67,153101,20241115,16.26,192900,-7.72,20250304,172800,3.01,20250203,211000,-15.64,20240730,160300,11.04,20241115,0.90,N,068270,1000,2205 억,,48700494,N,N,2905,N,00,N
+20250328,120637,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,178000,-3200,5,-1.77,30177661650,168677,59.26,181000,181300,177700,235500,126900,181200,178907.57,22.75,0,-15336,185600,183400,182100,179900,178600,182750,179250,2205,54300,1000,137710,100,1,214108119,381112,95.85,2.07,12,0.08,1857.00,85984.00,201524,20240730,-11.67,153101,20241115,16.26,192900,-7.72,20250304,172800,3.01,20250203,211000,-15.64,20240730,160300,11.04,20241115,0.90,N,068270,1000,2205 억,,48700494,N,N,2905,N,00,N
+20250328,110634,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,178300,-2900,5,-1.60,24678787800,137798,48.41,181000,181300,178100,235500,126900,181200,179093.49,22.75,0,-8889,185600,183400,182100,179900,178600,182750,179250,2205,54300,1000,137710,100,1,214108119,381755,96.02,2.07,12,0.06,1857.00,85984.00,201524,20240730,-11.52,153101,20241115,16.46,192900,-7.57,20250304,172800,3.18,20250203,211000,-15.50,20240730,160300,11.23,20241115,0.90,N,068270,1000,2205 억,,48700494,N,N,2905,N,00,N
+20250328,100638,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,178700,-2500,5,-1.38,14051063500,78400,27.54,181000,181300,178500,235500,126900,181200,179221.99,22.75,0,-9724,185600,183400,182100,179900,178600,182750,179250,2205,54300,1000,137710,100,1,214108119,382611,96.23,2.08,12,0.04,1857.00,85984.00,201524,20240730,-11.33,153101,20241115,16.72,192900,-7.36,20250304,172800,3.41,20250203,211000,-15.31,20240730,160300,11.48,20241115,0.90,N,068270,1000,2205 억,,48700494,N,N,2905,N,00,N
+20250328,090643,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,179400,-1800,5,-0.99,3453184450,19175,6.74,181000,181300,179300,235500,126900,181200,180086.10,22.75,0,-2979,185600,183400,182100,179900,178600,182750,179250,2205,54300,1000,137710,100,1,214108119,384110,96.61,2.09,12,0.01,1857.00,85984.00,201524,20240730,-10.98,153101,20241115,17.18,192900,-7.00,20250304,172800,3.82,20250203,211000,-14.98,20240730,160300,11.92,20241115,0.90,N,068270,1000,2205 억,,48700494,N,N,2905,N,00,N
+20250327,161537,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,181200,-4200,5,-2.27,51962197000,284648,109.31,184000,184300,180800,241000,129800,185400,182553.90,22.75,0,-25663,188600,187000,185400,183800,182200,186200,183000,2205,55600,1000,140900,100,1,214108119,387964,93.16,2.01,12,0.13,1945.00,90045.00,201524,20240730,-10.09,153101,20241115,18.35,192900,-6.07,20250304,172800,4.86,20250203,211000,-14.12,20240730,160300,13.04,20241115,0.91,N,068270,1000,2205 억,,48711035,N,N,2905,N,00,N
+20250327,150636,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,181600,-3800,5,-2.05,39787015600,217457,83.51,184000,184300,181600,241000,129800,185400,182964.98,22.75,0,-26309,188600,187000,185400,183800,182200,186200,183000,2205,55600,1000,140900,100,1,214108119,388820,93.37,2.02,12,0.10,1945.00,90045.00,201524,20240730,-9.89,153101,20241115,18.61,192900,-5.86,20250304,172800,5.09,20250203,211000,-13.93,20240730,160300,13.29,20241115,0.91,N,068270,1000,2205 억,,48711035,N,N,781,N,00,N
+20250327,140635,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,183400,-2000,5,-1.08,30223480950,165014,63.37,184000,184300,182300,241000,129800,185400,183157.07,22.75,0,-12937,188600,187000,185400,183800,182200,186200,183000,2205,55600,1000,140900,100,1,214108119,392674,94.29,2.04,12,0.08,1945.00,90045.00,201524,20240730,-8.99,153101,20241115,19.79,192900,-4.92,20250304,172800,6.13,20250203,211000,-13.08,20240730,160300,14.41,20241115,0.91,N,068270,1000,2205 억,,48711035,N,N,781,N,00,N
