Add accumulated files

091120/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,13240,13990,13990,12710,571534,7568792300,00,0.00,N,5,-860,
+20250326,14100,16460,16700,13940,727747,10583798815,00,0.00,N,5,-2200,
+20250325,16300,16730,16980,16280,65826,1087014295,00,0.00,N,5,-430,
+20250324,16730,16830,16990,16060,100932,1679858555,00,0.00,N,2,20,
 20250321,16710,16390,16790,16040,134654,2218916990,00,0.00,N,2,430,
 20250320,16280,16340,16500,16110,139679,2275545905,00,0.00,N,2,180,
 20250319,16100,16690,16690,16080,175271,2839200080,00,0.00,N,5,-370,

091120/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
+20250328,12950,-290,5,-61235,46493,5297,-796,605,69,119118,109565,8705,1553,1428,114,180353,63072,3408,2349,824,45
+20250327,13240,-860,5,-189059,159790,12087,-2507,2119,161,289722,247625,12170,3835,3281,162,478781,87835,83,6342,1162,1
+20250326,14100,-2200,5,-25689,11202,16975,-374,163,247,534028,172320,17074,7747,2526,248,559717,161118,99,8121,2363,2
+20250325,16300,-430,5,13285,-9545,-3732,220,-158,-63,54384,10143,1289,897,168,21,41099,19688,5021,677,326,84
+20250324,16730,20,2,-7151,-3402,8349,-118,-58,139,59290,30240,9180,986,503,153,66441,33642,831,1104,561,14
 20250321,16710,430,2,-43059,11246,30346,-712,189,499,53352,49073,30438,878,811,501,96411,37827,92,1590,622,2
 20250320,16280,180,2,-56879,41219,17567,-926,671,287,59813,62116,17702,974,1012,289,116692,20897,135,1901,341,2
 20250319,16100,-370,5,-15089,302,14784,-246,6,240,116747,43548,14946,1890,706,243,131836,43246,162,2136,700,3

091120/min/candle-20250324.csv

@@ -0,0 +1,665 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,200300,1676512555,16730,16730,16730,16730,1186
+20250324,200200,1676512555,16730,16730,16730,16730,0
+20250324,200100,1676512555,16730,16730,16730,16730,0
+20250324,200000,1676512555,16730,16730,16730,16730,0
+20250324,195900,1676512555,16730,16730,16730,16730,0
+20250324,195800,1676512555,16730,16730,16730,16730,0
+20250324,195700,1676512555,16730,16730,16730,16730,0
+20250324,195600,1676512555,16730,16730,16730,16730,0
+20250324,195500,1676512555,16730,16730,16730,16730,0
+20250324,195400,1676512555,16730,16730,16730,16730,0
+20250324,195300,1676512555,16730,16730,16730,16730,0
+20250324,195200,1676512555,16730,16730,16730,16730,0
+20250324,195100,1676512555,16730,16730,16730,16730,0
+20250324,195000,1676512555,16730,16730,16730,16730,0
+20250324,194900,1676512555,16730,16730,16730,16730,0
+20250324,194800,1676512555,16730,16730,16730,16730,0
+20250324,194700,1676512555,16730,16730,16730,16730,0
+20250324,194600,1676512555,16730,16730,16730,16730,0
+20250324,194500,1676512555,16730,16730,16730,16730,0
+20250324,194400,1676512555,16730,16730,16730,16730,0
+20250324,194300,1676512555,16730,16730,16730,16730,0
+20250324,194200,1676512555,16730,16730,16730,16730,0
+20250324,194100,1676512555,16730,16730,16730,16730,0
+20250324,194000,1676512555,16730,16730,16730,16730,0
+20250324,193900,1676512555,16730,16730,16730,16730,0
+20250324,193800,1676512555,16730,16730,16730,16730,0
+20250324,193700,1676512555,16730,16730,16730,16730,0
+20250324,193600,1676512555,16730,16730,16730,16730,0
+20250324,193500,1676512555,16730,16730,16730,16730,0
+20250324,193400,1676512555,16730,16730,16730,16730,0
+20250324,193300,1676512555,16730,16730,16730,16730,1186
+20250324,193200,1676512555,16730,16730,16730,16730,0
+20250324,193100,1676512555,16730,16730,16730,16730,0
+20250324,193000,1676512555,16730,16730,16730,16730,0
+20250324,192900,1676512555,16730,16730,16730,16730,0
+20250324,192800,1676512555,16730,16730,16730,16730,0
+20250324,192700,1676512555,16730,16730,16730,16730,0
+20250324,192600,1676512555,16730,16730,16730,16730,0
+20250324,192500,1676512555,16730,16730,16730,16730,0
+20250324,192400,1676512555,16730,16730,16730,16730,0
+20250324,192300,1676512555,16730,16730,16730,16730,0
+20250324,192200,1676512555,16730,16730,16730,16730,0
+20250324,192100,1676512555,16730,16730,16730,16730,0
+20250324,192000,1676512555,16730,16730,16730,16730,0
+20250324,191900,1676512555,16730,16730,16730,16730,0
+20250324,191800,1676512555,16730,16730,16730,16730,0
+20250324,191700,1676512555,16730,16730,16730,16730,0
+20250324,191600,1676512555,16730,16730,16730,16730,0
+20250324,191500,1676512555,16730,16730,16730,16730,0
+20250324,191400,1676512555,16730,16730,16730,16730,0
+20250324,191300,1676512555,16730,16730,16730,16730,0
+20250324,191200,1676512555,16730,16730,16730,16730,0
+20250324,191100,1676512555,16730,16730,16730,16730,0
+20250324,191000,1676512555,16730,16730,16730,16730,0
+20250324,190900,1676512555,16730,16730,16730,16730,0
+20250324,190800,1676512555,16730,16730,16730,16730,0
+20250324,190700,1676512555,16730,16730,16730,16730,0
+20250324,190600,1676512555,16730,16730,16730,16730,0
+20250324,190500,1676512555,16730,16730,16730,16730,0
+20250324,190400,1676512555,16730,16730,16730,16730,0
+20250324,190300,1676512555,16730,16730,16730,16730,1186
+20250324,190200,1676512555,16730,16730,16730,16730,0
+20250324,190100,1676512555,16730,16730,16730,16730,0
+20250324,190000,1676512555,16730,16730,16730,16730,0
+20250324,185900,1676512555,16730,16730,16730,16730,0
+20250324,185800,1676512555,16730,16730,16730,16730,0
+20250324,185700,1676512555,16730,16730,16730,16730,0
+20250324,185600,1676512555,16730,16730,16730,16730,0
+20250324,185500,1676512555,16730,16730,16730,16730,0
+20250324,185400,1676512555,16730,16730,16730,16730,0
+20250324,185300,1676512555,16730,16730,16730,16730,0
+20250324,185200,1676512555,16730,16730,16730,16730,0
+20250324,185100,1676512555,16730,16730,16730,16730,0
+20250324,185000,1676512555,16730,16730,16730,16730,0
+20250324,184900,1676512555,16730,16730,16730,16730,0
+20250324,184800,1676512555,16730,16730,16730,16730,0
+20250324,184700,1676512555,16730,16730,16730,16730,0
+20250324,184600,1676512555,16730,16730,16730,16730,0
+20250324,184500,1676512555,16730,16730,16730,16730,0
+20250324,184400,1676512555,16730,16730,16730,16730,0
+20250324,184300,1676512555,16730,16730,16730,16730,0
+20250324,184200,1676512555,16730,16730,16730,16730,0
+20250324,184100,1676512555,16730,16730,16730,16730,0
+20250324,184000,1676512555,16730,16730,16730,16730,0
+20250324,183900,1676512555,16730,16730,16730,16730,0
+20250324,183800,1676512555,16730,16730,16730,16730,0
+20250324,183700,1676512555,16730,16730,16730,16730,0
+20250324,183600,1676512555,16730,16730,16730,16730,0
+20250324,183500,1676512555,16730,16730,16730,16730,0
+20250324,183400,1676512555,16730,16730,16730,16730,0
+20250324,183300,1676512555,16730,16730,16730,16730,1186
+20250324,183200,1676512555,16730,16730,16730,16730,0
+20250324,183100,1676512555,16730,16730,16730,16730,0
+20250324,183000,1676512555,16730,16730,16730,16730,0
+20250324,182900,1676512555,16730,16730,16730,16730,0
+20250324,182800,1676512555,16730,16730,16730,16730,0
+20250324,182700,1676512555,16730,16730,16730,16730,0
+20250324,182600,1676512555,16730,16730,16730,16730,0
+20250324,182500,1676512555,16730,16730,16730,16730,0
+20250324,182400,1676512555,16730,16730,16730,16730,0
+20250324,182300,1676512555,16730,16730,16730,16730,0
+20250324,182200,1676512555,16730,16730,16730,16730,0
+20250324,182100,1676512555,16730,16730,16730,16730,0
+20250324,182000,1676512555,16730,16730,16730,16730,0
+20250324,181900,1676512555,16730,16730,16730,16730,0
+20250324,181800,1676512555,16730,16730,16730,16730,0
+20250324,181700,1676512555,16730,16730,16730,16730,0
+20250324,181600,1676512555,16730,16730,16730,16730,0
+20250324,181500,1676512555,16730,16730,16730,16730,0
+20250324,181400,1676512555,16730,16730,16730,16730,0
+20250324,181300,1676512555,16730,16730,16730,16730,0
+20250324,181200,1676512555,16730,16730,16730,16730,0
+20250324,181100,1676512555,16730,16730,16730,16730,0
+20250324,181000,1676512555,16730,16730,16730,16730,0
+20250324,180900,1676512555,16730,16730,16730,16730,0
+20250324,180800,1676512555,16730,16730,16730,16730,0
+20250324,180700,1676512555,16730,16730,16730,16730,0
+20250324,180600,1676512555,16730,16730,16730,16730,0
+20250324,180500,1676512555,16730,16730,16730,16730,0
+20250324,180400,1676512555,16730,16730,16730,16730,0
+20250324,180300,1676512555,16730,16730,16730,16730,1186
+20250324,180200,1676512555,16730,16730,16730,16730,0
+20250324,180100,1676512555,16730,16730,16730,16730,0
+20250324,180000,1676512555,16730,16730,16730,16730,0
+20250324,175900,1676512555,16730,16730,16730,16730,0
+20250324,175800,1676512555,16730,16730,16730,16730,0
+20250324,175700,1676512555,16730,16730,16730,16730,0
+20250324,175600,1676512555,16730,16730,16730,16730,0
+20250324,175500,1676512555,16730,16730,16730,16730,0
+20250324,175400,1676512555,16730,16730,16730,16730,0
+20250324,175300,1676512555,16730,16730,16730,16730,0
+20250324,175200,1676512555,16730,16730,16730,16730,0
+20250324,175100,1676512555,16730,16730,16730,16730,0
+20250324,175000,1676512555,16730,16730,16730,16730,0
+20250324,174900,1676512555,16730,16730,16730,16730,0
+20250324,174800,1676512555,16730,16730,16730,16730,0
+20250324,174700,1676512555,16730,16730,16730,16730,0
+20250324,174600,1676512555,16730,16730,16730,16730,0
+20250324,174500,1676512555,16730,16730,16730,16730,0
+20250324,174400,1676512555,16730,16730,16730,16730,0
+20250324,174300,1676512555,16730,16730,16730,16730,0
+20250324,174200,1676512555,16730,16730,16730,16730,0
+20250324,174100,1676512555,16730,16730,16730,16730,0
+20250324,174000,1676512555,16730,16730,16730,16730,0
+20250324,173900,1676512555,16730,16730,16730,16730,0
+20250324,173800,1676512555,16730,16730,16730,16730,0
+20250324,173700,1676512555,16730,16730,16730,16730,0
+20250324,173600,1676512555,16730,16730,16730,16730,0
+20250324,173500,1676512555,16730,16730,16730,16730,0
+20250324,173400,1676512555,16730,16730,16730,16730,0
+20250324,173300,1676512555,16730,16730,16730,16730,1186
+20250324,173200,1676512555,16730,16730,16730,16730,0
+20250324,173100,1676512555,16730,16730,16730,16730,0
+20250324,173000,1676512555,16730,16730,16730,16730,0
+20250324,172900,1676512555,16730,16730,16730,16730,0
+20250324,172800,1676512555,16730,16730,16730,16730,0
+20250324,172700,1676512555,16730,16730,16730,16730,0
+20250324,172600,1676512555,16730,16730,16730,16730,0
+20250324,172500,1676512555,16730,16730,16730,16730,0
+20250324,172400,1676512555,16730,16730,16730,16730,0
+20250324,172300,1676512555,16730,16730,16730,16730,0
+20250324,172200,1676512555,16730,16730,16730,16730,0
+20250324,172100,1676512555,16730,16730,16730,16730,0
+20250324,172000,1676512555,16730,16730,16730,16730,0
+20250324,171900,1676512555,16730,16730,16730,16730,0
+20250324,171800,1676512555,16730,16730,16730,16730,0
+20250324,171700,1676512555,16730,16730,16730,16730,0
+20250324,171600,1676512555,16730,16730,16730,16730,0
+20250324,171500,1676512555,16730,16730,16730,16730,0
+20250324,171400,1676512555,16730,16730,16730,16730,0
+20250324,171300,1676512555,16730,16730,16730,16730,0
+20250324,171200,1676512555,16730,16730,16730,16730,0
+20250324,171100,1676512555,16730,16730,16730,16730,0
+20250324,171000,1676512555,16730,16730,16730,16730,0
+20250324,170900,1676512555,16730,16730,16730,16730,0
+20250324,170800,1676512555,16730,16730,16730,16730,0
+20250324,170700,1676512555,16730,16730,16730,16730,0
+20250324,170600,1676512555,16730,16730,16730,16730,0
+20250324,170500,1676512555,16730,16730,16730,16730,0
+20250324,170400,1676512555,16730,16730,16730,16730,0
+20250324,170300,1676512555,16730,16730,16730,16730,1186
+20250324,170200,1676512555,16730,16730,16730,16730,0
+20250324,170100,1676512555,16730,16730,16730,16730,0
+20250324,170000,1676512555,16730,16730,16730,16730,0
+20250324,165900,1676512555,16730,16730,16730,16730,0
+20250324,165800,1676512555,16730,16730,16730,16730,0
+20250324,165700,1676512555,16730,16730,16730,16730,0
+20250324,165600,1676512555,16730,16730,16730,16730,0
+20250324,165500,1676512555,16730,16730,16730,16730,0
+20250324,165400,1676512555,16730,16730,16730,16730,0
+20250324,165300,1676512555,16730,16730,16730,16730,0
+20250324,165200,1676512555,16730,16730,16730,16730,0
+20250324,165100,1676512555,16730,16730,16730,16730,0
+20250324,165000,1676512555,16730,16730,16730,16730,0
+20250324,164900,1676512555,16730,16730,16730,16730,0
+20250324,164800,1676512555,16730,16730,16730,16730,0
+20250324,164700,1676512555,16730,16730,16730,16730,0
+20250324,164600,1676512555,16730,16730,16730,16730,0
+20250324,164500,1676512555,16730,16730,16730,16730,0
+20250324,164400,1676512555,16730,16730,16730,16730,0
+20250324,164300,1676512555,16730,16730,16730,16730,0
+20250324,164200,1676512555,16730,16730,16730,16730,0
+20250324,164100,1676512555,16730,16730,16730,16730,0
+20250324,164000,1676512555,16730,16730,16730,16730,0
+20250324,163900,1676512555,16730,16730,16730,16730,0
+20250324,163800,1676512555,16730,16730,16730,16730,0
+20250324,163700,1676512555,16730,16730,16730,16730,0
+20250324,163600,1676512555,16730,16730,16730,16730,0
+20250324,163500,1676512555,16730,16730,16730,16730,0
+20250324,163400,1676512555,16730,16730,16730,16730,0
+20250324,163300,1676512555,16730,16730,16730,16730,1186
+20250324,163200,1676512555,16730,16730,16730,16730,0
+20250324,163100,1676512555,16730,16730,16730,16730,0
+20250324,163000,1676512555,16730,16730,16730,16730,0
+20250324,162900,1676512555,16730,16730,16730,16730,0
+20250324,162800,1676512555,16730,16730,16730,16730,0
+20250324,162700,1676512555,16730,16730,16730,16730,0
+20250324,162600,1676512555,16730,16730,16730,16730,0
+20250324,162500,1676512555,16730,16730,16730,16730,0
+20250324,162400,1676512555,16730,16730,16730,16730,0
+20250324,162300,1676512555,16730,16730,16730,16730,0
+20250324,162200,1676512555,16730,16730,16730,16730,0
+20250324,162100,1676512555,16730,16730,16730,16730,0
+20250324,162000,1676512555,16730,16730,16730,16730,0
+20250324,161900,1676512555,16730,16730,16730,16730,0
+20250324,161800,1676512555,16730,16730,16730,16730,0
+20250324,161700,1676512555,16730,16730,16730,16730,0
+20250324,161600,1676512555,16730,16730,16730,16730,0
+20250324,161500,1676512555,16730,16730,16730,16730,0
+20250324,161400,1676512555,16730,16730,16730,16730,0
+20250324,161300,1676512555,16730,16730,16730,16730,0
+20250324,161200,1676512555,16730,16730,16730,16730,0
+20250324,161100,1676512555,16730,16730,16730,16730,0
+20250324,161000,1676512555,16730,16730,16730,16730,0
+20250324,160900,1676512555,16730,16730,16730,16730,0
+20250324,160800,1676512555,16730,16730,16730,16730,0
+20250324,160700,1676512555,16730,16730,16730,16730,0
+20250324,160600,1676512555,16730,16730,16730,16730,0
+20250324,160500,1676512555,16730,16730,16730,16730,0
+20250324,160400,1676512555,16730,16730,16730,16730,0
+20250324,160300,1676512555,16730,16730,16730,16730,1186
+20250324,160200,1676512555,16730,16730,16730,16730,0
+20250324,160100,1676512555,16730,16730,16730,16730,0
+20250324,160000,1676512555,16730,16730,16730,16730,0
+20250324,155900,1676512555,16730,16730,16730,16730,0
+20250324,155800,1676512555,16730,16730,16730,16730,0
+20250324,155700,1676512555,16730,16730,16730,16730,0
+20250324,155600,1676512555,16730,16730,16730,16730,0
+20250324,155500,1676512555,16730,16730,16730,16730,0
+20250324,155400,1676512555,16730,16730,16730,16730,0
+20250324,155300,1676512555,16730,16730,16730,16730,0
+20250324,155200,1676512555,16730,16730,16730,16730,0
+20250324,155100,1676512555,16730,16730,16730,16730,0
+20250324,155000,1676512555,16730,16730,16730,16730,0
+20250324,154900,1676512555,16730,16730,16730,16730,0
+20250324,154800,1676512555,16730,16730,16730,16730,0
+20250324,154700,1676512555,16730,16730,16730,16730,0
+20250324,154600,1676512555,16730,16730,16730,16730,0
+20250324,154500,1676512555,16730,16730,16730,16730,0
+20250324,154400,1676512555,16730,16730,16730,16730,0