+20250327,130633,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,183800,-1600,5,-0.86,26363977750,143979,55.29,184000,184300,182300,241000,129800,185400,183109.88,22.75,0,-17153,188600,187000,185400,183800,182200,186200,183000,2205,55600,1000,140900,100,1,214108119,393531,94.50,2.04,12,0.07,1945.00,90045.00,201524,20240730,-8.79,153101,20241115,20.05,192900,-4.72,20250304,172800,6.37,20250203,211000,-12.89,20240730,160300,14.66,20241115,0.91,N,068270,1000,2205 억,,48711035,N,N,781,N,00,N
+20250327,120639,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,183600,-1800,5,-0.97,22871871200,124963,47.99,184000,184300,182300,241000,129800,185400,183029.15,22.75,0,-23030,188600,187000,185400,183800,182200,186200,183000,2205,55600,1000,140900,100,1,214108119,393103,94.40,2.04,12,0.06,1945.00,90045.00,201524,20240730,-8.89,153101,20241115,19.92,192900,-4.82,20250304,172800,6.25,20250203,211000,-12.99,20240730,160300,14.54,20241115,0.91,N,068270,1000,2205 억,,48711035,N,N,781,N,00,N
+20250327,110638,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,182800,-2600,5,-1.40,18873064800,103141,39.61,184000,184300,182300,241000,129800,185400,182983.15,22.75,0,-25936,188600,187000,185400,183800,182200,186200,183000,2205,55600,1000,140900,100,1,214108119,391390,93.98,2.03,12,0.05,1945.00,90045.00,201524,20240730,-9.29,153101,20241115,19.40,192900,-5.24,20250304,172800,5.79,20250203,211000,-13.36,20240730,160300,14.04,20241115,0.91,N,068270,1000,2205 억,,48711035,N,N,781,N,00,N
+20250327,100633,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,183200,-2200,5,-1.19,13260275350,72445,27.82,184000,184300,182500,241000,129800,185400,183039.21,22.75,0,-19831,188600,187000,185400,183800,182200,186200,183000,2205,55600,1000,140900,100,1,214108119,392246,94.19,2.03,12,0.03,1945.00,90045.00,201524,20240730,-9.09,153101,20241115,19.66,192900,-5.03,20250304,172800,6.02,20250203,211000,-13.18,20240730,160300,14.29,20241115,0.91,N,068270,1000,2205 억,,48711035,N,N,781,N,00,N
+20250327,090636,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,182800,-2600,5,-1.40,3909091600,21321,8.19,184000,184300,182600,241000,129800,185400,183344.66,22.75,0,-7168,188600,187000,185400,183800,182200,186200,183000,2205,55600,1000,140900,100,1,214108119,391390,93.98,2.03,12,0.01,1945.00,90045.00,201524,20240730,-9.29,153101,20241115,19.40,192900,-5.24,20250304,172800,5.79,20250203,211000,-13.36,20240730,160300,14.04,20241115,0.91,N,068270,1000,2205 억,,48711035,N,N,781,N,00,N
+20250326,160629,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,185400,-600,5,-0.32,48244047750,260396,72.58,187000,187000,183800,241500,130200,186000,185271.73,22.75,0,-24425,188933,187466,185833,184366,182733,188200,185100,2205,55500,1000,141360,100,1,214108119,396956,95.32,2.06,12,0.12,1945.00,90045.00,201524,20240730,-8.00,153101,20241115,21.10,192900,-3.89,20250304,172800,7.29,20250203,211000,-12.13,20240730,160300,15.66,20241115,0.92,N,068270,1000,2205 억,,48717940,N,N,781,N,00,N
+20250326,150629,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,185800,-200,5,-0.11,43787842750,236367,65.88,187000,187000,183800,241500,130200,186000,185253.62,22.75,0,-24939,188933,187466,185833,184366,182733,188200,185100,2205,55500,1000,141360,100,1,214108119,397813,95.53,2.06,12,0.11,1945.00,90045.00,201524,20240730,-7.80,153101,20241115,21.36,192900,-3.68,20250304,172800,7.52,20250203,211000,-11.94,20240730,160300,15.91,20241115,0.92,N,068270,1000,2205 억,,48717940,N,N,3594,N,00,N
+20250326,140630,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,186300,300,2,0.16,37042146200,200107,55.77,187000,187000,183800,241500,130200,186000,185111.69,22.75,0,-22618,188933,187466,185833,184366,182733,188200,185100,2205,55500,1000,141360,100,1,214108119,398883,95.78,2.07,12,0.09,1945.00,90045.00,201524,20240730,-7.55,153101,20241115,21.68,192900,-3.42,20250304,172800,7.81,20250203,211000,-11.71,20240730,160300,16.22,20241115,0.92,N,068270,1000,2205 억,,48717940,N,N,3594,N,00,N
+20250326,130632,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,184900,-1100,5,-0.59,26422891050,142901,39.83,187000,187000,183800,241500,130200,186000,184903.46,22.75,0,-24161,188933,187466,185833,184366,182733,188200,185100,2205,55500,1000,141360,100,1,214108119,395886,95.06,2.05,12,0.07,1945.00,90045.00,201524,20240730,-8.25,153101,20241115,20.77,192900,-4.15,20250304,172800,7.00,20250203,211000,-12.37,20240730,160300,15.35,20241115,0.92,N,068270,1000,2205 억,,48717940,N,N,3594,N,00,N
+20250326,120634,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,185000,-1000,5,-0.54,22791564950,123277,34.36,187000,187000,183800,241500,130200,186000,184880.91,22.75,0,-22187,188933,187466,185833,184366,182733,188200,185100,2205,55500,1000,141360,100,1,214108119,396100,95.12,2.05,12,0.06,1945.00,90045.00,201524,20240730,-8.20,153101,20241115,20.84,192900,-4.10,20250304,172800,7.06,20250203,211000,-12.32,20240730,160300,15.41,20241115,0.92,N,068270,1000,2205 억,,48717940,N,N,3594,N,00,N
+20250326,110631,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,184500,-1500,5,-0.81,19485349300,105388,29.37,187000,187000,183800,241500,130200,186000,184891.53,22.75,0,-24439,188933,187466,185833,184366,182733,188200,185100,2205,55500,1000,141360,100,1,214108119,395029,94.86,2.05,12,0.05,1945.00,90045.00,201524,20240730,-8.45,153101,20241115,20.51,192900,-4.35,20250304,172800,6.77,20250203,211000,-12.56,20240730,160300,15.10,20241115,0.92,N,068270,1000,2205 억,,48717940,N,N,3594,N,00,N
+20250326,100632,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,184050,-1950,5,-1.05,13554747800,73223,20.41,187000,187000,183800,241500,130200,186000,185115.97,22.75,0,-20027,188933,187466,185833,184366,182733,188200,185100,2205,55500,1000,141360,100,1,214108119,394066,94.63,2.04,12,0.03,1945.00,90045.00,201524,20240730,-8.67,153101,20241115,20.21,192900,-4.59,20250304,172800,6.51,20250203,211000,-12.77,20240730,160300,14.82,20241115,0.92,N,068270,1000,2205 억,,48717940,N,N,3594,N,00,N
+20250326,090632,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,185900,-100,5,-0.05,1681222700,9012,2.51,187000,187000,185900,241500,130200,186000,186553.85,22.75,0,-859,188933,187466,185833,184366,182733,188200,185100,2205,55500,1000,141360,100,1,214108119,398027,95.58,2.06,12,0.00,1945.00,90045.00,201524,20240730,-7.75,153101,20241115,21.42,192900,-3.63,20250304,172800,7.58,20250203,211000,-11.90,20240730,160300,15.97,20241115,0.92,N,068270,1000,2205 억,,48717940,N,N,3594,N,00,N