+20250324,154300,1676512555,16730,16730,16730,16730,0
+20250324,154200,1676512555,16730,16730,16730,16730,0
+20250324,154100,1676512555,16730,16730,16730,16730,0
+20250324,154000,1676512555,16730,16730,16730,16730,0
+20250324,153900,1676512555,16730,16730,16730,16730,0
+20250324,153800,1676512555,16730,16730,16730,16730,0
+20250324,153700,1676512555,16730,16730,16730,16730,0
+20250324,153600,1676512555,16730,16730,16730,16730,0
+20250324,153500,1676512555,16730,16730,16730,16730,0
+20250324,153400,1676512555,16730,16730,16730,16730,0
+20250324,153300,1676512555,16730,16730,16730,16730,1186
+20250324,153200,1676512555,16730,16730,16730,16730,0
+20250324,153100,1676512555,16730,16730,16730,16730,0
+20250324,153000,1676512555,16730,16730,16730,16730,1186
+20250324,152900,1656670775,16700,16700,16700,16700,0
+20250324,152800,1656670775,16700,16700,16700,16700,0
+20250324,152700,1656670775,16700,16700,16700,16700,0
+20250324,152600,1656670775,16700,16700,16700,16700,0
+20250324,152500,1656670775,16700,16700,16700,16700,0
+20250324,152400,1656670775,16700,16700,16700,16700,0
+20250324,152300,1656670775,16700,16700,16700,16700,0
+20250324,152200,1656670775,16700,16700,16700,16700,0
+20250324,152100,1656670775,16700,16700,16700,16700,0
+20250324,152000,1656670775,16700,16700,16700,16700,0
+20250324,151900,1656670775,16700,16690,16720,16690,177
+20250324,151800,1653712865,16690,16710,16710,16690,131
+20250324,151700,1651525075,16690,16690,16710,16690,30
+20250324,151600,1651024355,16690,16700,16700,16690,83
+20250324,151500,1649638605,16700,16700,16710,16700,269
+20250324,151400,1645144515,16700,16700,16710,16700,401
+20250324,151300,1638445745,16700,16710,16720,16700,251
+20250324,151200,1634251495,16710,16710,16730,16710,255
+20250324,151100,1629987955,16710,16710,16720,16710,35
+20250324,151000,1629403095,16720,16730,16760,16720,371
+20250324,150900,1623195855,16730,16730,16760,16730,83
+20250324,150800,1621805555,16730,16730,16760,16730,150
+20250324,150700,1619294375,16720,16730,16730,16720,51
+20250324,150600,1618441645,16730,16720,16730,16710,333
+20250324,150500,1612873335,16720,16730,16760,16720,136
+20250324,150400,1610597685,16730,16770,16770,16730,155
+20250324,150300,1608001775,16770,16730,16770,16730,266
+20250324,150200,1603550035,16730,16750,16770,16730,149
+20250324,150100,1601054425,16750,16750,16750,16750,101
+20250324,150000,1599362675,16800,16770,16800,16720,84
+20250324,145900,1597952635,16720,16720,16730,16720,125
+20250324,145800,1595862425,16710,16710,16710,16710,212
+20250324,145700,1592319905,16720,16720,16720,16720,0
+20250324,145600,1592319905,16720,16720,16720,16720,100
+20250324,145500,1590647905,16730,16730,16730,16730,0
+20250324,145400,1590647905,16730,16730,16730,16730,200
+20250324,145300,1587301905,16730,16730,16730,16730,495
+20250324,145200,1579020555,16800,16800,16800,16800,11
+20250324,145100,1578835755,16850,16630,16880,16630,3913
+20250324,145000,1513125715,16630,16620,16630,16620,89
+20250324,144900,1511645705,16620,16620,16620,16620,273
+20250324,144800,1507108445,16620,16620,16620,16620,50
+20250324,144700,1506277445,16620,16620,16620,16620,20
+20250324,144600,1505945045,16620,16630,16630,16620,116
+20250324,144500,1504016445,16630,16620,16630,16620,107
+20250324,144400,1502237105,16630,16630,16630,16630,1
+20250324,144300,1502220475,16630,16630,16630,16630,53
+20250324,144200,1501339085,16630,16655,16655,16620,830
+20250324,144100,1487540330,16630,16630,16630,16630,51
+20250324,144000,1486692200,16630,16630,16630,16630,21
+20250324,143900,1486342970,16630,16610,16680,16610,197
+20250324,143800,1483064850,16610,16620,16620,16610,76
+20250324,143700,1481801980,16610,16630,16630,16610,478
+20250324,143600,1473855990,16640,16640,16640,16640,595
+20250324,143500,1463955190,16680,16680,16680,16650,141
+20250324,143400,1461604020,16680,16680,16680,16680,108
+20250324,143300,1459802580,16690,16690,16690,16690,0
+20250324,143200,1459802580,16690,16690,16690,16690,69
+20250324,143100,1458650970,16640,16650,16650,16640,40
+20250324,143000,1457985360,16650,16650,16650,16650,43
+20250324,142900,1457269410,16650,16670,16670,16650,158
+20250324,142800,1454638690,16690,16680,16690,16650,1783
+20250324,142700,1424917880,16690,16700,16700,16690,176
+20250324,142600,1421979410,16690,16690,16690,16690,50
+20250324,142500,1421144910,16690,16710,16710,16690,269
+20250324,142400,1416653920,16700,16730,16740,16700,102
+20250324,142300,1414948650,16700,16700,16700,16700,7
+20250324,142200,1414831750,16720,16700,16720,16700,308
+20250324,142100,1409686650,16700,16700,16700,16700,169
+20250324,142000,1406864350,16700,16700,16700,16700,1
+20250324,141900,1406847650,16700,16700,16700,16700,0
+20250324,141800,1406847650,16700,16700,16700,16700,68
+20250324,141700,1405712050,16700,16700,16700,16700,0
+20250324,141600,1405712050,16700,16700,16700,16700,50
+20250324,141500,1404877050,16700,16700,16700,16700,43
+20250324,141400,1404158950,16700,16690,16700,16690,185
+20250324,141300,1401070610,16700,16700,16700,16700,160
+20250324,141200,1398398610,16700,16700,16700,16700,0
+20250324,141100,1398398610,16700,16710,16750,16700,241
+20250324,141000,1394370440,16700,16700,16700,16700,30
+20250324,140900,1393869440,16750,16750,16750,16750,1
+20250324,140800,1393852690,16720,16720,16720,16720,0
+20250324,140700,1393852690,16720,16720,16720,16720,69
+20250324,140600,1392699010,16670,16670,16670,16670,0
+20250324,140500,1392699010,16670,16680,16680,16670,150
+20250324,140400,1390197350,16680,16710,16750,16680,179
+20250324,140300,1387205640,16700,16710,16710,16700,497
+20250324,140200,1378903440,16710,16740,16740,16710,51
+20250324,140100,1378051200,16700,16720,16720,16700,491
+20250324,140000,1369846540,16750,16750,16760,16730,272
+20250324,135900,1365293400,16760,16760,16760,16760,66
+20250324,135800,1364187240,16750,16760,16760,16750,49
+20250324,135700,1363366380,16760,16740,16760,16730,292
+20250324,135600,1358477460,16750,16750,16750,16750,10
+20250324,135500,1358309960,16760,16760,16760,16760,70
+20250324,135400,1357136760,16760,16760,16760,16760,0
+20250324,135300,1357136760,16760,16770,16770,16740,179
+20250324,135200,1354137450,16760,16750,16770,16740,245
+20250324,135100,1350033150,16770,16780,16780,16770,13
+20250324,135000,1349815090,16780,16780,16800,16780,150
+20250324,134900,1347295740,16800,16800,16800,16800,0
+20250324,134800,1347295740,16800,16800,16800,16800,67
+20250324,134700,1346170140,16790,16790,16790,16790,12
+20250324,134600,1345968660,16800,16800,16800,16800,129
+20250324,134500,1343801460,16740,16740,16740,16740,38
+20250324,134400,1343165340,16740,16740,16740,16740,59
+20250324,134300,1342177680,16790,16780,16790,16780,145
+20250324,134200,1339743170,16790,16780,16790,16780,47
+20250324,134100,1338954060,16750,16740,16750,16740,47
+20250324,134000,1338167260,16780,16790,16790,16780,74
+20250324,133900,1336924810,16770,16740,16770,16740,82
+20250324,133800,1335549700,16740,16770,16770,16740,21
+20250324,133700,1335198100,16750,16750,16750,16750,0
+20250324,133600,1335198100,16750,16790,16790,16750,72
+20250324,133500,1333989340,16750,16750,16750,16750,50
+20250324,133400,1333151840,16750,16750,16750,16750,2
+20250324,133300,1333118340,16750,16750,16750,16750,0
+20250324,133200,1333118340,16750,16730,16790,16730,437
+20250324,133100,1325801220,16730,16730,16730,16730,142
+20250324,133000,1323425560,16740,16740,16740,16740,102
+20250324,132900,1321718080,16750,16790,16790,16750,128
+20250324,132800,1319571320,16780,16780,16780,16780,0
+20250324,132700,1319571320,16780,16780,16780,16780,21
+20250324,132600,1319218940,16790,16790,16790,16790,0
+20250324,132500,1319218940,16790,16730,16790,16730,125
+20250324,132400,1317123190,16720,16730,16730,16720,185
+20250324,132300,1314028630,16740,16760,16760,16740,166
+20250324,132200,1311248710,16790,16790,16790,16780,72
+20250324,132100,1310039840,16750,16770,16770,16750,262
+20250324,132000,1305649240,16770,16790,16790,16760,634
+20250324,131900,1295016700,16800,16800,16800,16800,67
+20250324,131800,1293891100,16800,16800,16800,16800,133
+20250324,131700,1291656700,16800,16800,16800,16800,167
+20250324,131600,1288851100,16850,16810,16850,16800,71
+20250324,131500,1287655480,16850,16840,16850,16840,70
+20250324,131400,1286476480,16840,16840,16840,16840,60
+20250324,131300,1285466080,16780,16850,16850,16780,34
+20250324,131200,1284895490,16850,16850,16850,16850,122
+20250324,131100,1282839790,16850,16790,16850,16780,2645
+20250324,131000,1238360970,16780,16780,16780,16780,0
+20250324,130900,1238360970,16780,16800,16800,16780,82
+20250324,130800,1236983950,16800,16800,16800,16800,68
+20250324,130700,1235841550,16800,16800,16800,16800,43
+20250324,130600,1235119150,16790,16790,16790,16790,80
+20250324,130500,1233775950,16800,16800,16800,16800,61
+20250324,130400,1232751150,16800,16800,16800,16800,69
+20250324,130300,1231591950,16800,16790,16800,16790,649
+20250324,130200,1220694790,16800,16800,16800,16800,26
+20250324,130100,1220257990,16800,16800,16800,16800,69
+20250324,130000,1219098790,16800,16790,16800,16790,167
+20250324,125900,1216294300,16800,16800,16800,16800,0
+20250324,125800,1216294300,16800,16800,16800,16800,66
+20250324,125700,1215185500,16800,16800,16800,16800,69
+20250324,125600,1214026300,16800,16800,16800,16800,2
+20250324,125500,1213992700,16800,16790,16800,16790,292
+20250324,125400,1209089380,16780,16790,16790,16770,112
+20250324,125300,1207209450,16770,16770,16770,16770,19
+20250324,125200,1206890820,16790,16790,16790,16790,30
+20250324,125100,1206387120,16790,16780,16790,16780,79
+20250324,125000,1205060850,16790,16790,16790,16790,112
+20250324,124900,1203180370,16790,16790,16790,16790,10
+20250324,124800,1203012470,16800,16800,16800,16800,0
+20250324,124700,1203012470,16800,16800,16800,16800,50
+20250324,124600,1202172470,16800,16800,16800,16800,131
+20250324,124500,1199971670,16800,16800,16800,16800,0
+20250324,124400,1199971670,16800,16800,16800,16800,55
+20250324,124300,1199047670,16800,16800,16800,16800,70
+20250324,124200,1197871670,16770,16770,16770,16770,17
+20250324,124100,1197586580,16760,16760,16760,16760,13
+20250324,124000,1197368700,16770,16770,16770,16770,0
+20250324,123900,1197368700,16770,16770,16770,16770,82
+20250324,123800,1195993560,16750,16750,16750,16750,167
+20250324,123700,1193196310,16750,16750,16750,16750,0
+20250324,123600,1193196310,16750,16750,16750,16750,114
+20250324,123500,1191286810,16750,16750,16750,16750,3
+20250324,123400,1191236560,16750,16750,16750,16750,0
+20250324,123300,1191236560,16750,16750,16750,16750,0
+20250324,123200,1191236560,16750,16740,16750,16740,69
+20250324,123100,1190081310,16710,16710,16710,16710,0
+20250324,123000,1190081310,16710,16710,16710,16710,193
+20250324,122900,1186856280,16710,16730,16750,16710,450
+20250324,122800,1179334040,16710,16730,16730,16710,189
+20250324,122700,1176174210,16750,16750,16750,16750,0
+20250324,122600,1176174210,16750,16750,16750,16750,0
+20250324,122500,1176174210,16750,16750,16750,16750,69
+20250324,122400,1175018460,16770,16770,16770,16770,0
+20250324,122300,1175018460,16770,16770,16770,16770,0
+20250324,122200,1175018460,16770,16770,16770,16770,69
+20250324,122100,1173861330,16720,16720,16720,16720,143
+20250324,122000,1171470370,16720,16720,16720,16720,20
+20250324,121900,1171135970,16720,16770,16770,16720,226
+20250324,121800,1167356750,16770,16730,16770,16730,69
+20250324,121700,1166200020,16720,16720,16720,16720,0
+20250324,121600,1166200020,16720,16730,16730,16720,382
+20250324,121500,1159811910,16740,16760,16770,16740,356
+20250324,121400,1153847630,16770,16770,16770,16770,15
+20250324,121300,1153596080,16770,16770,16770,16770,1
+20250324,121200,1153579310,16770,16770,16770,16770,45
+20250324,121100,1152824660,16800,16800,16800,16770,332
+20250324,121000,1147252840,16790,16800,16800,16790,88
+20250324,120900,1145775270,16800,16800,16800,16800,0
+20250324,120800,1145775270,16800,16820,16820,16800,144
+20250324,120700,1143353210,16820,16820,16820,16820,0
+20250324,120600,1143353210,16820,16820,16820,16820,0
+20250324,120500,1143353210,16820,16820,16820,16820,11
+20250324,120400,1143168190,16820,16810,16820,16810,221
+20250324,120300,1139451490,16810,16810,16810,16810,312
+20250324,120200,1134206770,16810,16810,16810,16810,0
+20250324,120100,1134206770,16810,16780,16810,16780,79
+20250324,120000,1132879080,16780,16780,16780,16780,47
+20250324,115900,1132090420,16780,16780,16780,16780,10
+20250324,115800,1131922620,16810,16810,16810,16810,11
+20250324,115700,1131737710,16810,16780,16810,16775,128
+20250324,115600,1129589030,16780,16810,16810,16780,198
+20250324,115500,1126264100,16780,16780,16780,16780,9
+20250324,115400,1126113080,16810,16780,16810,16780,263
+20250324,115300,1121693620,16780,16780,16780,16780,85
+20250324,115200,1120267320,16800,16800,16800,16800,56
+20250324,115100,1119326520,16800,16790,16810,16790,213
+20250324,115000,1115747070,16790,16780,16800,16780,119
+20250324,114900,1113749040,16780,16790,16790,16780,162
+20250324,114800,1111029120,16790,16790,16790,16790,42
+20250324,114700,1110323940,16800,16800,16800,16800,117
+20250324,114600,1108358340,16800,16800,16800,16800,0
+20250324,114500,1108358340,16800,16800,16800,16800,20
+20250324,114400,1108022340,16800,16800,16800,16800,98
+20250324,114300,1106375940,16800,16790,16810,16790,139
+20250324,114200,1104040230,16790,16810,16810,16790,71
+20250324,114100,1102847860,16780,16780,16780,16780,2
+20250324,114000,1102814300,16780,16820,16820,16780,573
+20250324,113900,1093195050,16820,16820,16820,16820,61
+20250324,113800,1092169030,16790,16790,16790,16790,4
+20250324,113700,1092101870,16820,16820,16820,16820,0
+20250324,113600,1092101870,16820,16820,16820,16820,68
+20250324,113500,1090958110,16780,16780,16780,16780,0
+20250324,113400,1090958110,16780,16770,16780,16770,91
+20250324,113300,1089431540,16770,16770,16820,16770,78
+20250324,113200,1088120600,16770,16770,16770,16770,0
+20250324,113100,1088120600,16770,16810,16810,16770,372
+20250324,113000,1081874990,16800,16800,16800,16800,14
+20250324,112900,1081639790,16850,16810,16850,16810,83
+20250324,112800,1080241800,16800,16810,16810,16800,300
+20250324,112700,1075199240,16850,16820,16850,16810,69
+20250324,112600,1074037100,16840,16830,16840,16830,107
+20250324,112500,1072235600,16830,16830,16830,16830,0
+20250324,112400,1072235600,16830,16830,16830,16830,21
+20250324,112300,1071882170,16830,16830,16830,16830,0
+20250324,112200,1071882170,16830,16820,16830,16820,69
+20250324,112100,1070721060,16820,16790,16820,16780,9
+20250324,112000,1070569870,16780,16820,16820,16780,105
+20250324,111900,1068803970,16830,16830,16830,16780,140
+20250324,111800,1066448770,16830,16830,16830,16830,0
+20250324,111700,1066448770,16830,16830,16830,16830,0
+20250324,111600,1066448770,16830,16810,16830,16810,11
+20250324,111500,1066263740,16800,16800,16800,16800,271
+20250324,111400,1061710940,16770,16770,16800,16770,465
+20250324,111300,1053899600,16740,16740,16740,16740,200
+20250324,111200,1050551600,16740,16770,16770,16740,760
+20250324,111100,1037822200,16750,16770,16770,16750,93
+20250324,111000,1036262730,16770,16770,16770,16770,50
+20250324,110900,1035424230,16750,16760,16760,16750,298
+20250324,110800,1030431720,16770,16770,16800,16770,234
+20250324,110700,1026504860,16770,16780,16780,16770,223
+20250324,110600,1022763890,16780,16780,16780,16780,0
+20250324,110500,1022763890,16780,16770,16780,16770,274
+20250324,110400,1018168610,16770,16750,16770,16750,55
+20250324,110300,1017247340,16750,16770,16770,16750,288
+20250324,110200,1012420230,16780,16780,16780,16780,1
+20250324,110100,1012403450,16780,16760,16800,16760,166
+20250324,110000,1009617590,16760,16780,16780,16760,259
+20250324,105900,1005271650,16790,16790,16790,16790,72