+20250325,160628,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,186000,900,2,0.49,66746958350,358795,132.44,184900,187300,184200,240500,129600,185100,186031.00,22.73,0,32400,187233,186166,185333,184266,183433,186050,184150,2205,55400,1000,140670,100,1,214108119,398241,95.63,2.07,12,0.17,1945.00,90045.00,201524,20240730,-7.70,153101,20241115,21.49,192900,-3.58,20250304,172800,7.64,20250203,211000,-11.85,20240730,160300,16.03,20241115,0.92,N,068270,1000,2205 억,,48668000,N,N,3594,N,00,N
+20250325,150629,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,185900,800,2,0.43,54706988800,294064,108.55,184900,187300,184200,240500,129600,185100,186037.73,22.73,0,37611,187233,186166,185333,184266,183433,186050,184150,2205,55400,1000,140670,100,1,214108119,398027,95.58,2.06,12,0.14,1945.00,90045.00,201524,20240730,-7.75,153101,20241115,21.42,192900,-3.63,20250304,172800,7.58,20250203,211000,-11.90,20240730,160300,15.97,20241115,0.92,N,068270,1000,2205 억,,48668000,N,N,5188,N,00,N
+20250325,140627,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,185900,800,2,0.43,47831795850,257103,94.90,184900,187300,184200,240500,129600,185100,186041.42,22.73,0,33464,187233,186166,185333,184266,183433,186050,184150,2205,55400,1000,140670,100,1,214108119,398027,95.58,2.06,12,0.12,1945.00,90045.00,201524,20240730,-7.75,153101,20241115,21.42,192900,-3.63,20250304,172800,7.58,20250203,211000,-11.90,20240730,160300,15.97,20241115,0.92,N,068270,1000,2205 억,,48668000,N,N,5188,N,00,N
+20250325,130628,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,186100,1000,2,0.54,42835233350,230252,84.99,184900,187300,184200,240500,129600,185100,186036.36,22.73,0,30629,187233,186166,185333,184266,183433,186050,184150,2205,55400,1000,140670,100,1,214108119,398455,95.68,2.07,12,0.11,1945.00,90045.00,201524,20240730,-7.65,153101,20241115,21.55,192900,-3.53,20250304,172800,7.70,20250203,211000,-11.80,20240730,160300,16.09,20241115,0.92,N,068270,1000,2205 억,,48668000,N,N,5188,N,00,N
+20250325,120627,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,186500,1400,2,0.76,39646290550,213133,78.67,184900,187300,184200,240500,129600,185100,186016.72,22.73,0,31564,187233,186166,185333,184266,183433,186050,184150,2205,55400,1000,140670,100,1,214108119,399312,95.89,2.07,12,0.10,1945.00,90045.00,201524,20240730,-7.46,153101,20241115,21.82,192900,-3.32,20250304,172800,7.93,20250203,211000,-11.61,20240730,160300,16.34,20241115,0.92,N,068270,1000,2205 억,,48668000,N,N,5188,N,00,N
+20250325,110627,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,186700,1600,2,0.86,33730629800,181420,66.97,184900,187300,184200,240500,129600,185100,185925.69,22.73,0,27976,187233,186166,185333,184266,183433,186050,184150,2205,55400,1000,140670,100,1,214108119,399740,95.99,2.07,12,0.08,1945.00,90045.00,201524,20240730,-7.36,153101,20241115,21.95,192900,-3.21,20250304,172800,8.04,20250203,211000,-11.52,20240730,160300,16.47,20241115,0.92,N,068270,1000,2205 억,,48668000,N,N,5188,N,00,N
+20250325,100637,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,185200,100,2,0.05,17732309450,95689,35.32,184900,186700,184200,240500,129600,185100,185311.91,22.73,0,-4994,187233,186166,185333,184266,183433,186050,184150,2205,55400,1000,140670,100,1,214108119,396528,95.22,2.06,12,0.04,1945.00,90045.00,201524,20240730,-8.10,153101,20241115,20.97,192900,-3.99,20250304,172800,7.18,20250203,211000,-12.23,20240730,160300,15.53,20241115,0.92,N,068270,1000,2205 억,,48668000,N,N,5188,N,00,N
+20250325,090632,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,186000,900,2,0.49,6233168700,33589,12.40,184900,186700,184900,240500,129600,185100,185571.88,22.73,0,1331,187233,186166,185333,184266,183433,186050,184150,2205,55400,1000,140670,100,1,214108119,398241,95.63,2.07,12,0.02,1945.00,90045.00,201524,20240730,-7.70,153101,20241115,21.49,192900,-3.58,20250304,172800,7.64,20250203,211000,-11.85,20240730,160300,16.03,20241115,0.92,N,068270,1000,2205 억,,48668000,N,N,5188,N,00,N
+20250324,160625,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,185100,-1600,5,-0.86,50152221850,270912,46.85,185100,186400,184500,242500,130700,186700,185123.56,22.76,0,-31299,191233,188966,186833,184566,182433,190100,185700,2205,55800,1000,141890,100,1,214108119,396314,95.17,2.06,12,0.13,1945.00,90045.00,201524,20240730,-8.15,153101,20241115,20.90,192900,-4.04,20250304,172800,7.12,20250203,211000,-12.27,20240730,160300,15.47,20241115,0.92,N,068270,1000,2205 억,,48727169,N,N,5188,N,00,N
+20250324,150630,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,184900,-1800,5,-0.96,42182161350,227849,39.40,185100,186400,184500,242500,130700,186700,185131.94,22.76,0,-21117,191233,188966,186833,184566,182433,190100,185700,2205,55800,1000,141890,100,1,214108119,395886,95.06,2.05,12,0.11,1945.00,90045.00,201524,20240730,-8.25,153101,20241115,20.77,192900,-4.15,20250304,172800,7.00,20250203,211000,-12.37,20240730,160300,15.35,20241115,0.92,N,068270,1000,2205 억,,48727169,N,N,7370,N,00,N
+20250324,140630,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,184900,-1800,5,-0.96,33426483400,180485,31.21,185100,186400,184600,242500,130700,186700,185203.48,22.76,0,-13721,191233,188966,186833,184566,182433,190100,185700,2205,55800,1000,141890,100,1,214108119,395886,95.06,2.05,12,0.08,1945.00,90045.00,201524,20240730,-8.25,153101,20241115,20.77,192900,-4.15,20250304,172800,7.00,20250203,211000,-12.37,20240730,160300,15.35,20241115,0.92,N,068270,1000,2205 억,,48727169,N,N,7370,N,00,N
+20250324,130630,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,185000,-1700,5,-0.91,29059302200,156861,27.13,185100,186400,184700,242500,130700,186700,185254.91,22.76,0,-9983,191233,188966,186833,184566,182433,190100,185700,2205,55800,1000,141890,100,1,214108119,396100,95.12,2.05,12,0.07,1945.00,90045.00,201524,20240730,-8.20,153101,20241115,20.84,192900,-4.10,20250304,172800,7.06,20250203,211000,-12.32,20240730,160300,15.41,20241115,0.92,N,068270,1000,2205 억,,48727169,N,N,7370,N,00,N
+20250324,120630,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,185100,-1600,5,-0.86,23596391100,127332,22.02,185100,186400,184700,242500,130700,186700,185313.67,22.76,0,-11899,191233,188966,186833,184566,182433,190100,185700,2205,55800,1000,141890,100,1,214108119,396314,95.17,2.06,12,0.06,1945.00,90045.00,201524,20240730,-8.15,153101,20241115,20.90,192900,-4.04,20250304,172800,7.12,20250203,211000,-12.27,20240730,160300,15.47,20241115,0.92,N,068270,1000,2205 억,,48727169,N,N,7370,N,00,N
+20250324,110629,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,185100,-1600,5,-0.86,18125029200,97766,16.91,185100,186400,185000,242500,130700,186700,185391.65,22.76,0,-11169,191233,188966,186833,184566,182433,190100,185700,2205,55800,1000,141890,100,1,214108119,396314,95.17,2.06,12,0.05,1945.00,90045.00,201524,20240730,-8.15,153101,20241115,20.90,192900,-4.04,20250304,172800,7.12,20250203,211000,-12.27,20240730,160300,15.47,20241115,0.92,N,068270,1000,2205 억,,48727169,N,N,7370,N,00,N