+20250324,105800,1004062770,16800,16830,16840,16800,302
+20250324,105700,998986910,16810,16810,16810,16810,0
+20250324,105600,998986910,16810,16810,16810,16810,369
+20250324,105500,992784020,16810,16810,16810,16810,50
+20250324,105400,991943520,16810,16830,16840,16810,228
+20250324,105300,988106580,16810,16830,16830,16810,232
+20250324,105200,984206140,16830,16810,16830,16810,239
+20250324,105100,980188410,16810,16820,16820,16810,153
+20250324,105000,977615050,16830,16830,16840,16830,156
+20250324,104900,974988880,16850,16860,16860,16850,267
+20250324,104800,970488450,16860,16860,16860,16860,57
+20250324,104700,969527430,16870,16900,16900,16870,292
+20250324,104600,964598840,16870,16900,16900,16870,37
+20250324,104500,963974620,16900,16920,16920,16900,1060
+20250324,104400,946040240,16920,16920,16920,16920,814
+20250324,104300,932267360,16920,16900,16920,16870,239
+20250324,104200,928231100,16940,16940,16940,16900,2822
+20250324,104100,880426680,16950,16940,16950,16900,480
+20250324,104000,872302940,16945,16930,16980,16930,82
+20250324,103900,870911705,16950,16940,16980,16930,857
+20250324,103800,856367795,16940,16970,16970,16940,785
+20250324,103700,843052335,16970,16930,16990,16920,1730
+20250324,103600,813700505,16930,16870,16930,16850,1999
+20250324,103500,779953435,16870,16850,16880,16850,92
+20250324,103400,778401685,16850,16830,16850,16830,164
+20250324,103300,775640885,16850,16840,16870,16830,788
+20250324,103200,762369165,16840,16820,16840,16800,884
+20250324,103100,747501285,16820,16810,16820,16780,250
+20250324,103000,743297885,16790,16880,16890,16750,938
+20250324,102900,727524355,16890,16780,16890,16750,1188
+20250324,102800,707558585,16780,16760,16780,16750,129
+20250324,102700,705396215,16760,16770,16790,16760,58
+20250324,102600,704422885,16800,16780,16800,16780,69
+20250324,102500,703264395,16750,16750,16750,16750,71
+20250324,102400,702075145,16750,16750,16750,16750,100
+20250324,102300,700400145,16750,16720,16750,16710,37
+20250324,102200,699780465,16750,16750,16760,16700,623
+20250324,102100,689362065,16750,16750,16750,16750,20
+20250324,102000,689027065,16700,16700,16700,16700,105
+20250324,101900,687273565,16650,16700,16720,16650,469
+20250324,101800,679446985,16660,16670,16700,16630,518
+20250324,101700,670813015,16640,16620,16660,16620,321
+20250324,101600,665470395,16620,16600,16620,16560,724
+20250324,101500,653459905,16600,16590,16620,16570,452
+20250324,101400,645964955,16650,16660,16660,16590,117
+20250324,101300,644021695,16660,16580,16660,16580,52
+20250324,101200,643156975,16580,16640,16670,16580,1295
+20250324,101100,621591665,16640,16620,16640,16590,173
+20250324,101000,618718395,16620,16620,16640,16570,106
+20250324,100900,616955965,16600,16500,16600,16470,202
+20250324,100800,613612405,16440,16440,16490,16440,121
+20250324,100700,611619715,16400,16340,16400,16340,630
+20250324,100600,601288495,16340,16330,16340,16330,2
+20250324,100500,601255825,16330,16390,16450,16330,437
+20250324,100400,594102465,16390,16410,16410,16390,201
+20250324,100300,590805165,16410,16410,16510,16410,7
+20250324,100200,590690195,16410,16560,16560,16410,45
+20250324,100100,589946305,16550,16500,16550,16500,205
+20250324,100000,586560355,16560,16580,16580,16560,37
+20250324,095900,585946915,16520,16580,16580,16520,298
+20250324,095800,581019635,16590,16590,16600,16500,293
+20250324,095700,576172585,16580,16630,16630,16550,223
+20250324,095600,572474665,16630,16590,16630,16590,185
+20250324,095500,569399855,16540,16600,16650,16530,464
+20250324,095400,561694675,16550,16520,16550,16500,557
+20250324,095300,552489025,16520,16500,16520,16500,431
+20250324,095200,545369325,16520,16460,16520,16330,1790
+20250324,095100,515874295,16450,16310,16450,16310,168
+20250324,095000,513121745,16310,16310,16330,16310,47
+20250324,094900,512354480,16300,16470,16470,16300,392
+20250324,094800,505948660,16460,16470,16470,16370,74
+20250324,094700,504731140,16460,16440,16460,16420,135
+20250324,094600,502511540,16430,16430,16430,16430,20
+20250324,094500,502182940,16440,16430,16440,16400,132
+20250324,094400,500015120,16460,16400,16460,16400,386
+20250324,094300,493667610,16400,16380,16400,16300,1355
+20250324,094200,471476730,16370,16370,16370,16370,167
+20250324,094100,468742940,16360,16340,16360,16340,1069
+20250324,094000,451266110,16330,16330,16340,16290,338
+20250324,093900,445752090,16340,16310,16340,16310,308
+20250324,093800,440720540,16310,16330,16330,16300,381
+20250324,093700,434509630,16300,16290,16300,16290,181
+20250324,093600,431559340,16290,16290,16290,16290,37
+20250324,093500,430956610,16290,16290,16290,16290,80
+20250324,093400,429653410,16290,16290,16290,16290,0
+20250324,093300,429653410,16290,16300,16350,16290,937
+20250324,093200,414368130,16260,16260,16300,16240,1324
+20250324,093100,392809400,16260,16260,16260,16260,20
+20250324,093000,392484200,16260,16240,16290,16240,231
+20250324,092900,388727500,16230,16280,16280,16230,593
+20250324,092800,379093790,16230,16270,16270,16230,31
+20250324,092700,378589580,16290,16300,16300,16230,221
+20250324,092600,374993280,16300,16290,16300,16220,1101
+20250324,092500,357086720,16290,16280,16290,16260,906
+20250324,092400,342339350,16220,16220,16280,16220,241
+20250324,092300,338426200,16280,16190,16280,16180,80
+20250324,092200,337127300,16190,16180,16190,16170,138
+20250324,092100,334894340,16100,16270,16280,16100,1611
+20250324,092000,308818630,16260,16300,16310,16260,146
+20250324,091900,306437950,16300,16340,16350,16300,1511
+20250324,091800,281783460,16370,16380,16470,16370,286
+20250324,091700,277094050,16470,16380,16470,16380,511
+20250324,091600,268723780,16380,16380,16380,16380,121
+20250324,091500,266741800,16340,16360,16370,16340,589
+20250324,091400,257110370,16360,16400,16480,16350,1017
+20250324,091300,240458120,16370,16350,16490,16350,7
+20250324,091200,240343440,16340,16490,16490,16340,343
+20250324,091100,234698590,16410,16390,16410,16340,787
+20250324,091000,221832820,16330,16400,16410,16320,399
+20250324,090900,215311500,16330,16360,16370,16330,745
+20250324,090800,203122340,16330,16370,16390,16320,321
+20250324,090700,197874380,16400,16400,16420,16390,773
+20250324,090600,185189230,16420,16460,16550,16060,4447
+20250324,090500,112341860,16460,16460,16550,16450,950
+20250324,090400,96690640,16470,16470,16500,16460,425
+20250324,090300,89687700,16500,16520,16520,16480,501
+20250324,090200,81424110,16490,16600,16600,16490,314
+20250324,090100,76228790,16490,16710,16720,16440,1760
+20250324,090000,47117190,16610,16830,16900,16610,2807

091120/min/candle-20250325.csv

@@ -0,0 +1,664 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,200200,1086786095,16300,16300,16300,16300,5491
+20250325,200100,1086786095,16300,16300,16300,16300,0
+20250325,200000,1086786095,16300,16300,16300,16300,0
+20250325,195900,1086786095,16300,16300,16300,16300,0
+20250325,195800,1086786095,16300,16300,16300,16300,0
+20250325,195700,1086786095,16300,16300,16300,16300,0
+20250325,195600,1086786095,16300,16300,16300,16300,0
+20250325,195500,1086786095,16300,16300,16300,16300,0
+20250325,195400,1086786095,16300,16300,16300,16300,0
+20250325,195300,1086786095,16300,16300,16300,16300,0
+20250325,195200,1086786095,16300,16300,16300,16300,0
+20250325,195100,1086786095,16300,16300,16300,16300,0
+20250325,195000,1086786095,16300,16300,16300,16300,0
+20250325,194900,1086786095,16300,16300,16300,16300,0
+20250325,194800,1086786095,16300,16300,16300,16300,0
+20250325,194700,1086786095,16300,16300,16300,16300,0
+20250325,194600,1086786095,16300,16300,16300,16300,0
+20250325,194500,1086786095,16300,16300,16300,16300,0
+20250325,194400,1086786095,16300,16300,16300,16300,0
+20250325,194300,1086786095,16300,16300,16300,16300,0
+20250325,194200,1086786095,16300,16300,16300,16300,0
+20250325,194100,1086786095,16300,16300,16300,16300,0
+20250325,194000,1086786095,16300,16300,16300,16300,0
+20250325,193900,1086786095,16300,16300,16300,16300,0
+20250325,193800,1086786095,16300,16300,16300,16300,0
+20250325,193700,1086786095,16300,16300,16300,16300,0
+20250325,193600,1086786095,16300,16300,16300,16300,0
+20250325,193500,1086786095,16300,16300,16300,16300,0
+20250325,193400,1086786095,16300,16300,16300,16300,0
+20250325,193300,1086786095,16300,16300,16300,16300,0
+20250325,193200,1086786095,16300,16300,16300,16300,5491
+20250325,193100,1086786095,16300,16300,16300,16300,0
+20250325,193000,1086786095,16300,16300,16300,16300,0
+20250325,192900,1086786095,16300,16300,16300,16300,0
+20250325,192800,1086786095,16300,16300,16300,16300,0
+20250325,192700,1086786095,16300,16300,16300,16300,0
+20250325,192600,1086786095,16300,16300,16300,16300,0
+20250325,192500,1086786095,16300,16300,16300,16300,0
+20250325,192400,1086786095,16300,16300,16300,16300,0
+20250325,192300,1086786095,16300,16300,16300,16300,0
+20250325,192200,1086786095,16300,16300,16300,16300,0
+20250325,192100,1086786095,16300,16300,16300,16300,0
+20250325,192000,1086786095,16300,16300,16300,16300,0
+20250325,191900,1086786095,16300,16300,16300,16300,0
+20250325,191800,1086786095,16300,16300,16300,16300,0
+20250325,191700,1086786095,16300,16300,16300,16300,0
+20250325,191600,1086786095,16300,16300,16300,16300,0
+20250325,191500,1086786095,16300,16300,16300,16300,0
+20250325,191400,1086786095,16300,16300,16300,16300,0
+20250325,191300,1086786095,16300,16300,16300,16300,0
+20250325,191200,1086786095,16300,16300,16300,16300,0
+20250325,191100,1086786095,16300,16300,16300,16300,0
+20250325,191000,1086786095,16300,16300,16300,16300,0
+20250325,190900,1086786095,16300,16300,16300,16300,0
+20250325,190800,1086786095,16300,16300,16300,16300,0
+20250325,190700,1086786095,16300,16300,16300,16300,0
+20250325,190600,1086786095,16300,16300,16300,16300,0
+20250325,190500,1086786095,16300,16300,16300,16300,0
+20250325,190400,1086786095,16300,16300,16300,16300,0
+20250325,190300,1086786095,16300,16300,16300,16300,0
+20250325,190200,1086786095,16300,16300,16300,16300,5491
+20250325,190100,1086786095,16300,16300,16300,16300,0
+20250325,190000,1086786095,16300,16300,16300,16300,0
+20250325,185900,1086786095,16300,16300,16300,16300,0
+20250325,185800,1086786095,16300,16300,16300,16300,0
+20250325,185700,1086786095,16300,16300,16300,16300,0
+20250325,185600,1086786095,16300,16300,16300,16300,0
+20250325,185500,1086786095,16300,16300,16300,16300,0
+20250325,185400,1086786095,16300,16300,16300,16300,0
+20250325,185300,1086786095,16300,16300,16300,16300,0
+20250325,185200,1086786095,16300,16300,16300,16300,0
+20250325,185100,1086786095,16300,16300,16300,16300,0
+20250325,185000,1086786095,16300,16300,16300,16300,0
+20250325,184900,1086786095,16300,16300,16300,16300,0
+20250325,184800,1086786095,16300,16300,16300,16300,0
+20250325,184700,1086786095,16300,16300,16300,16300,0
+20250325,184600,1086786095,16300,16300,16300,16300,0
+20250325,184500,1086786095,16300,16300,16300,16300,0
+20250325,184400,1086786095,16300,16300,16300,16300,0
+20250325,184300,1086786095,16300,16300,16300,16300,0
+20250325,184200,1086786095,16300,16300,16300,16300,0
+20250325,184100,1086786095,16300,16300,16300,16300,0
+20250325,184000,1086786095,16300,16300,16300,16300,0
+20250325,183900,1086786095,16300,16300,16300,16300,0
+20250325,183800,1086786095,16300,16300,16300,16300,0
+20250325,183700,1086786095,16300,16300,16300,16300,0
+20250325,183600,1086786095,16300,16300,16300,16300,0
+20250325,183500,1086786095,16300,16300,16300,16300,0
+20250325,183400,1086786095,16300,16300,16300,16300,0
+20250325,183300,1086786095,16300,16300,16300,16300,0
+20250325,183200,1086786095,16300,16300,16300,16300,5491
+20250325,183100,1086786095,16300,16300,16300,16300,0
+20250325,183000,1086786095,16300,16300,16300,16300,0
+20250325,182900,1086786095,16300,16300,16300,16300,0
+20250325,182800,1086786095,16300,16300,16300,16300,0
+20250325,182700,1086786095,16300,16300,16300,16300,0
+20250325,182600,1086786095,16300,16300,16300,16300,0
+20250325,182500,1086786095,16300,16300,16300,16300,0
+20250325,182400,1086786095,16300,16300,16300,16300,0
+20250325,182300,1086786095,16300,16300,16300,16300,0
+20250325,182200,1086786095,16300,16300,16300,16300,0
+20250325,182100,1086786095,16300,16300,16300,16300,0
+20250325,182000,1086786095,16300,16300,16300,16300,0
+20250325,181900,1086786095,16300,16300,16300,16300,0
+20250325,181800,1086786095,16300,16300,16300,16300,0
+20250325,181700,1086786095,16300,16300,16300,16300,0
+20250325,181600,1086786095,16300,16300,16300,16300,0
+20250325,181500,1086786095,16300,16300,16300,16300,0
+20250325,181400,1086786095,16300,16300,16300,16300,0
+20250325,181300,1086786095,16300,16300,16300,16300,0
+20250325,181200,1086786095,16300,16300,16300,16300,0
+20250325,181100,1086786095,16300,16300,16300,16300,0
+20250325,181000,1086786095,16300,16300,16300,16300,0
+20250325,180900,1086786095,16300,16300,16300,16300,0
+20250325,180800,1086786095,16300,16300,16300,16300,0
+20250325,180700,1086786095,16300,16300,16300,16300,0
+20250325,180600,1086786095,16300,16300,16300,16300,0
+20250325,180500,1086786095,16300,16300,16300,16300,0
+20250325,180400,1086786095,16300,16300,16300,16300,0
+20250325,180300,1086786095,16300,16300,16300,16300,0
+20250325,180200,1086786095,16300,16300,16300,16300,5491
+20250325,180100,1086786095,16300,16300,16300,16300,0
+20250325,180000,1086786095,16300,16300,16300,16300,0
+20250325,175900,1086786095,16300,16300,16300,16300,0
+20250325,175800,1086786095,16300,16300,16300,16300,0
+20250325,175700,1086786095,16300,16300,16300,16300,0
+20250325,175600,1086786095,16300,16300,16300,16300,0
+20250325,175500,1086786095,16300,16300,16300,16300,0
+20250325,175400,1086786095,16300,16300,16300,16300,0
+20250325,175300,1086786095,16300,16300,16300,16300,0
+20250325,175200,1086786095,16300,16300,16300,16300,0
+20250325,175100,1086786095,16300,16300,16300,16300,0
+20250325,175000,1086786095,16300,16300,16300,16300,0
+20250325,174900,1086786095,16300,16300,16300,16300,0
+20250325,174800,1086786095,16300,16300,16300,16300,0
+20250325,174700,1086786095,16300,16300,16300,16300,0
+20250325,174600,1086786095,16300,16300,16300,16300,0
+20250325,174500,1086786095,16300,16300,16300,16300,0
+20250325,174400,1086786095,16300,16300,16300,16300,0
+20250325,174300,1086786095,16300,16300,16300,16300,0
+20250325,174200,1086786095,16300,16300,16300,16300,0
+20250325,174100,1086786095,16300,16300,16300,16300,0
+20250325,174000,1086786095,16300,16300,16300,16300,0
+20250325,173900,1086786095,16300,16300,16300,16300,0
+20250325,173800,1086786095,16300,16300,16300,16300,0
+20250325,173700,1086786095,16300,16300,16300,16300,0
+20250325,173600,1086786095,16300,16300,16300,16300,0
+20250325,173500,1086786095,16300,16300,16300,16300,0
+20250325,173400,1086786095,16300,16300,16300,16300,0
+20250325,173300,1086786095,16300,16300,16300,16300,0
+20250325,173200,1086786095,16300,16300,16300,16300,5491
+20250325,173100,1086786095,16300,16300,16300,16300,0
+20250325,173000,1086786095,16300,16300,16300,16300,0
+20250325,172900,1086786095,16300,16300,16300,16300,0
+20250325,172800,1086786095,16300,16300,16300,16300,0
+20250325,172700,1086786095,16300,16300,16300,16300,0
+20250325,172600,1086786095,16300,16300,16300,16300,0
+20250325,172500,1086786095,16300,16300,16300,16300,0
+20250325,172400,1086786095,16300,16300,16300,16300,0
+20250325,172300,1086786095,16300,16300,16300,16300,0
+20250325,172200,1086786095,16300,16300,16300,16300,0
+20250325,172100,1086786095,16300,16300,16300,16300,0
+20250325,172000,1086786095,16300,16300,16300,16300,0
+20250325,171900,1086786095,16300,16300,16300,16300,0
+20250325,171800,1086786095,16300,16300,16300,16300,0
+20250325,171700,1086786095,16300,16300,16300,16300,0
+20250325,171600,1086786095,16300,16300,16300,16300,0
+20250325,171500,1086786095,16300,16300,16300,16300,0