+20250324,100627,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,185100,-1600,5,-0.86,13527324100,72960,12.62,185100,186400,185000,242500,130700,186700,185407.01,22.76,0,-7405,191233,188966,186833,184566,182433,190100,185700,2205,55800,1000,141890,100,1,214108119,396314,95.17,2.06,12,0.03,1945.00,90045.00,201524,20240730,-8.15,153101,20241115,20.90,192900,-4.04,20250304,172800,7.12,20250203,211000,-12.27,20240730,160300,15.47,20241115,0.92,N,068270,1000,2205 억,,48727169,N,N,7370,N,00,N
+20250324,090630,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,185500,-1200,5,-0.64,2953191350,15933,2.76,185100,186400,185100,242500,130700,186700,185348.75,22.76,0,-1399,191233,188966,186833,184566,182433,190100,185700,2205,55800,1000,141890,100,1,214108119,397171,95.37,2.06,12,0.01,1945.00,90045.00,201524,20240730,-7.95,153101,20241115,21.16,192900,-3.84,20250304,172800,7.35,20250203,211000,-12.09,20240730,160300,15.72,20241115,0.92,N,068270,1000,2205 억,,48727169,N,N,7370,N,00,N
 20250321,160644,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,186700,400,2,0.21,105212804550,565000,155.43,185200,189100,184700,242000,130500,186300,186214.87,22.74,0,18043,189433,187866,186533,184966,183633,187200,184300,2205,55700,1000,141580,100,1,214108119,399740,51.31,2.14,12,0.26,3639.00,87089.00,201524,20240730,-7.36,153101,20241115,21.95,192900,-3.21,20250304,172800,8.04,20250203,211000,-11.52,20240730,160300,16.47,20241115,0.92,N,068270,1000,2205 억,,48687629,N,N,7370,N,00,N
 20250321,150628,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,185000,-1300,5,-0.70,70126019800,376853,103.67,185200,189100,184700,242000,130500,186300,186083.09,22.74,0,-23337,189433,187866,186533,184966,183633,187200,184300,2205,55700,1000,141580,100,1,214108119,396100,50.84,2.12,12,0.18,3639.00,87089.00,201524,20240730,-8.20,153101,20241115,20.84,192900,-4.10,20250304,172800,7.06,20250203,211000,-12.32,20240730,160300,15.41,20241115,0.92,N,068270,1000,2205 억,,48687629,N,N,2268,N,00,N
 20250321,140629,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,185000,-1300,5,-0.70,64176879500,344688,94.82,185200,189100,184700,242000,130500,186300,186188.25,22.74,0,-22657,189433,187866,186533,184966,183633,187200,184300,2205,55700,1000,141580,100,1,214108119,396100,50.84,2.12,12,0.16,3639.00,87089.00,201524,20240730,-8.20,153101,20241115,20.84,192900,-4.10,20250304,172800,7.06,20250203,211000,-12.32,20240730,160300,15.41,20241115,0.92,N,068270,1000,2205 억,,48687629,N,N,2268,N,00,N

068270/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,1976152,214108119,366378580800,39695645262600,0.92
+20250325,1976354,214108119,367601844000,39824110134000,0.92
+20250324,1988885,214108119,368142613500,39631412826900,0.93
+20250321,1905671,214108119,355788775700,39973985817300,0.89
+20250320,1896894,214108119,353391352200,39888342569700,0.89
 20250319,1904862,214108119,356590166400,40081039876800,0.89
 20250318,1917917,214108119,359417645800,40123861500600,0.90
 20250317,1936888,214108119,363747566400,40209504748200,0.90

068270/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,186700,187900,190700,184200,2122167,396879668800,00,0.00,N,2,600,
 20250310,186100,183500,188700,180300,2282278,422338965700,00,0.00,N,2,2100,
 20250304,184000,184000,192900,182200,2782334,518089183150,00,0.00,N,3,0,
 20250224,184000,178300,190900,174000,5203488,951684660000,00,0.00,N,2,5800,