+20250325,171400,1086786095,16300,16300,16300,16300,0
+20250325,171300,1086786095,16300,16300,16300,16300,0
+20250325,171200,1086786095,16300,16300,16300,16300,0
+20250325,171100,1086786095,16300,16300,16300,16300,0
+20250325,171000,1086786095,16300,16300,16300,16300,0
+20250325,170900,1086786095,16300,16300,16300,16300,0
+20250325,170800,1086786095,16300,16300,16300,16300,0
+20250325,170700,1086786095,16300,16300,16300,16300,0
+20250325,170600,1086786095,16300,16300,16300,16300,0
+20250325,170500,1086786095,16300,16300,16300,16300,0
+20250325,170400,1086786095,16300,16300,16300,16300,0
+20250325,170300,1086786095,16300,16300,16300,16300,0
+20250325,170200,1086786095,16300,16300,16300,16300,5491
+20250325,170100,1086786095,16300,16300,16300,16300,0
+20250325,170000,1086786095,16300,16300,16300,16300,0
+20250325,165900,1086786095,16300,16300,16300,16300,0
+20250325,165800,1086786095,16300,16300,16300,16300,0
+20250325,165700,1086786095,16300,16300,16300,16300,0
+20250325,165600,1086786095,16300,16300,16300,16300,0
+20250325,165500,1086786095,16300,16300,16300,16300,0
+20250325,165400,1086786095,16300,16300,16300,16300,0
+20250325,165300,1086786095,16300,16300,16300,16300,0
+20250325,165200,1086786095,16300,16300,16300,16300,0
+20250325,165100,1086786095,16300,16300,16300,16300,0
+20250325,165000,1086786095,16300,16300,16300,16300,0
+20250325,164900,1086786095,16300,16300,16300,16300,0
+20250325,164800,1086786095,16300,16300,16300,16300,0
+20250325,164700,1086786095,16300,16300,16300,16300,0
+20250325,164600,1086786095,16300,16300,16300,16300,0
+20250325,164500,1086786095,16300,16300,16300,16300,0
+20250325,164400,1086786095,16300,16300,16300,16300,0
+20250325,164300,1086786095,16300,16300,16300,16300,0
+20250325,164200,1086786095,16300,16300,16300,16300,0
+20250325,164100,1086786095,16300,16300,16300,16300,0
+20250325,164000,1086786095,16300,16300,16300,16300,0
+20250325,163900,1086786095,16300,16300,16300,16300,0
+20250325,163800,1086786095,16300,16300,16300,16300,0
+20250325,163700,1086786095,16300,16300,16300,16300,0
+20250325,163600,1086786095,16300,16300,16300,16300,0
+20250325,163500,1086786095,16300,16300,16300,16300,0
+20250325,163400,1086786095,16300,16300,16300,16300,0
+20250325,163300,1086786095,16300,16300,16300,16300,0
+20250325,163200,1086786095,16300,16300,16300,16300,5491
+20250325,163100,1086786095,16300,16300,16300,16300,0
+20250325,163000,1086786095,16300,16300,16300,16300,0
+20250325,162900,1086786095,16300,16300,16300,16300,0
+20250325,162800,1086786095,16300,16300,16300,16300,0
+20250325,162700,1086786095,16300,16300,16300,16300,0
+20250325,162600,1086786095,16300,16300,16300,16300,0
+20250325,162500,1086786095,16300,16300,16300,16300,0
+20250325,162400,1086786095,16300,16300,16300,16300,0
+20250325,162300,1086786095,16300,16300,16300,16300,0
+20250325,162200,1086786095,16300,16300,16300,16300,0
+20250325,162100,1086786095,16300,16300,16300,16300,0
+20250325,162000,1086786095,16300,16300,16300,16300,0
+20250325,161900,1086786095,16300,16300,16300,16300,0
+20250325,161800,1086786095,16300,16300,16300,16300,0
+20250325,161700,1086786095,16300,16300,16300,16300,0
+20250325,161600,1086786095,16300,16300,16300,16300,0
+20250325,161500,1086786095,16300,16300,16300,16300,0
+20250325,161400,1086786095,16300,16300,16300,16300,0
+20250325,161300,1086786095,16300,16300,16300,16300,0
+20250325,161200,1086786095,16300,16300,16300,16300,0
+20250325,161100,1086786095,16300,16300,16300,16300,0
+20250325,161000,1086786095,16300,16300,16300,16300,0
+20250325,160900,1086786095,16300,16300,16300,16300,0
+20250325,160800,1086786095,16300,16300,16300,16300,0
+20250325,160700,1086786095,16300,16300,16300,16300,0
+20250325,160600,1086786095,16300,16300,16300,16300,0
+20250325,160500,1086786095,16300,16300,16300,16300,0
+20250325,160400,1086786095,16300,16300,16300,16300,0
+20250325,160300,1086786095,16300,16300,16300,16300,0
+20250325,160200,1086786095,16300,16300,16300,16300,5491
+20250325,160100,1086786095,16300,16300,16300,16300,0
+20250325,160000,1086786095,16300,16300,16300,16300,0
+20250325,155900,1086786095,16300,16300,16300,16300,0
+20250325,155800,1086786095,16300,16300,16300,16300,0
+20250325,155700,1086786095,16300,16300,16300,16300,0
+20250325,155600,1086786095,16300,16300,16300,16300,0
+20250325,155500,1086786095,16300,16300,16300,16300,0
+20250325,155400,1086786095,16300,16300,16300,16300,0
+20250325,155300,1086786095,16300,16300,16300,16300,0
+20250325,155200,1086786095,16300,16300,16300,16300,0
+20250325,155100,1086786095,16300,16300,16300,16300,0
+20250325,155000,1086786095,16300,16300,16300,16300,0
+20250325,154900,1086786095,16300,16300,16300,16300,0
+20250325,154800,1086786095,16300,16300,16300,16300,0
+20250325,154700,1086786095,16300,16300,16300,16300,0
+20250325,154600,1086786095,16300,16300,16300,16300,0
+20250325,154500,1086786095,16300,16300,16300,16300,0
+20250325,154400,1086786095,16300,16300,16300,16300,0
+20250325,154300,1086786095,16300,16300,16300,16300,0
+20250325,154200,1086786095,16300,16300,16300,16300,0
+20250325,154100,1086786095,16300,16300,16300,16300,0
+20250325,154000,1086786095,16300,16300,16300,16300,0
+20250325,153900,1086786095,16300,16300,16300,16300,0
+20250325,153800,1086786095,16300,16300,16300,16300,0
+20250325,153700,1086786095,16300,16300,16300,16300,0
+20250325,153600,1086786095,16300,16300,16300,16300,0
+20250325,153500,1086786095,16300,16300,16300,16300,0
+20250325,153400,1086786095,16300,16300,16300,16300,0
+20250325,153300,1086786095,16300,16300,16300,16300,0
+20250325,153200,1086786095,16300,16300,16300,16300,5491
+20250325,153100,1086786095,16300,16300,16300,16300,0
+20250325,153000,1086786095,16300,16300,16300,16300,5491
+20250325,152900,997282795,16390,16390,16390,16390,0
+20250325,152800,997282795,16390,16390,16390,16390,0
+20250325,152700,997282795,16390,16390,16390,16390,0
+20250325,152600,997282795,16390,16390,16390,16390,0
+20250325,152500,997282795,16390,16390,16390,16390,0
+20250325,152400,997282795,16390,16390,16390,16390,0
+20250325,152300,997282795,16390,16390,16390,16390,0
+20250325,152200,997282795,16390,16390,16390,16390,0
+20250325,152100,997282795,16390,16390,16390,16390,0
+20250325,152000,997282795,16390,16390,16390,16390,0
+20250325,151900,997282795,16390,16370,16390,16370,239
+20250325,151800,993368395,16380,16360,16390,16360,61
+20250325,151700,992369965,16360,16390,16390,16360,67
+20250325,151600,991272555,16430,16390,16430,16390,5
+20250325,151500,991190565,16470,16450,16470,16440,1253
+20250325,151400,970567735,16430,16390,16430,16390,840
+20250325,151300,956778935,16380,16360,16380,16360,467
+20250325,151200,949131735,16360,16350,16360,16350,12
+20250325,151100,948935495,16370,16350,16370,16350,5
+20250325,151000,948853725,16350,16380,16380,16350,257
+20250325,150900,944649625,16360,16360,16360,16360,8
+20250325,150800,944518745,16360,16380,16380,16360,454
+20250325,150700,937091285,16360,16350,16370,16350,562
+20250325,150600,927898805,16350,16360,16360,16350,198
+20250325,150500,924661485,16360,16360,16360,16360,1
+20250325,150400,924645125,16360,16360,16360,16360,24
+20250325,150300,924252485,16360,16370,16390,16360,14
+20250325,150200,924023375,16390,16390,16390,16360,185
+20250325,150100,920993695,16390,16390,16430,16390,34
+20250325,150000,920436395,16450,16450,16450,16450,1
+20250325,145900,920419945,16450,16450,16450,16450,70
+20250325,145800,919268445,16460,16390,16460,16390,462
+20250325,145700,911680280,16390,16390,16390,16380,33
+20250325,145600,911139440,16390,16400,16400,16390,3
+20250325,145500,911090250,16400,16400,16400,16400,1
+20250325,145400,911073850,16390,16390,16390,16390,15
+20250325,145300,910828000,16390,16370,16390,16370,147
+20250325,145200,908420290,16370,16370,16370,16370,36
+20250325,145100,907830970,16380,16385,16385,16380,75
+20250325,145000,906602455,16385,16380,16385,16380,17
+20250325,144900,906323970,16380,16375,16380,16375,42
+20250325,144800,905636070,16380,16380,16380,16380,10
+20250325,144700,905472270,16370,16370,16370,16370,10
+20250325,144600,905308570,16370,16370,16370,16370,0
+20250325,144500,905308570,16370,16370,16370,16370,94
+20250325,144400,903769790,16380,16380,16390,16380,118
+20250325,144300,901835980,16380,16360,16380,16360,159
+20250325,144200,899234500,16350,16360,16360,16350,50
+20250325,144100,898416990,16350,16360,16360,16350,60
+20250325,144000,897435900,16370,16380,16380,16370,3
+20250325,143900,897386770,16390,16390,16390,16390,7
+20250325,143800,897272040,16390,16350,16390,16350,320
+20250325,143700,892033170,16350,16330,16350,16330,121
+20250325,143600,890056040,16320,16320,16320,16320,63
+20250325,143500,889027880,16320,16320,16330,16320,169
+20250325,143400,886269310,16310,16330,16330,16310,187
+20250325,143300,883219100,16330,16300,16330,16300,104
+20250325,143200,881522340,16320,16320,16320,16320,54
+20250325,143100,880641060,16300,16300,16300,16300,2
+20250325,143000,880608460,16330,16290,16330,16290,16
+20250325,142900,880347710,16290,16320,16320,16290,41
+20250325,142800,879678740,16330,16290,16330,16290,477
+20250325,142700,871906650,16290,16300,16300,16290,38
+20250325,142600,871287590,16290,16330,16330,16290,42
+20250325,142500,870603330,16330,16310,16330,16310,12
+20250325,142400,870407400,16300,16330,16350,16280,304
+20250325,142300,865443260,16330,16340,16340,16330,336
+20250325,142200,859953560,16340,16310,16340,16280,975
+20250325,142100,844056720,16310,16310,16310,16310,56
+20250325,142000,843143360,16310,16300,16310,16300,61
+20250325,141900,842148950,16300,16300,16300,16300,173
+20250325,141800,839329050,16300,16300,16300,16300,0
+20250325,141700,839329050,16300,16310,16310,16300,25
+20250325,141600,838921400,16320,16320,16320,16320,10
+20250325,141500,838758200,16320,16320,16320,16320,61
+20250325,141400,837762680,16320,16320,16320,16320,0
+20250325,141300,837762680,16320,16320,16320,16320,0
+20250325,141200,837762680,16320,16320,16320,16320,127
+20250325,141100,835690040,16320,16320,16320,16320,41
+20250325,141000,835020920,16320,16320,16320,16320,28
+20250325,140900,834563960,16320,16320,16320,16320,68
+20250325,140800,833454200,16320,16320,16360,16320,99
+20250325,140700,831837630,16320,16320,16320,16310,37
+20250325,140600,831233890,16320,16320,16320,16320,67
+20250325,140500,830140450,16350,16330,16350,16290,2364
+20250325,140400,791580020,16340,16340,16350,16340,374
+20250325,140300,785468420,16340,16330,16340,16330,171
+20250325,140200,782675330,16340,16350,16350,16340,47
+20250325,140100,781906920,16350,16350,16350,16340,108
+20250325,140000,780141780,16360,16360,16360,16360,1
+20250325,135900,780125420,16350,16360,16360,16350,227
+20250325,135800,776413850,16360,16360,16360,16360,30
+20250325,135700,775923050,16370,16370,16370,16370,0
+20250325,135600,775923050,16370,16360,16370,16360,10
+20250325,135500,775759440,16350,16350,16350,16350,108
+20250325,135400,773993640,16350,16350,16350,16350,60
+20250325,135300,773012640,16350,16360,16360,16350,55
+20250325,135200,772113380,16370,16370,16370,16370,0
+20250325,135100,772113380,16370,16350,16370,16350,33
+20250325,135000,771573810,16370,16360,16370,16360,129
+20250325,134900,769462650,16360,16360,16360,16360,3
+20250325,134800,769413570,16350,16350,16350,16350,3
+20250325,134700,769364520,16350,16350,16350,16350,2
+20250325,134600,769331820,16350,16350,16350,16340,45
+20250325,134500,768596370,16350,16360,16360,16330,229
+20250325,134400,764853110,16360,16360,16360,16350,212
+20250325,134300,761384820,16360,16360,16360,16360,86
+20250325,134200,759977860,16370,16400,16400,16370,36
+20250325,134100,759388390,16360,16360,16360,16360,11
+20250325,134000,759208430,16360,16360,16360,16360,196
+20250325,133900,756001870,16360,16370,16370,16360,99
+20250325,133800,754381610,16370,16370,16370,16370,4
+20250325,133700,754316130,16380,16380,16380,16380,0
+20250325,133600,754316130,16380,16380,16380,16380,1
+20250325,133500,754299750,16340,16340,16340,16340,9
+20250325,133400,754152690,16330,16400,16400,16330,201
+20250325,133300,750869180,16400,16400,16400,16400,25
+20250325,133200,750459180,16400,16400,16400,16330,1057
+20250325,133100,733179480,16400,16360,16400,16360,953
+20250325,133000,717578090,16360,16360,16370,16360,75
+20250325,132900,716350550,16360,16360,16360,16360,0
+20250325,132800,716350550,16360,16360,16360,16360,0
+20250325,132700,716350550,16360,16380,16380,16360,805
+20250325,132600,703175850,16380,16390,16400,16380,87
+20250325,132500,701750410,16390,16390,16390,16390,172
+20250325,132400,698931330,16390,16410,16410,16390,491
+20250325,132300,690878880,16420,16430,16430,16420,22
+20250325,132200,690517540,16400,16400,16410,16400,70
+20250325,132100,689369190,16400,16400,16400,16400,0
+20250325,132000,689369190,16400,16400,16400,16400,100
+20250325,131900,687729190,16400,16400,16400,16400,0
+20250325,131800,687729190,16400,16400,16400,16400,110
+20250325,131700,685925190,16400,16410,16410,16400,124
+20250325,131600,683890970,16410,16420,16430,16410,90
+20250325,131500,682413170,16410,16410,16410,16410,37
+20250325,131400,681806000,16410,16420,16420,16410,339
+20250325,131300,676242390,16420,16420,16420,16420,91
+20250325,131200,674748170,16420,16420,16420,16420,50
+20250325,131100,673927170,16430,16430,16430,16430,1
+20250325,131000,673910740,16430,16430,16430,16430,0
+20250325,130900,673910740,16430,16430,16430,16430,171
+20250325,130800,671101210,16440,16440,16440,16440,0
+20250325,130700,671101210,16440,16440,16440,16440,0
+20250325,130600,671101210,16440,16440,16440,16440,0
+20250325,130500,671101210,16440,16440,16440,16440,10
+20250325,130400,670936810,16440,16440,16440,16440,0
+20250325,130300,670936810,16440,16440,16440,16440,10
+20250325,130200,670772410,16410,16410,16410,16410,0
+20250325,130100,670772410,16410,16410,16410,16410,0
+20250325,130000,670772410,16410,16410,16410,16410,49
+20250325,125900,669968320,16400,16400,16400,16400,2
+20250325,125800,669935520,16400,16400,16400,16400,0
+20250325,125700,669935520,16400,16400,16400,16400,20
+20250325,125600,669607520,16400,16400,16400,16400,11
+20250325,125500,669427120,16480,16480,16480,16480,1
+20250325,125400,669410640,16490,16490,16490,16490,5
+20250325,125300,669328190,16410,16410,16410,16410,63
+20250325,125200,668294360,16500,16410,16500,16410,240
+20250325,125100,664343140,16410,16480,16480,16410,32
+20250325,125000,663817950,16410,16450,16450,16410,224
+20250325,124900,660136470,16490,16490,16490,16490,0
+20250325,124800,660136470,16490,16490,16490,16490,10
+20250325,124700,659971570,16410,16440,16440,16410,5
+20250325,124600,659889460,16440,16440,16440,16440,4
+20250325,124500,659823700,16500,16500,16500,16500,1
+20250325,124400,659807200,16490,16490,16500,16490,354
+20250325,124300,653969730,16440,16440,16440,16440,10
+20250325,124200,653805330,16440,16430,16440,16430,66
+20250325,124100,652720420,16430,16430,16430,16430,83
+20250325,124000,651356730,16440,16430,16440,16430,101
+20250325,123900,649696910,16490,16480,16500,16400,99
+20250325,123800,648065150,16480,16420,16500,16400,355
+20250325,123700,642221630,16420,16420,16420,16420,8
+20250325,123600,642090270,16420,16400,16420,16390,54
+20250325,123500,641204630,16390,16390,16390,16390,0
+20250325,123400,641204630,16390,16420,16420,16390,148
+20250325,123300,638778240,16420,16420,16420,16420,1
+20250325,123200,638761820,16400,16400,16400,16400,0
+20250325,123100,638761820,16400,16400,16400,16400,0
+20250325,123000,638761820,16400,16400,16400,16400,35
+20250325,122900,638187820,16390,16390,16390,16390,0
+20250325,122800,638187820,16390,16390,16390,16390,0
+20250325,122700,638187820,16390,16390,16390,16390,39
+20250325,122600,637548610,16380,16380,16380,16380,6
+20250325,122500,637450330,16380,16380,16380,16380,9
+20250325,122400,637302910,16370,16370,16370,16370,0
+20250325,122300,637302910,16370,16370,16370,16370,0
+20250325,122200,637302910,16370,16390,16390,16370,274
+20250325,122100,632815750,16390,16390,16390,16390,0
+20250325,122000,632815750,16390,16390,16390,16390,0
+20250325,121900,632815750,16390,16390,16390,16390,0
+20250325,121800,632815750,16390,16390,16390,16390,5
+20250325,121700,632733800,16380,16380,16380,16380,0
+20250325,121600,632733800,16380,16380,16380,16380,1
+20250325,121500,632717420,16380,16370,16390,16370,158
+20250325,121400,630129440,16370,16370,16370,16370,0
+20250325,121300,630129440,16370,16370,16370,16370,0
+20250325,121200,630129440,16370,16430,16430,16370,41
+20250325,121100,629456110,16360,16360,16360,16360,71
+20250325,121000,628294550,16360,16360,16360,16360,0
+20250325,120900,628294550,16360,16380,16380,16360,233
+20250325,120800,624482430,16380,16380,16380,16380,9
+20250325,120700,624335010,16380,16380,16380,16380,29
+20250325,120600,623859990,16350,16350,16350,16350,1
+20250325,120500,623843640,16360,16370,16370,16360,82
+20250325,120400,622501490,16360,16360,16360,16360,0
+20250325,120300,622501490,16360,16360,16360,16360,0
+20250325,120200,622501490,16360,16360,16360,16360,2
+20250325,120100,622468770,16350,16350,16350,16350,0
+20250325,120000,622468770,16350,16350,16350,16350,215
+20250325,115900,618953520,16350,16360,16360,16350,57
+20250325,115800,618021530,16360,16360,16360,16360,0
+20250325,115700,618021530,16360,16370,16370,16360,10
+20250325,115600,617857910,16460,16460,16460,16460,0
+20250325,115500,617857910,16460,16370,16460,16370,4
+20250325,115400,617792250,16370,16370,16460,16370,48
+20250325,115300,617006310,16370,16370,16370,16370,14
+20250325,115200,616777130,16480,16350,16480,16350,148
+20250325,115100,614353640,16350,16360,16360,16350,10
+20250325,115000,614190130,16310,16310,16310,16310,0
+20250325,114900,614190130,16310,16370,16370,16310,1178
+20250325,114800,594953440,16370,16370,16370,16370,0
+20250325,114700,594953440,16370,16370,16370,16370,29
+20250325,114600,594478710,16370,16370,16380,16370,153
+20250325,114500,591973790,16380,16370,16380,16370,7
+20250325,114400,591859170,16360,16370,16370,16360,400
+20250325,114300,585315010,16380,16380,16380,16380,34
+20250325,114200,584758090,16390,16390,16390,16390,0
+20250325,114100,584758090,16390,16390,16390,16390,17
+20250325,114000,584479460,16360,16350,16360,16350,164
+20250325,113900,581797990,16360,16370,16370,16360,196
+20250325,113800,578591340,16380,16390,16400,16370,67
+20250325,113700,577493580,16400,16390,16400,16390,56
+20250325,113600,576575730,16390,16380,16390,16380,6
+20250325,113500,576477400,16380,16400,16400,16380,216
+20250325,113400,572939160,16400,16390,16400,16390,154
+20250325,113300,570415080,16500,16500,16500,16500,0
+20250325,113200,570415080,16500,16500,16500,16500,22
+20250325,113100,570052080,16500,16500,16500,16500,10
+20250325,113000,569887080,16400,16390,16400,16350,112
+20250325,112900,568053110,16350,16350,16350,16350,27
+20250325,112800,567611660,16350,16350,16350,16350,188
+20250325,112700,564537860,16370,16370,16370,16370,23
+20250325,112600,564161350,16370,16370,16370,16350,667
+20250325,112500,553244570,16370,16380,16380,16370,271
+20250325,112400,548805960,16400,16460,16460,16390,1251
+20250325,112300,528281310,16430,16430,16430,16430,0
+20250325,112200,528281310,16430,16470,16470,16430,249
+20250325,112100,524185720,16510,16510,16510,16510,5
+20250325,112000,524103170,16500,16500,16500,16500,0
+20250325,111900,524103170,16500,16500,16500,16500,26
+20250325,111800,523674170,16470,16470,16470,16470,0
+20250325,111700,523674170,16470,16490,16490,16460,738
+20250325,111600,511518910,16490,16510,16510,16480,552
+20250325,111500,502412380,16500,16510,16510,16500,33
+20250325,111400,501867740,16500,16500,16500,16500,0
+20250325,111300,501867740,16500,16500,16520,16500,245
+20250325,111200,497825040,16510,16510,16510,16510,79
+20250325,111100,496520750,16510,16510,16510,16510,0
+20250325,111000,496520750,16510,16510,16510,16510,1
+20250325,110900,496504240,16510,16510,16510,16510,231
+20250325,110800,492690430,16510,16510,16510,16510,5
+20250325,110700,492607880,16510,16510,16510,16510,9
+20250325,110600,492459290,16510,16510,16510,16510,51
+20250325,110500,491617280,16510,16520,16520,16500,219
+20250325,110400,488001720,16520,16520,16520,16520,0
+20250325,110300,488001720,16520,16520,16520,16520,6
+20250325,110200,487902600,16500,16510,16510,16500,440
+20250325,110100,480638815,16510,16530,16530,16500,767
+20250325,110000,467972225,16545,16530,16545,16530,117
+20250325,105900,466038005,16530,16530,16530,16530,0
+20250325,105800,466038005,16530,16530,16530,16530,90
+20250325,105700,464550305,16570,16530,16570,16530,68
+20250325,105600,463426225,16530,16550,16560,16530,92
+20250325,105500,461905295,16560,16560,16560,16530,215
+20250325,105400,458348445,16560,16560,16560,16560,33
+20250325,105300,457801965,16560,16560,16560,16560,32
+20250325,105200,457272045,16560,16560,16560,16560,0
+20250325,105100,457272045,16560,16560,16560,16560,1
+20250325,105000,457255485,16560,16560,16560,16560,67
+20250325,104900,456145965,16570,16570,16570,16570,5
+20250325,104800,456063115,16570,16570,16570,16570,45
+20250325,104700,455317465,16570,16570,16570,16570,6
+20250325,104600,455218045,16560,16560,16560,16560,9
+20250325,104500,455069005,16560,16560,16560,16560,2
+20250325,104400,455035885,16550,16540,16550,16540,86
+20250325,104300,453613285,16550,16550,16550,16550,0
+20250325,104200,453613285,16550,16550,16550,16550,0
+20250325,104100,453613285,16550,16560,16560,16550,4
+20250325,104000,453547065,16540,16540,16540,16540,22
+20250325,103900,453183185,16560,16560,16560,16560,0
+20250325,103800,453183185,16560,16560,16560,16560,51
+20250325,103700,452338625,16560,16560,16560,16560,5
+20250325,103600,452255825,16560,16560,16560,16560,50
+20250325,103500,451427825,16540,16550,16560,16540,426
+20250325,103400,444377415,16560,16560,16560,16560,2
+20250325,103300,444344295,16560,16560,16560,16560,124
+20250325,103200,442290855,16570,16570,16570,16570,0
+20250325,103100,442290855,16570,16570,16570,16570,0
+20250325,103000,442290855,16570,16570,16570,16570,0
+20250325,102900,442290855,16570,16570,16570,16570,49
+20250325,102800,441478925,16560,16560,16560,16560,436
+20250325,102700,434258765,16560,16550,16560,16550,2
+20250325,102600,434225655,16560,16550,16560,16550,57
+20250325,102500,433282295,16560,16570,16570,16560,117
+20250325,102400,431344675,16570,16570,16570,16570,3
+20250325,102300,431294965,16570,16570,16570,16570,4
+20250325,102200,431228685,16560,16560,16560,16560,0
+20250325,102100,431228685,16560,16570,16570,16560,22
+20250325,102000,430864155,16580,16580,16580,16580,34
+20250325,101900,430300435,16580,16580,16580,16580,115
+20250325,101800,428393735,16580,16580,16580,16580,100
+20250325,101700,426735735,16600,16570,16600,16570,20
+20250325,101600,426403765,16580,16580,16580,16580,8
+20250325,101500,426271125,16570,16570,16570,16570,0
+20250325,101400,426271125,16570,16570,16570,16570,143
+20250325,101300,423901615,16600,16600,16600,16600,53
+20250325,101200,423021815,16590,16560,16590,16550,75
+20250325,101100,421778625,16590,16590,16590,16590,60
+20250325,101000,420783225,16590,16590,16590,16590,1
+20250325,100900,420766635,16590,16590,16590,16590,0
+20250325,100800,420766635,16590,16590,16590,16590,0
+20250325,100700,420766635,16590,16570,16590,16570,151
+20250325,100600,418263605,16570,16570,16570,16570,0
+20250325,100500,418263605,16570,16560,16570,16560,69
+20250325,100400,417120295,16550,16550,16550,16550,24
+20250325,100300,416723095,16560,16570,16570,16560,50
+20250325,100200,415894845,16560,16560,16560,16560,2
+20250325,100100,415861725,16520,16520,16520,16520,0
+20250325,100000,415861725,16520,16520,16520,16520,0
+20250325,095900,415861725,16520,16520,16520,16520,0
+20250325,095800,415861725,16520,16530,16560,16520,1040
+20250325,095700,398659675,16530,16540,16540,16530,122
+20250325,095600,396643005,16530,16540,16540,16530,98
+20250325,095500,395022535,16540,16550,16550,16540,28
+20250325,095400,394559175,16560,16550,16560,16550,51
+20250325,095300,393715115,16550,16550,16560,16550,77
+20250325,095200,392440545,16560,16560,16560,16560,7
+20250325,095100,392324625,16570,16540,16570,16530,446
+20250325,095000,384946855,16510,16510,16510,16510,52
+20250325,094900,384088335,16510,16510,16510,16500,122
+20250325,094800,382074195,16540,16540,16560,16510,343
+20250325,094700,376404015,16550,16570,16570,16550,100
+20250325,094600,374748645,16570,16560,16570,16560,47
+20250325,094500,373969950,16570,16590,16590,16540,95
+20250325,094400,372397200,16590,16590,16590,16560,259
+20250325,094300,368104330,16590,16590,16590,16590,3
+20250325,094200,368054560,16580,16580,16580,16580,0
+20250325,094100,368054560,16580,16580,16580,16570,50
+20250325,094000,367225590,16580,16590,16590,16580,73
+20250325,093900,366015150,16590,16590,16590,16590,0
+20250325,093800,366015150,16590,16600,16620,16590,232
+20250325,093700,362161040,16600,16600,16600,16600,102
+20250325,093600,360467840,16570,16560,16570,16560,187
+20250325,093500,357370510,16520,16520,16520,16520,24
+20250325,093400,356974030,16530,16540,16580,16320,1969
+20250325,093300,324618300,16530,16600,16600,16530,794
+20250325,093200,311462650,16600,16600,16600,16580,258
+20250325,093100,307179990,16620,16640,16640,16580,914
+20250325,093000,292005440,16640,16640,16640,16630,42
+20250325,092900,291306570,16650,16650,16650,16650,111
+20250325,092800,289458420,16660,16650,16660,16640,430
+20250325,092700,282298500,16650,16650,16650,16650,105
+20250325,092600,280550250,16660,16660,16660,16660,143
+20250325,092500,278167870,16650,16710,16710,16650,224
+20250325,092400,274432070,16680,16700,16720,16680,353
+20250325,092300,268537630,16700,16750,16750,16690,2235
+20250325,092200,231187920,16760,16780,16780,16760,705
+20250325,092100,219369860,16790,16820,16820,16790,443
+20250325,092000,211922650,16830,16830,16830,16830,1
+20250325,091900,211905820,16780,16820,16820,16760,384
+20250325,091800,205460510,16850,16820,16850,16820,54
+20250325,091700,204551990,16790,16810,16810,16790,337
+20250325,091600,198890300,16850,16880,16880,16850,514
+20250325,091500,190224320,16880,16880,16880,16880,10
+20250325,091400,190055520,16900,16870,16900,16870,195
+20250325,091300,186762840,16800,16840,16840,16800,470
+20250325,091200,178856620,16800,16870,16870,16800,1896
+20250325,091100,146949410,16910,16910,16910,16910,0
+20250325,091000,146949410,16910,16910,16950,16850,629
+20250325,090900,136327680,16950,16910,16980,16910,1240
+20250325,090800,115298670,16900,16880,16960,16880,942
+20250325,090700,99367180,16850,16880,16950,16850,291
+20250325,090600,94455130,16840,16820,16840,16820,276
+20250325,090500,89810900,16850,16800,16850,16800,806
+20250325,090400,76264060,16800,16840,16840,16790,459
+20250325,090300,68545410,16850,16810,16860,16800,386
+20250325,090200,62055460,16810,16850,16850,16810,950
+20250325,090100,46067810,16860,16830,16970,16830,859
+20250325,090000,31560530,16970,16730,16970,16730,1883

091120/min/candle-20250326.csv

@@ -0,0 +1,664 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,200200,10562479615,14100,14100,14100,14100,11698
+20250326,200100,10562479615,14100,14100,14100,14100,0
+20250326,200000,10562479615,14100,14100,14100,14100,0
+20250326,195900,10562479615,14100,14100,14100,14100,0
+20250326,195800,10562479615,14100,14100,14100,14100,0
+20250326,195700,10562479615,14100,14100,14100,14100,0
+20250326,195600,10562479615,14100,14100,14100,14100,0
+20250326,195500,10562479615,14100,14100,14100,14100,0
+20250326,195400,10562479615,14100,14100,14100,14100,0
+20250326,195300,10562479615,14100,14100,14100,14100,0
+20250326,195200,10562479615,14100,14100,14100,14100,0
+20250326,195100,10562479615,14100,14100,14100,14100,0
+20250326,195000,10562479615,14100,14100,14100,14100,0
+20250326,194900,10562479615,14100,14100,14100,14100,0
+20250326,194800,10562479615,14100,14100,14100,14100,0
+20250326,194700,10562479615,14100,14100,14100,14100,0
+20250326,194600,10562479615,14100,14100,14100,14100,0
+20250326,194500,10562479615,14100,14100,14100,14100,0
+20250326,194400,10562479615,14100,14100,14100,14100,0
+20250326,194300,10562479615,14100,14100,14100,14100,0
+20250326,194200,10562479615,14100,14100,14100,14100,0
+20250326,194100,10562479615,14100,14100,14100,14100,0
+20250326,194000,10562479615,14100,14100,14100,14100,0
+20250326,193900,10562479615,14100,14100,14100,14100,0
+20250326,193800,10562479615,14100,14100,14100,14100,0
+20250326,193700,10562479615,14100,14100,14100,14100,0
+20250326,193600,10562479615,14100,14100,14100,14100,0
+20250326,193500,10562479615,14100,14100,14100,14100,0
+20250326,193400,10562479615,14100,14100,14100,14100,0
+20250326,193300,10562479615,14100,14100,14100,14100,0
+20250326,193200,10562479615,14100,14100,14100,14100,11698
+20250326,193100,10562479615,14100,14100,14100,14100,0
+20250326,193000,10562479615,14100,14100,14100,14100,0
+20250326,192900,10562479615,14100,14100,14100,14100,0
+20250326,192800,10562479615,14100,14100,14100,14100,0
+20250326,192700,10562479615,14100,14100,14100,14100,0
+20250326,192600,10562479615,14100,14100,14100,14100,0
+20250326,192500,10562479615,14100,14100,14100,14100,0
+20250326,192400,10562479615,14100,14100,14100,14100,0
+20250326,192300,10562479615,14100,14100,14100,14100,0
+20250326,192200,10562479615,14100,14100,14100,14100,0
+20250326,192100,10562479615,14100,14100,14100,14100,0
+20250326,192000,10562479615,14100,14100,14100,14100,0
+20250326,191900,10562479615,14100,14100,14100,14100,0
+20250326,191800,10562479615,14100,14100,14100,14100,0
+20250326,191700,10562479615,14100,14100,14100,14100,0
+20250326,191600,10562479615,14100,14100,14100,14100,0
+20250326,191500,10562479615,14100,14100,14100,14100,0
+20250326,191400,10562479615,14100,14100,14100,14100,0
+20250326,191300,10562479615,14100,14100,14100,14100,0
+20250326,191200,10562479615,14100,14100,14100,14100,0
+20250326,191100,10562479615,14100,14100,14100,14100,0
+20250326,191000,10562479615,14100,14100,14100,14100,0
+20250326,190900,10562479615,14100,14100,14100,14100,0
+20250326,190800,10562479615,14100,14100,14100,14100,0
+20250326,190700,10562479615,14100,14100,14100,14100,0
+20250326,190600,10562479615,14100,14100,14100,14100,0
+20250326,190500,10562479615,14100,14100,14100,14100,0
+20250326,190400,10562479615,14100,14100,14100,14100,0
+20250326,190300,10562479615,14100,14100,14100,14100,0
+20250326,190200,10562479615,14100,14100,14100,14100,11698
+20250326,190100,10562479615,14100,14100,14100,14100,0
+20250326,190000,10562479615,14100,14100,14100,14100,0
+20250326,185900,10562479615,14100,14100,14100,14100,0
+20250326,185800,10562479615,14100,14100,14100,14100,0
+20250326,185700,10562479615,14100,14100,14100,14100,0
+20250326,185600,10562479615,14100,14100,14100,14100,0
+20250326,185500,10562479615,14100,14100,14100,14100,0
+20250326,185400,10562479615,14100,14100,14100,14100,0
+20250326,185300,10562479615,14100,14100,14100,14100,0
+20250326,185200,10562479615,14100,14100,14100,14100,0
+20250326,185100,10562479615,14100,14100,14100,14100,0
+20250326,185000,10562479615,14100,14100,14100,14100,0
+20250326,184900,10562479615,14100,14100,14100,14100,0
+20250326,184800,10562479615,14100,14100,14100,14100,0
+20250326,184700,10562479615,14100,14100,14100,14100,0
+20250326,184600,10562479615,14100,14100,14100,14100,0
+20250326,184500,10562479615,14100,14100,14100,14100,0
+20250326,184400,10562479615,14100,14100,14100,14100,0
+20250326,184300,10562479615,14100,14100,14100,14100,0
+20250326,184200,10562479615,14100,14100,14100,14100,0
+20250326,184100,10562479615,14100,14100,14100,14100,0
+20250326,184000,10562479615,14100,14100,14100,14100,0
+20250326,183900,10562479615,14100,14100,14100,14100,0
+20250326,183800,10562479615,14100,14100,14100,14100,0
+20250326,183700,10562479615,14100,14100,14100,14100,0
+20250326,183600,10562479615,14100,14100,14100,14100,0
+20250326,183500,10562479615,14100,14100,14100,14100,0
+20250326,183400,10562479615,14100,14100,14100,14100,0
+20250326,183300,10562479615,14100,14100,14100,14100,0
+20250326,183200,10562479615,14100,14100,14100,14100,11698
+20250326,183100,10562479615,14100,14100,14100,14100,0
+20250326,183000,10562479615,14100,14100,14100,14100,0
+20250326,182900,10562479615,14100,14100,14100,14100,0
+20250326,182800,10562479615,14100,14100,14100,14100,0
+20250326,182700,10562479615,14100,14100,14100,14100,0
+20250326,182600,10562479615,14100,14100,14100,14100,0
+20250326,182500,10562479615,14100,14100,14100,14100,0
+20250326,182400,10562479615,14100,14100,14100,14100,0
+20250326,182300,10562479615,14100,14100,14100,14100,0
+20250326,182200,10562479615,14100,14100,14100,14100,0
+20250326,182100,10562479615,14100,14100,14100,14100,0
+20250326,182000,10562479615,14100,14100,14100,14100,0
+20250326,181900,10562479615,14100,14100,14100,14100,0
+20250326,181800,10562479615,14100,14100,14100,14100,0
+20250326,181700,10562479615,14100,14100,14100,14100,0
+20250326,181600,10562479615,14100,14100,14100,14100,0
+20250326,181500,10562479615,14100,14100,14100,14100,0
+20250326,181400,10562479615,14100,14100,14100,14100,0
+20250326,181300,10562479615,14100,14100,14100,14100,0
+20250326,181200,10562479615,14100,14100,14100,14100,0
+20250326,181100,10562479615,14100,14100,14100,14100,0
+20250326,181000,10562479615,14100,14100,14100,14100,0
+20250326,180900,10562479615,14100,14100,14100,14100,0
+20250326,180800,10562479615,14100,14100,14100,14100,0
+20250326,180700,10562479615,14100,14100,14100,14100,0
+20250326,180600,10562479615,14100,14100,14100,14100,0
+20250326,180500,10562479615,14100,14100,14100,14100,0
+20250326,180400,10562479615,14100,14100,14100,14100,0
+20250326,180300,10562479615,14100,14100,14100,14100,0
+20250326,180200,10562479615,14100,14100,14100,14100,11698
+20250326,180100,10562479615,14100,14100,14100,14100,0
+20250326,180000,10562479615,14100,14100,14100,14100,0
+20250326,175900,10562479615,14100,14100,14100,14100,0
+20250326,175800,10562479615,14100,14100,14100,14100,0
+20250326,175700,10562479615,14100,14100,14100,14100,0
+20250326,175600,10562479615,14100,14100,14100,14100,0
+20250326,175500,10562479615,14100,14100,14100,14100,0
+20250326,175400,10562479615,14100,14100,14100,14100,0
+20250326,175300,10562479615,14100,14100,14100,14100,0
+20250326,175200,10562479615,14100,14100,14100,14100,0
+20250326,175100,10562479615,14100,14100,14100,14100,0
+20250326,175000,10562479615,14100,14100,14100,14100,0
+20250326,174900,10562479615,14100,14100,14100,14100,0
+20250326,174800,10562479615,14100,14100,14100,14100,0
+20250326,174700,10562479615,14100,14100,14100,14100,0
+20250326,174600,10562479615,14100,14100,14100,14100,0
+20250326,174500,10562479615,14100,14100,14100,14100,0
+20250326,174400,10562479615,14100,14100,14100,14100,0
+20250326,174300,10562479615,14100,14100,14100,14100,0
+20250326,174200,10562479615,14100,14100,14100,14100,0
+20250326,174100,10562479615,14100,14100,14100,14100,0
+20250326,174000,10562479615,14100,14100,14100,14100,0
+20250326,173900,10562479615,14100,14100,14100,14100,0
+20250326,173800,10562479615,14100,14100,14100,14100,0
+20250326,173700,10562479615,14100,14100,14100,14100,0
+20250326,173600,10562479615,14100,14100,14100,14100,0
+20250326,173500,10562479615,14100,14100,14100,14100,0
+20250326,173400,10562479615,14100,14100,14100,14100,0
+20250326,173300,10562479615,14100,14100,14100,14100,0
+20250326,173200,10562479615,14100,14100,14100,14100,11698
+20250326,173100,10562479615,14100,14100,14100,14100,0
+20250326,173000,10562479615,14100,14100,14100,14100,0
+20250326,172900,10562479615,14100,14100,14100,14100,0
+20250326,172800,10562479615,14100,14100,14100,14100,0
+20250326,172700,10562479615,14100,14100,14100,14100,0
+20250326,172600,10562479615,14100,14100,14100,14100,0
+20250326,172500,10562479615,14100,14100,14100,14100,0
+20250326,172400,10562479615,14100,14100,14100,14100,0
+20250326,172300,10562479615,14100,14100,14100,14100,0
+20250326,172200,10562479615,14100,14100,14100,14100,0
+20250326,172100,10562479615,14100,14100,14100,14100,0
+20250326,172000,10562479615,14100,14100,14100,14100,0
+20250326,171900,10562479615,14100,14100,14100,14100,0
+20250326,171800,10562479615,14100,14100,14100,14100,0
+20250326,171700,10562479615,14100,14100,14100,14100,0
+20250326,171600,10562479615,14100,14100,14100,14100,0
+20250326,171500,10562479615,14100,14100,14100,14100,0
+20250326,171400,10562479615,14100,14100,14100,14100,0
+20250326,171300,10562479615,14100,14100,14100,14100,0
+20250326,171200,10562479615,14100,14100,14100,14100,0
+20250326,171100,10562479615,14100,14100,14100,14100,0
+20250326,171000,10562479615,14100,14100,14100,14100,0
+20250326,170900,10562479615,14100,14100,14100,14100,0
+20250326,170800,10562479615,14100,14100,14100,14100,0
+20250326,170700,10562479615,14100,14100,14100,14100,0
+20250326,170600,10562479615,14100,14100,14100,14100,0
+20250326,170500,10562479615,14100,14100,14100,14100,0
+20250326,170400,10562479615,14100,14100,14100,14100,0
+20250326,170300,10562479615,14100,14100,14100,14100,0
+20250326,170200,10562479615,14100,14100,14100,14100,11698
+20250326,170100,10562479615,14100,14100,14100,14100,0
+20250326,170000,10562479615,14100,14100,14100,14100,0
+20250326,165900,10562479615,14100,14100,14100,14100,0
+20250326,165800,10562479615,14100,14100,14100,14100,0
+20250326,165700,10562479615,14100,14100,14100,14100,0
+20250326,165600,10562479615,14100,14100,14100,14100,0
+20250326,165500,10562479615,14100,14100,14100,14100,0
+20250326,165400,10562479615,14100,14100,14100,14100,0
+20250326,165300,10562479615,14100,14100,14100,14100,0
+20250326,165200,10562479615,14100,14100,14100,14100,0
+20250326,165100,10562479615,14100,14100,14100,14100,0
+20250326,165000,10562479615,14100,14100,14100,14100,0
+20250326,164900,10562479615,14100,14100,14100,14100,0
+20250326,164800,10562479615,14100,14100,14100,14100,0
+20250326,164700,10562479615,14100,14100,14100,14100,0
+20250326,164600,10562479615,14100,14100,14100,14100,0
+20250326,164500,10562479615,14100,14100,14100,14100,0
+20250326,164400,10562479615,14100,14100,14100,14100,0
+20250326,164300,10562479615,14100,14100,14100,14100,0
+20250326,164200,10562479615,14100,14100,14100,14100,0
+20250326,164100,10562479615,14100,14100,14100,14100,0
+20250326,164000,10562479615,14100,14100,14100,14100,0
+20250326,163900,10562479615,14100,14100,14100,14100,0
+20250326,163800,10562479615,14100,14100,14100,14100,0
+20250326,163700,10562479615,14100,14100,14100,14100,0
+20250326,163600,10562479615,14100,14100,14100,14100,0
+20250326,163500,10562479615,14100,14100,14100,14100,0
+20250326,163400,10562479615,14100,14100,14100,14100,0
+20250326,163300,10562479615,14100,14100,14100,14100,0
+20250326,163200,10562479615,14100,14100,14100,14100,11698
+20250326,163100,10562479615,14100,14100,14100,14100,0
+20250326,163000,10562479615,14100,14100,14100,14100,0
+20250326,162900,10562479615,14100,14100,14100,14100,0
+20250326,162800,10562479615,14100,14100,14100,14100,0
+20250326,162700,10562479615,14100,14100,14100,14100,0
+20250326,162600,10562479615,14100,14100,14100,14100,0
+20250326,162500,10562479615,14100,14100,14100,14100,0
+20250326,162400,10562479615,14100,14100,14100,14100,0
+20250326,162300,10562479615,14100,14100,14100,14100,0
+20250326,162200,10562479615,14100,14100,14100,14100,0
+20250326,162100,10562479615,14100,14100,14100,14100,0
+20250326,162000,10562479615,14100,14100,14100,14100,0
+20250326,161900,10562479615,14100,14100,14100,14100,0
+20250326,161800,10562479615,14100,14100,14100,14100,0
+20250326,161700,10562479615,14100,14100,14100,14100,0
+20250326,161600,10562479615,14100,14100,14100,14100,0
+20250326,161500,10562479615,14100,14100,14100,14100,0
+20250326,161400,10562479615,14100,14100,14100,14100,0
+20250326,161300,10562479615,14100,14100,14100,14100,0
+20250326,161200,10562479615,14100,14100,14100,14100,0
+20250326,161100,10562479615,14100,14100,14100,14100,0
+20250326,161000,10562479615,14100,14100,14100,14100,0
+20250326,160900,10562479615,14100,14100,14100,14100,0
+20250326,160800,10562479615,14100,14100,14100,14100,0
+20250326,160700,10562479615,14100,14100,14100,14100,0
+20250326,160600,10562479615,14100,14100,14100,14100,0
+20250326,160500,10562479615,14100,14100,14100,14100,0
+20250326,160400,10562479615,14100,14100,14100,14100,0
+20250326,160300,10562479615,14100,14100,14100,14100,0
+20250326,160200,10562479615,14100,14100,14100,14100,11698
+20250326,160100,10562479615,14100,14100,14100,14100,0
+20250326,160000,10562479615,14100,14100,14100,14100,0
+20250326,155900,10562479615,14100,14100,14100,14100,0
+20250326,155800,10562479615,14100,14100,14100,14100,0
+20250326,155700,10562479615,14100,14100,14100,14100,0
+20250326,155600,10562479615,14100,14100,14100,14100,0
+20250326,155500,10562479615,14100,14100,14100,14100,0
+20250326,155400,10562479615,14100,14100,14100,14100,0
+20250326,155300,10562479615,14100,14100,14100,14100,0
+20250326,155200,10562479615,14100,14100,14100,14100,0
+20250326,155100,10562479615,14100,14100,14100,14100,0
+20250326,155000,10562479615,14100,14100,14100,14100,0
+20250326,154900,10562479615,14100,14100,14100,14100,0
+20250326,154800,10562479615,14100,14100,14100,14100,0
+20250326,154700,10562479615,14100,14100,14100,14100,0
+20250326,154600,10562479615,14100,14100,14100,14100,0
+20250326,154500,10562479615,14100,14100,14100,14100,0
+20250326,154400,10562479615,14100,14100,14100,14100,0
+20250326,154300,10562479615,14100,14100,14100,14100,0
+20250326,154200,10562479615,14100,14100,14100,14100,0
+20250326,154100,10562479615,14100,14100,14100,14100,0
+20250326,154000,10562479615,14100,14100,14100,14100,0
+20250326,153900,10562479615,14100,14100,14100,14100,0
+20250326,153800,10562479615,14100,14100,14100,14100,0
+20250326,153700,10562479615,14100,14100,14100,14100,0
+20250326,153600,10562479615,14100,14100,14100,14100,0
+20250326,153500,10562479615,14100,14100,14100,14100,0
+20250326,153400,10562479615,14100,14100,14100,14100,0
+20250326,153300,10562479615,14100,14100,14100,14100,0
+20250326,153200,10562479615,14100,14100,14100,14100,11698
+20250326,153100,10562479615,14100,14100,14100,14100,0
+20250326,153000,10562479615,14100,14100,14100,14100,11698
+20250326,152900,10397537815,14010,14010,14010,14010,0
+20250326,152800,10397537815,14010,14010,14010,14010,0
+20250326,152700,10397537815,14010,14010,14010,14010,0
+20250326,152600,10397537815,14010,14010,14010,14010,0
+20250326,152500,10397537815,14010,14010,14010,14010,0
+20250326,152400,10397537815,14010,14010,14010,14010,0
+20250326,152300,10397537815,14010,14010,14010,14010,0
+20250326,152200,10397537815,14010,14010,14010,14010,0
+20250326,152100,10397537815,14010,14010,14010,14010,0
+20250326,152000,10397537815,14010,14010,14010,14010,0
+20250326,151900,10397537815,14010,14000,14020,13990,3595
+20250326,151800,10347196685,14020,13970,14020,13970,2120
+20250326,151700,10317542405,13980,14020,14030,13980,16096
+20250326,151600,10092196705,14020,14020,14030,13990,889
+20250326,151500,10079744575,14020,14020,14030,14020,398
+20250326,151400,10074164495,14020,14000,14020,14000,2442
+20250326,151300,10039976255,14000,13990,14000,13990,43
+20250326,151200,10039374635,13990,13990,14000,13980,1278
+20250326,151100,10021486825,13990,13990,14020,13980,1487
+20250326,151000,10000682955,13990,13990,14010,13970,5718
+20250326,150900,9920657375,13990,14020,14020,13980,1277
+20250326,150800,9902779725,14000,14000,14010,13990,184
+20250326,150700,9900202785,14000,14000,14000,13980,1280
+20250326,150600,9882298285,13990,13990,14010,13990,1253
+20250326,150500,9864768415,13990,14010,14010,13990,1065
+20250326,150400,9849853025,14010,14030,14030,14010,809
+20250326,150300,9838515065,14030,14040,14040,14010,917
+20250326,150200,9825649135,14030,14040,14040,14030,297
+20250326,150100,9821479395,14010,14040,14050,14000,2947
+20250326,150000,9780131475,14040,14020,14040,14020,697
+20250326,145900,9770349945,14020,14030,14030,14010,1075
+20250326,145800,9755282125,14010,14040,14040,14010,1097
+20250326,145700,9739898325,14030,14030,14040,14020,418
+20250326,145600,9734033785,14030,14000,14030,14000,3436
+20250326,145500,9685929275,13990,13990,14000,13990,284
+20250326,145400,9681955965,13980,13980,13980,13980,55
+20250326,145300,9681187065,13960,13970,13970,13960,605
+20250326,145200,9672736915,13970,13980,14000,13970,486
+20250326,145100,9665944245,13980,13980,14000,13960,2664
+20250326,145000,9628711225,13980,13990,13990,13980,21
+20250326,144900,9628417445,14000,13990,14000,13970,1649
+20250326,144800,9605342765,13990,13970,13990,13940,1638
+20250326,144700,9582476035,13970,14020,14040,13940,14866
+20250326,144600,9374373905,14020,14030,14040,14000,2295
+20250326,144500,9342226135,14030,14020,14080,14000,6741
+20250326,144400,9247778175,14080,14030,14080,14010,3182
+20250326,144300,9203160285,14080,14070,14080,14010,4507
+20250326,144200,9139918285,14070,14050,14070,14020,622
+20250326,144100,9131185255,14020,14060,14070,14020,5149
+20250326,144000,9058942705,14050,14100,14100,14050,301
+20250326,143900,9054705345,14030,14120,14160,14030,5324
+20250326,143800,8979851565,14100,14070,14110,14060,804
+20250326,143700,8968508475,14110,14070,14110,14020,1669
+20250326,143600,8945078415,14040,14070,14070,14030,2344
+20250326,143500,8912178095,14100,14090,14100,14030,3147
+20250326,143400,8867951145,14080,14060,14080,14060,157
+20250326,143300,8865741155,14060,14060,14080,14060,609
+20250326,143200,8857177915,14050,14100,14120,14050,3168
+20250326,143100,8812627525,14100,14130,14130,14090,233
+20250326,143000,8809342615,14100,14100,14130,14080,57
+20250326,142900,8808539175,14090,14090,14090,14090,69
+20250326,142800,8807566965,14140,14130,14140,14070,1775
+20250326,142700,8782524205,14130,14130,14130,14120,372
+20250326,142600,8777267895,14140,14140,14140,14100,42
+20250326,142500,8776674450,14150,14140,14150,14080,2862
+20250326,142400,8736353080,14140,14160,14160,14100,309
+20250326,142300,8731990060,14160,14130,14160,14080,1375
+20250326,142200,8712618760,14110,14100,14140,14090,1649
+20250326,142100,8689358570,14090,14100,14100,14080,1415
+20250326,142000,8669409640,14110,14120,14140,14080,2300
+20250326,141900,8636997790,14100,14130,14130,14100,5190
+20250326,141800,8563803450,14140,14150,14160,14120,2562
+20250326,141700,8527571340,14150,14170,14170,14150,1797
+20250326,141600,8502135410,14170,14180,14180,14120,5105
+20250326,141500,8429882370,14180,14170,14180,14170,582
+20250326,141400,8421631190,14150,14110,14160,14110,2652
+20250326,141300,8384151945,14110,14120,14130,14050,8051
+20250326,141200,8270666055,14120,14140,14140,14120,2651
+20250326,141100,8233213265,14140,14170,14180,14140,2609
+20250326,141000,8196299655,14180,14180,14180,14160,2219
+20250326,140900,8164844555,14170,14170,14170,14150,2847
+20250326,140800,8124534725,14180,14170,14200,14170,517
+20250326,140700,8117205445,14160,14210,14210,14160,3382
+20250326,140600,8069237690,14220,14190,14220,14190,347
+20250326,140500,8064304950,14200,14190,14220,14190,1962
+20250326,140400,8036444660,14190,14200,14210,14190,2059
+20250326,140300,8007206550,14210,14200,14210,14180,5536
+20250326,140200,7928600230,14210,14220,14230,14210,1320
+20250326,140100,7909836990,14230,14240,14240,14210,1335
+20250326,140000,7890848770,14230,14250,14250,14230,239
+20250326,135900,7887447680,14230,14230,14230,14220,935
+20250326,135800,7874143530,14240,14260,14260,14240,1163
+20250326,135700,7857573110,14260,14260,14270,14260,138
+20250326,135600,7855605220,14260,14260,14270,14230,541
+20250326,135500,7847895200,14230,14240,14280,14230,276
+20250326,135400,7843961440,14220,14250,14250,14220,2617
+20250326,135300,7806740100,14230,14250,14250,14230,982
+20250326,135200,7792764700,14250,14260,14260,14240,225
+20250326,135100,7789558970,14240,14260,14260,14240,479
+20250326,135000,7782736470,14260,14260,14280,14250,799
+20250326,134900,7771345050,14260,14280,14350,14260,598
+20250326,134800,7762795100,14270,14350,14350,14270,831
+20250326,134700,7750914880,14350,14250,14380,14210,1348
+20250326,134600,7731644870,14290,14240,14290,14230,692
+20250326,134500,7721785590,14230,14250,14250,14200,3265
+20250326,134400,7675340180,14250,14330,14330,14230,6771
+20250326,134300,7578678420,14320,14410,14410,14320,2803
+20250326,134200,7538449650,14420,14410,14420,14400,350
+20250326,134100,7533406130,14400,14410,14410,14390,499
+20250326,134000,7526218670,14410,14410,14410,14370,2482
+20250326,133900,7490512860,14410,14420,14430,14400,1854
+20250326,133800,7463795920,14430,14460,14460,14410,906
+20250326,133700,7450720920,14460,14470,14470,14450,677
+20250326,133600,7440934400,14470,14510,14530,14470,1813
+20250326,133500,7414651720,14500,14540,14540,14500,573
+20250326,133400,7406341570,14530,14550,14550,14510,914
+20250326,133300,7393062740,14550,14580,14610,14550,1636
+20250326,133200,7369229280,14550,14550,14590,14510,1224
+20250326,133100,7351414910,14550,14550,14590,14490,3782
+20250326,133000,7296349560,14550,14475,14560,14470,2982
+20250326,132900,7253081455,14480,14450,14480,14440,1700
+20250326,132800,7228498145,14450,14430,14460,14430,1466
+20250326,132700,7207303185,14430,14450,14450,14390,843
+20250326,132600,7195153635,14430,14420,14460,14420,3282
+20250326,132500,7147775285,14420,14390,14420,14390,834
+20250326,132400,7135753755,14410,14380,14420,14380,495
+20250326,132300,7128632185,14400,14420,14440,14370,1755
+20250326,132200,7103364655,14420,14400,14470,14390,3766
+20250326,132100,7049061275,14370,14380,14420,14350,1109
+20250326,132000,7033115395,14390,14400,14400,14390,1128
+20250326,131900,7016879875,14400,14410,14470,14370,2345
+20250326,131800,6983058675,14410,14400,14420,14400,896
+20250326,131700,6970148045,14400,14440,14440,14400,648
+20250326,131600,6960803735,14430,14440,14460,14430,2223
+20250326,131500,6928700175,14440,14370,14450,14350,4056
+20250326,131400,6870310315,14370,14320,14380,14320,546
+20250326,131300,6862461225,14320,14380,14390,14310,1514
+20250326,131200,6840730405,14390,14400,14410,14390,564
+20250326,131100,6832606635,14400,14390,14400,14380,331
+20250326,131000,6827841765,14380,14410,14430,14380,3506
+20250326,130900,6777313805,14420,14360,14430,14360,3346
+20250326,130800,6729165005,14380,14280,14380,14230,3089
+20250326,130700,6684938395,14280,14180,14290,14150,3605
+20250326,130600,6633645655,14170,14150,14250,14100,5687
+20250326,130500,6553199435,14150,14130,14170,14110,1678
+20250326,130400,6529475505,14130,14190,14190,14130,5822
+20250326,130300,6446969645,14200,14200,14220,14180,889
+20250326,130200,6434344360,14220,14220,14220,14160,5682
+20250326,130100,6353685030,14220,14210,14220,14210,804
+20250326,130000,6342259890,14210,14230,14230,14210,1975
+20250326,125900,6314184800,14270,14270,14270,14230,356
+20250326,125800,6309112620,14240,14220,14280,14220,3430
+20250326,125700,6260256160,14220,14240,14240,14220,1329
+20250326,125600,6241354710,14240,14250,14250,14230,1045
+20250326,125500,6226477110,14270,14260,14270,14250,1123
+20250326,125400,6210458100,14260,14240,14280,14210,1888
+20250326,125300,6183593970,14270,14290,14300,14230,9436
+20250326,125200,6048999080,14290,14330,14330,14290,412
+20250326,125100,6043108050,14330,14300,14330,14290,1223
+20250326,125000,6025621730,14330,14290,14330,14270,1042
+20250326,124900,6010721310,14280,14280,14330,14270,3216
+20250326,124800,5964745420,14290,14330,14330,14260,1810
+20250326,124700,5938895490,14300,14300,14330,14300,106
+20250326,124600,5937379050,14320,14330,14330,14280,1515
+20250326,124500,5915706400,14310,14330,14340,14310,1618
+20250326,124400,5892528910,14340,14360,14390,14340,2720
+20250326,124300,5853459170,14360,14390,14390,14270,4446
+20250326,124200,5789717200,14410,14450,14460,14380,3893
+20250326,124100,5733709640,14460,14390,14480,14370,5203
+20250326,124000,5658671480,14390,14380,14390,14380,6
+20250326,123900,5658585170,14390,14390,14390,14380,74
+20250326,123800,5657521010,14390,14390,14390,14380,556
+20250326,123700,5649521040,14380,14370,14390,14370,109
+20250326,123600,5647954200,14370,14410,14420,14370,1623
+20250326,123500,5624601140,14410,14410,14430,14410,437
+20250326,123400,5618297490,14410,14390,14420,14390,765
+20250326,123300,5607280220,14390,14390,14390,14390,108
+20250326,123200,5605726100,14390,14420,14420,14350,4819
+20250326,123100,5536452780,14400,14460,14460,14400,1817
+20250326,123000,5510243190,14460,14410,14460,14410,482
+20250326,122900,5503280910,14410,14420,14420,14400,1287
+20250326,122800,5484732910,14420,14450,14450,14410,1344
+20250326,122700,5465330650,14450,14460,14460,14440,221
+20250326,122600,5462137080,14460,14450,14470,14430,447
+20250326,122500,5455679640,14450,14470,14480,14450,662
+20250326,122400,5446101550,14460,14420,14470,14420,342
+20250326,122300,5441161840,14440,14400,14480,14400,5152
+20250326,122200,5366789890,14400,14400,14410,14390,667
+20250326,122100,5357188310,14400,14400,14410,14380,1092
+20250326,122000,5341470140,14400,14410,14410,14390,1358
+20250326,121900,5321917670,14410,14400,14420,14360,628
+20250326,121800,5312881260,14420,14400,14430,14370,797
+20250326,121700,5301402680,14400,14330,14430,14320,3749
+20250326,121600,5247435750,14400,14320,14400,14270,2489
+20250326,121500,5211771910,14370,14250,14450,14250,2359
+20250326,121400,5177989870,14250,14210,14250,14210,485
+20250326,121300,5171087790,14200,14210,14230,14200,1415
+20250326,121200,5150977250,14210,14130,14350,14120,5321
+20250326,121100,5075369770,14100,14180,14210,14100,13719
+20250326,121000,4881513270,14160,14210,14250,14160,10907
+20250326,120900,4726721050,14210,14240,14330,14210,3242
+20250326,120800,4680628190,14230,14210,14360,14190,10782
+20250326,120700,4527232440,14210,14290,14300,14200,5708
+20250326,120600,4445855430,14290,14220,14400,14210,7512
+20250326,120500,4338453410,14280,14290,14370,14190,8285
+20250326,120400,4220400420,14290,14360,14390,14250,8582
+20250326,120300,4097478640,14350,14590,14590,14300,13811
+20250326,120200,3897379940,14600,14610,14620,14580,4124
+20250326,120100,3837211030,14610,14600,14610,14600,2159
+20250326,120000,3805684430,14610,14690,14690,14580,9094
+20250326,115900,3672801780,14690,14830,14830,14660,5972
+20250326,115800,3584907020,14830,14770,14830,14770,1555
+20250326,115700,3561895980,14760,14750,14760,14740,1666
+20250326,115600,3537321180,14790,14740,14790,14710,2357
+20250326,115500,3502567440,14750,14760,14770,14730,1543
+20250326,115400,3479817660,14760,14740,14760,14740,253
+20250326,115300,3476085330,14740,14720,14740,14710,1090
+20250326,115200,3460039720,14720,14710,14720,14710,217
+20250326,115100,3456846410,14710,14720,14760,14700,262
+20250326,115000,3452990830,14700,14690,14770,14680,835
+20250326,114900,3440712170,14690,14760,14760,14690,2199
+20250326,114800,3408304700,14770,14780,14850,14760,721
+20250326,114700,3397635630,14780,14800,14850,14770,1527
+20250326,114600,3375046800,14800,14750,14830,14750,4577
+20250326,114500,3307370060,14760,14730,14760,14710,1885
+20250326,114400,3279595300,14760,14650,14760,14650,2208
+20250326,114300,3247103260,14650,14560,14680,14560,4028
+20250326,114200,3188280120,14570,14630,14640,14560,2921
+20250326,114100,3145641910,14630,14630,14650,14620,2361
+20250326,114000,3111100380,14620,14650,14660,14600,6114
+20250326,113900,3021766370,14640,14730,14740,14640,4175
+20250326,113800,2960458540,14720,14780,14800,14620,12500
+20250326,113700,2776336170,14770,14790,14830,14770,1486
+20250326,113600,2754351790,14800,14820,14820,14760,1351
+20250326,113500,2734381050,14810,14810,14850,14770,2249
+20250326,113400,2701089300,14850,14900,14900,14770,3425
+20250326,113300,2650315530,14910,14880,14920,14860,1711
+20250326,113200,2624849280,14910,14880,14940,14850,1064
+20250326,113100,2609016900,14870,14840,14950,14830,4243
+20250326,113000,2545800870,14840,14810,14920,14760,5850
+20250326,112900,2458955200,14810,14980,14980,14710,15483
+20250326,112800,2229061150,14950,15000,15050,14950,2553
+20250326,112700,2190821840,15000,15040,15060,15000,6008
+20250326,112600,2100594270,15050,15120,15120,15010,2312
+20250326,112500,2065832250,15120,14960,15120,14960,3781
+20250326,112400,2008891040,14950,14970,15050,14900,10137
+20250326,112300,1856878410,14955,14980,15050,14710,10757
+20250326,112200,1696456010,14980,14940,15090,14930,9057
+20250326,112100,1560928100,14880,14880,14880,14880,0
+20250326,112000,1560928100,14880,15000,15000,14820,4395
+20250326,111900,1495469160,14880,15210,15270,14880,20882
+20250326,111800,1180783210,15200,15350,15350,15200,6502
+20250326,111700,1081582750,15330,15470,15470,15330,2858
+20250326,111600,1037542600,15480,15570,15570,15470,3939
+20250326,111500,976478920,15570,15460,15570,15400,3081
+20250326,111400,928770650,15400,15310,15510,15100,6443
+20250326,111300,829702180,15410,15700,15700,15150,6696
+20250326,111200,726444670,15750,16100,16100,15500,9008
+20250326,111100,583468170,16100,16170,16170,16100,1863
+20250326,111000,553437010,16160,16180,16230,16160,616
+20250326,110900,543473210,16230,16200,16230,16190,301
+20250326,110800,538598250,16230,16240,16240,16200,786
+20250326,110700,525857520,16230,16260,16260,16230,249
+20250326,110600,521814880,16260,16270,16270,16260,27
+20250326,110500,521375680,16270,16280,16280,16210,583
+20250326,110400,511914330,16260,16280,16280,16260,244
+20250326,110300,507945690,16280,16290,16290,16280,310
+20250326,110200,502897390,16290,16290,16290,16290,136
+20250326,110100,500681950,16290,16290,16290,16290,82
+20250326,110000,499346170,16310,16300,16310,16300,1057
+20250326,105900,482116500,16310,16310,16310,16310,0
+20250326,105800,482116500,16310,16340,16340,16310,205
+20250326,105700,478772080,16320,16350,16350,16320,520
+20250326,105600,470284800,16330,16350,16350,16330,788
+20250326,105500,457409230,16340,16360,16360,16340,140
+20250326,105400,455120310,16350,16360,16360,16350,21
+20250326,105300,454776950,16360,16360,16360,16350,29
+20250326,105200,454302740,16360,16350,16360,16350,144
+20250326,105100,451948320,16350,16360,16360,16350,64
+20250326,105000,450901290,16360,16360,16360,16360,8
+20250326,104900,450770410,16330,16350,16350,16330,112
+20250326,104800,448940330,16350,16350,16350,16350,16
+20250326,104700,448678730,16360,16360,16360,16360,10
+20250326,104600,448515130,16370,16370,16370,16370,2
+20250326,104500,448482390,16350,16360,16370,16350,57
+20250326,104400,447550120,16370,16370,16370,16370,161
+20250326,104300,444914550,16370,16360,16370,16360,16
+20250326,104200,444652770,16370,16350,16370,16320,449
+20250326,104100,437317680,16350,16380,16380,16350,104
+20250326,104000,435616040,16380,16380,16380,16380,12
+20250326,103900,435419480,16390,16390,16390,16390,46
+20250326,103800,434665540,16390,16390,16390,16390,15
+20250326,103700,434419690,16360,16370,16370,16360,146
+20250326,103600,432030240,16390,16390,16390,16390,0
+20250326,103500,432030240,16390,16380,16390,16370,152
+20250326,103400,429540840,16380,16400,16400,16380,19
+20250326,103300,429229280,16400,16380,16400,16380,37
+20250326,103200,428623020,16390,16390,16390,16390,40
+20250326,103100,427967420,16410,16400,16410,16400,189
+20250326,103000,424866720,16400,16400,16400,16400,0
+20250326,102900,424866720,16400,16400,16400,16400,0
+20250326,102800,424866720,16400,16400,16400,16400,103
+20250326,102700,423177520,16410,16420,16420,16410,142
+20250326,102600,420847260,16410,16410,16410,16410,19
+20250326,102500,420535470,16420,16400,16420,16400,114
+20250326,102400,418665670,16400,16390,16400,16390,7
+20250326,102300,418550920,16380,16380,16380,16380,0
+20250326,102200,418550920,16380,16380,16380,16380,77
+20250326,102100,417289660,16400,16390,16400,16390,3
+20250326,102000,417240470,16410,16400,16410,16400,32
+20250326,101900,416715390,16400,16420,16430,16400,68
+20250326,101800,415598980,16410,16410,16430,16410,219
+20250326,101700,412004580,16410,16410,16420,16410,208
+20250326,101600,408591060,16420,16420,16420,16420,4
+20250326,101500,408525380,16420,16430,16430,16420,16
+20250326,101400,408262640,16380,16380,16380,16380,29
+20250326,101300,407787620,16430,16430,16430,16430,2
+20250326,101200,407754760,16370,16430,16430,16370,32
+20250326,101100,407230860,16430,16430,16430,16430,100
+20250326,101000,405587860,16440,16430,16440,16360,133
+20250326,100900,403404080,16440,16380,16440,16380,862
+20250326,100800,389249330,16380,16380,16380,16380,300
+20250326,100700,384335330,16380,16380,16380,16380,261
+20250326,100600,380060150,16400,16400,16400,16400,18
+20250326,100500,379764950,16400,16400,16400,16400,199
+20250326,100400,376501350,16400,16410,16410,16400,62
+20250326,100300,375484440,16400,16390,16400,16390,283
+20250326,100200,370844060,16380,16370,16380,16370,445
+20250326,100100,363555880,16360,16370,16370,16350,191
+20250326,100000,360431120,16380,16380,16380,16380,56
+20250326,095900,359513840,16380,16380,16390,16380,81
+20250326,095800,358186820,16390,16380,16390,16370,82
+20250326,095700,356844150,16390,16380,16390,16380,195
+20250326,095600,353649950,16370,16350,16370,16350,1045
+20250326,095500,336558540,16350,16340,16350,16340,77
+20250326,095400,335300090,16340,16330,16340,16330,53
+20250326,095300,334434490,16330,16330,16330,16330,16
+20250326,095200,334173210,16330,16330,16330,16330,33
+20250326,095100,333634320,16340,16330,16340,16310,359
+20250326,095000,327772410,16330,16330,16340,16330,82
+20250326,094900,326433290,16320,16320,16320,16300,211
+20250326,094800,322991960,16310,16300,16310,16300,155
+20250326,094700,320465410,16300,16290,16310,16290,537
+20250326,094600,311712160,16290,16290,16290,16290,80
+20250326,094500,310408960,16290,16270,16290,16270,301
+20250326,094400,305508280,16220,16290,16290,16220,298
+20250326,094300,300665890,16280,16220,16290,16220,159
+20250326,094200,298079520,16220,16220,16270,16210,1414
+20250326,094100,275129440,16220,16220,16220,16220,17
+20250326,094000,274853700,16230,16230,16230,16220,177
+20250326,093900,271981500,16240,16230,16240,16230,70
+20250326,093800,270845200,16230,16230,16230,16230,60
+20250326,093700,269871400,16230,16230,16230,16190,985
+20250326,093600,253910410,16270,16280,16280,16240,707
+20250326,093500,242415050,16280,16280,16280,16280,3
+20250326,093400,242366210,16300,16300,16300,16300,1
+20250326,093300,242349910,16300,16280,16300,16270,846
+20250326,093200,228584130,16350,16290,16350,16280,979
+20250326,093100,212620440,16290,16300,16300,16290,80
+20250326,093000,211316450,16300,16300,16300,16300,0
+20250326,092900,211316450,16300,16300,16300,16300,124
+20250326,092800,209295250,16290,16300,16300,16290,101
+20250326,092700,207649550,16330,16290,16330,16280,406
+20250326,092600,201035790,16290,16330,16330,16290,1463
+20250326,092500,177193560,16330,16330,16330,16330,12
+20250326,092400,176997600,16330,16340,16370,16330,447
+20250326,092300,169693920,16340,16330,16340,16300,898
+20250326,092200,155043100,16340,16370,16370,16330,81
+20250326,092100,153719080,16380,16330,16380,16320,58
+20250326,092000,152771570,16340,16370,16370,16340,613
+20250326,091900,142754000,16380,16370,16380,16370,119
+20250326,091800,140805100,16340,16340,16340,16340,0
+20250326,091700,140805100,16340,16430,16490,16340,547
+20250326,091600,131841860,16430,16550,16550,16430,690
+20250326,091500,120494970,16560,16560,16560,16560,44
+20250326,091400,119766330,16570,16570,16570,16570,0
+20250326,091300,119766330,16570,16560,16570,16560,173
+20250326,091200,116900450,16560,16500,16560,16500,125
+20250326,091100,114836690,16480,16570,16570,16480,626
+20250326,091000,104504820,16570,16610,16610,16570,118
+20250326,090900,102548570,16610,16600,16610,16500,307
+20250326,090800,97480120,16600,16660,16660,16510,1125
+20250326,090700,78875200,16660,16640,16660,16560,459
+20250326,090600,71240470,16650,16650,16700,16570,340
+20250326,090500,65596690,16640,16580,16640,16580,637
+20250326,090400,55019100,16630,16580,16630,16490,1194
+20250326,090300,35216860,16580,16460,16580,16450,861
+20250326,090200,20991630,16460,16400,16470,16370,387
+20250326,090100,14634670,16400,16430,16430,16400,347
+20250326,090000,8940840,16460,16460,16560,16460,543

091120/min/candle-20250327.csv

@@ -0,0 +1,664 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,200200,7565283700,13240,13240,13240,13240,7705
+20250327,200100,7565283700,13240,13240,13240,13240,0
+20250327,200000,7565283700,13240,13240,13240,13240,0
+20250327,195900,7565283700,13240,13240,13240,13240,0
+20250327,195800,7565283700,13240,13240,13240,13240,0
+20250327,195700,7565283700,13240,13240,13240,13240,0
+20250327,195600,7565283700,13240,13240,13240,13240,0
+20250327,195500,7565283700,13240,13240,13240,13240,0
+20250327,195400,7565283700,13240,13240,13240,13240,0
+20250327,195300,7565283700,13240,13240,13240,13240,0
+20250327,195200,7565283700,13240,13240,13240,13240,0
+20250327,195100,7565283700,13240,13240,13240,13240,0
+20250327,195000,7565283700,13240,13240,13240,13240,0
+20250327,194900,7565283700,13240,13240,13240,13240,0
+20250327,194800,7565283700,13240,13240,13240,13240,0
+20250327,194700,7565283700,13240,13240,13240,13240,0
+20250327,194600,7565283700,13240,13240,13240,13240,0
+20250327,194500,7565283700,13240,13240,13240,13240,0
+20250327,194400,7565283700,13240,13240,13240,13240,0
+20250327,194300,7565283700,13240,13240,13240,13240,0
+20250327,194200,7565283700,13240,13240,13240,13240,0
+20250327,194100,7565283700,13240,13240,13240,13240,0
+20250327,194000,7565283700,13240,13240,13240,13240,0
+20250327,193900,7565283700,13240,13240,13240,13240,0
+20250327,193800,7565283700,13240,13240,13240,13240,0
+20250327,193700,7565283700,13240,13240,13240,13240,0
+20250327,193600,7565283700,13240,13240,13240,13240,0
+20250327,193500,7565283700,13240,13240,13240,13240,0
+20250327,193400,7565283700,13240,13240,13240,13240,0
+20250327,193300,7565283700,13240,13240,13240,13240,0
+20250327,193200,7565283700,13240,13240,13240,13240,7705
+20250327,193100,7565283700,13240,13240,13240,13240,0
+20250327,193000,7565283700,13240,13240,13240,13240,0
+20250327,192900,7565283700,13240,13240,13240,13240,0
+20250327,192800,7565283700,13240,13240,13240,13240,0
+20250327,192700,7565283700,13240,13240,13240,13240,0
+20250327,192600,7565283700,13240,13240,13240,13240,0
+20250327,192500,7565283700,13240,13240,13240,13240,0
+20250327,192400,7565283700,13240,13240,13240,13240,0
+20250327,192300,7565283700,13240,13240,13240,13240,0
+20250327,192200,7565283700,13240,13240,13240,13240,0
+20250327,192100,7565283700,13240,13240,13240,13240,0
+20250327,192000,7565283700,13240,13240,13240,13240,0
+20250327,191900,7565283700,13240,13240,13240,13240,0
+20250327,191800,7565283700,13240,13240,13240,13240,0
+20250327,191700,7565283700,13240,13240,13240,13240,0
+20250327,191600,7565283700,13240,13240,13240,13240,0
+20250327,191500,7565283700,13240,13240,13240,13240,0
+20250327,191400,7565283700,13240,13240,13240,13240,0
+20250327,191300,7565283700,13240,13240,13240,13240,0
+20250327,191200,7565283700,13240,13240,13240,13240,0
+20250327,191100,7565283700,13240,13240,13240,13240,0
+20250327,191000,7565283700,13240,13240,13240,13240,0
+20250327,190900,7565283700,13240,13240,13240,13240,0
+20250327,190800,7565283700,13240,13240,13240,13240,0
+20250327,190700,7565283700,13240,13240,13240,13240,0
+20250327,190600,7565283700,13240,13240,13240,13240,0
+20250327,190500,7565283700,13240,13240,13240,13240,0
+20250327,190400,7565283700,13240,13240,13240,13240,0
+20250327,190300,7565283700,13240,13240,13240,13240,0
+20250327,190200,7565283700,13240,13240,13240,13240,7705
+20250327,190100,7565283700,13240,13240,13240,13240,0
+20250327,190000,7565283700,13240,13240,13240,13240,0
+20250327,185900,7565283700,13240,13240,13240,13240,0
+20250327,185800,7565283700,13240,13240,13240,13240,0
+20250327,185700,7565283700,13240,13240,13240,13240,0
+20250327,185600,7565283700,13240,13240,13240,13240,0
+20250327,185500,7565283700,13240,13240,13240,13240,0
+20250327,185400,7565283700,13240,13240,13240,13240,0
+20250327,185300,7565283700,13240,13240,13240,13240,0
+20250327,185200,7565283700,13240,13240,13240,13240,0
+20250327,185100,7565283700,13240,13240,13240,13240,0
+20250327,185000,7565283700,13240,13240,13240,13240,0
+20250327,184900,7565283700,13240,13240,13240,13240,0
+20250327,184800,7565283700,13240,13240,13240,13240,0
+20250327,184700,7565283700,13240,13240,13240,13240,0
+20250327,184600,7565283700,13240,13240,13240,13240,0
+20250327,184500,7565283700,13240,13240,13240,13240,0
+20250327,184400,7565283700,13240,13240,13240,13240,0
+20250327,184300,7565283700,13240,13240,13240,13240,0
+20250327,184200,7565283700,13240,13240,13240,13240,0
+20250327,184100,7565283700,13240,13240,13240,13240,0
+20250327,184000,7565283700,13240,13240,13240,13240,0
+20250327,183900,7565283700,13240,13240,13240,13240,0
+20250327,183800,7565283700,13240,13240,13240,13240,0
+20250327,183700,7565283700,13240,13240,13240,13240,0
+20250327,183600,7565283700,13240,13240,13240,13240,0
+20250327,183500,7565283700,13240,13240,13240,13240,0
+20250327,183400,7565283700,13240,13240,13240,13240,0
+20250327,183300,7565283700,13240,13240,13240,13240,0
+20250327,183200,7565283700,13240,13240,13240,13240,7705
+20250327,183100,7565283700,13240,13240,13240,13240,0
+20250327,183000,7565283700,13240,13240,13240,13240,0
+20250327,182900,7565283700,13240,13240,13240,13240,0
+20250327,182800,7565283700,13240,13240,13240,13240,0
+20250327,182700,7565283700,13240,13240,13240,13240,0
+20250327,182600,7565283700,13240,13240,13240,13240,0
+20250327,182500,7565283700,13240,13240,13240,13240,0
+20250327,182400,7565283700,13240,13240,13240,13240,0
+20250327,182300,7565283700,13240,13240,13240,13240,0
+20250327,182200,7565283700,13240,13240,13240,13240,0
+20250327,182100,7565283700,13240,13240,13240,13240,0
+20250327,182000,7565283700,13240,13240,13240,13240,0
+20250327,181900,7565283700,13240,13240,13240,13240,0
+20250327,181800,7565283700,13240,13240,13240,13240,0
+20250327,181700,7565283700,13240,13240,13240,13240,0
+20250327,181600,7565283700,13240,13240,13240,13240,0
+20250327,181500,7565283700,13240,13240,13240,13240,0
+20250327,181400,7565283700,13240,13240,13240,13240,0
+20250327,181300,7565283700,13240,13240,13240,13240,0
+20250327,181200,7565283700,13240,13240,13240,13240,0
+20250327,181100,7565283700,13240,13240,13240,13240,0
+20250327,181000,7565283700,13240,13240,13240,13240,0
+20250327,180900,7565283700,13240,13240,13240,13240,0
+20250327,180800,7565283700,13240,13240,13240,13240,0
+20250327,180700,7565283700,13240,13240,13240,13240,0
+20250327,180600,7565283700,13240,13240,13240,13240,0
+20250327,180500,7565283700,13240,13240,13240,13240,0
+20250327,180400,7565283700,13240,13240,13240,13240,0
+20250327,180300,7565283700,13240,13240,13240,13240,0
+20250327,180200,7565283700,13240,13240,13240,13240,7705
+20250327,180100,7565283700,13240,13240,13240,13240,0
+20250327,180000,7565283700,13240,13240,13240,13240,0
+20250327,175900,7565283700,13240,13240,13240,13240,0
+20250327,175800,7565283700,13240,13240,13240,13240,0
+20250327,175700,7565283700,13240,13240,13240,13240,0
+20250327,175600,7565283700,13240,13240,13240,13240,0
+20250327,175500,7565283700,13240,13240,13240,13240,0
+20250327,175400,7565283700,13240,13240,13240,13240,0
+20250327,175300,7565283700,13240,13240,13240,13240,0
+20250327,175200,7565283700,13240,13240,13240,13240,0
+20250327,175100,7565283700,13240,13240,13240,13240,0
+20250327,175000,7565283700,13240,13240,13240,13240,0
+20250327,174900,7565283700,13240,13240,13240,13240,0
+20250327,174800,7565283700,13240,13240,13240,13240,0
+20250327,174700,7565283700,13240,13240,13240,13240,0
+20250327,174600,7565283700,13240,13240,13240,13240,0
+20250327,174500,7565283700,13240,13240,13240,13240,0
+20250327,174400,7565283700,13240,13240,13240,13240,0
+20250327,174300,7565283700,13240,13240,13240,13240,0
+20250327,174200,7565283700,13240,13240,13240,13240,0
+20250327,174100,7565283700,13240,13240,13240,13240,0
+20250327,174000,7565283700,13240,13240,13240,13240,0
+20250327,173900,7565283700,13240,13240,13240,13240,0
+20250327,173800,7565283700,13240,13240,13240,13240,0
+20250327,173700,7565283700,13240,13240,13240,13240,0
+20250327,173600,7565283700,13240,13240,13240,13240,0
+20250327,173500,7565283700,13240,13240,13240,13240,0
+20250327,173400,7565283700,13240,13240,13240,13240,0
+20250327,173300,7565283700,13240,13240,13240,13240,0
+20250327,173200,7565283700,13240,13240,13240,13240,7705
+20250327,173100,7565283700,13240,13240,13240,13240,0
+20250327,173000,7565283700,13240,13240,13240,13240,0
+20250327,172900,7565283700,13240,13240,13240,13240,0
+20250327,172800,7565283700,13240,13240,13240,13240,0
+20250327,172700,7565283700,13240,13240,13240,13240,0
+20250327,172600,7565283700,13240,13240,13240,13240,0
+20250327,172500,7565283700,13240,13240,13240,13240,0
+20250327,172400,7565283700,13240,13240,13240,13240,0
+20250327,172300,7565283700,13240,13240,13240,13240,0
+20250327,172200,7565283700,13240,13240,13240,13240,0
+20250327,172100,7565283700,13240,13240,13240,13240,0
+20250327,172000,7565283700,13240,13240,13240,13240,0
+20250327,171900,7565283700,13240,13240,13240,13240,0
+20250327,171800,7565283700,13240,13240,13240,13240,0
+20250327,171700,7565283700,13240,13240,13240,13240,0
+20250327,171600,7565283700,13240,13240,13240,13240,0
+20250327,171500,7565283700,13240,13240,13240,13240,0
+20250327,171400,7565283700,13240,13240,13240,13240,0
+20250327,171300,7565283700,13240,13240,13240,13240,0
+20250327,171200,7565283700,13240,13240,13240,13240,0
+20250327,171100,7565283700,13240,13240,13240,13240,0
+20250327,171000,7565283700,13240,13240,13240,13240,0
+20250327,170900,7565283700,13240,13240,13240,13240,0
+20250327,170800,7565283700,13240,13240,13240,13240,0
+20250327,170700,7565283700,13240,13240,13240,13240,0
+20250327,170600,7565283700,13240,13240,13240,13240,0
+20250327,170500,7565283700,13240,13240,13240,13240,0
+20250327,170400,7565283700,13240,13240,13240,13240,0
+20250327,170300,7565283700,13240,13240,13240,13240,0
+20250327,170200,7565283700,13240,13240,13240,13240,7705
+20250327,170100,7565283700,13240,13240,13240,13240,0
+20250327,170000,7565283700,13240,13240,13240,13240,0
+20250327,165900,7565283700,13240,13240,13240,13240,0
+20250327,165800,7565283700,13240,13240,13240,13240,0
+20250327,165700,7565283700,13240,13240,13240,13240,0
+20250327,165600,7565283700,13240,13240,13240,13240,0
+20250327,165500,7565283700,13240,13240,13240,13240,0
+20250327,165400,7565283700,13240,13240,13240,13240,0
+20250327,165300,7565283700,13240,13240,13240,13240,0
+20250327,165200,7565283700,13240,13240,13240,13240,0
+20250327,165100,7565283700,13240,13240,13240,13240,0
+20250327,165000,7565283700,13240,13240,13240,13240,0
+20250327,164900,7565283700,13240,13240,13240,13240,0
+20250327,164800,7565283700,13240,13240,13240,13240,0
+20250327,164700,7565283700,13240,13240,13240,13240,0
+20250327,164600,7565283700,13240,13240,13240,13240,0
+20250327,164500,7565283700,13240,13240,13240,13240,0
+20250327,164400,7565283700,13240,13240,13240,13240,0
+20250327,164300,7565283700,13240,13240,13240,13240,0
+20250327,164200,7565283700,13240,13240,13240,13240,0
+20250327,164100,7565283700,13240,13240,13240,13240,0
+20250327,164000,7565283700,13240,13240,13240,13240,0
+20250327,163900,7565283700,13240,13240,13240,13240,0
+20250327,163800,7565283700,13240,13240,13240,13240,0
+20250327,163700,7565283700,13240,13240,13240,13240,0
+20250327,163600,7565283700,13240,13240,13240,13240,0
+20250327,163500,7565283700,13240,13240,13240,13240,0
+20250327,163400,7565283700,13240,13240,13240,13240,0
+20250327,163300,7565283700,13240,13240,13240,13240,0
+20250327,163200,7565283700,13240,13240,13240,13240,7705
+20250327,163100,7565283700,13240,13240,13240,13240,0
+20250327,163000,7565283700,13240,13240,13240,13240,0
+20250327,162900,7565283700,13240,13240,13240,13240,0
+20250327,162800,7565283700,13240,13240,13240,13240,0
+20250327,162700,7565283700,13240,13240,13240,13240,0
+20250327,162600,7565283700,13240,13240,13240,13240,0
+20250327,162500,7565283700,13240,13240,13240,13240,0
+20250327,162400,7565283700,13240,13240,13240,13240,0
+20250327,162300,7565283700,13240,13240,13240,13240,0
+20250327,162200,7565283700,13240,13240,13240,13240,0
+20250327,162100,7565283700,13240,13240,13240,13240,0
+20250327,162000,7565283700,13240,13240,13240,13240,0
+20250327,161900,7565283700,13240,13240,13240,13240,0
+20250327,161800,7565283700,13240,13240,13240,13240,0
+20250327,161700,7565283700,13240,13240,13240,13240,0
+20250327,161600,7565283700,13240,13240,13240,13240,0
+20250327,161500,7565283700,13240,13240,13240,13240,0
+20250327,161400,7565283700,13240,13240,13240,13240,0
+20250327,161300,7565283700,13240,13240,13240,13240,0
+20250327,161200,7565283700,13240,13240,13240,13240,0
+20250327,161100,7565283700,13240,13240,13240,13240,0
+20250327,161000,7565283700,13240,13240,13240,13240,0
+20250327,160900,7565283700,13240,13240,13240,13240,0
+20250327,160800,7565283700,13240,13240,13240,13240,0
+20250327,160700,7565283700,13240,13240,13240,13240,0
+20250327,160600,7565283700,13240,13240,13240,13240,0
+20250327,160500,7565283700,13240,13240,13240,13240,0
+20250327,160400,7565283700,13240,13240,13240,13240,0
+20250327,160300,7565283700,13240,13240,13240,13240,0
+20250327,160200,7565283700,13240,13240,13240,13240,7705
+20250327,160100,7565283700,13240,13240,13240,13240,0
+20250327,160000,7565283700,13240,13240,13240,13240,0
+20250327,155900,7565283700,13240,13240,13240,13240,0
+20250327,155800,7565283700,13240,13240,13240,13240,0
+20250327,155700,7565283700,13240,13240,13240,13240,0
+20250327,155600,7565283700,13240,13240,13240,13240,0
+20250327,155500,7565283700,13240,13240,13240,13240,0
+20250327,155400,7565283700,13240,13240,13240,13240,0
+20250327,155300,7565283700,13240,13240,13240,13240,0
+20250327,155200,7565283700,13240,13240,13240,13240,0
+20250327,155100,7565283700,13240,13240,13240,13240,0
+20250327,155000,7565283700,13240,13240,13240,13240,0
+20250327,154900,7565283700,13240,13240,13240,13240,0
+20250327,154800,7565283700,13240,13240,13240,13240,0
+20250327,154700,7565283700,13240,13240,13240,13240,0
+20250327,154600,7565283700,13240,13240,13240,13240,0
+20250327,154500,7565283700,13240,13240,13240,13240,0
+20250327,154400,7565283700,13240,13240,13240,13240,0
+20250327,154300,7565283700,13240,13240,13240,13240,0
+20250327,154200,7565283700,13240,13240,13240,13240,0
+20250327,154100,7565283700,13240,13240,13240,13240,0
+20250327,154000,7565283700,13240,13240,13240,13240,0
+20250327,153900,7565283700,13240,13240,13240,13240,0
+20250327,153800,7565283700,13240,13240,13240,13240,0
+20250327,153700,7565283700,13240,13240,13240,13240,0
+20250327,153600,7565283700,13240,13240,13240,13240,0
+20250327,153500,7565283700,13240,13240,13240,13240,0
+20250327,153400,7565283700,13240,13240,13240,13240,0
+20250327,153300,7565283700,13240,13240,13240,13240,0
+20250327,153200,7565283700,13240,13240,13240,13240,7705
+20250327,153100,7565283700,13240,13240,13240,13240,0
+20250327,153000,7565283700,13240,13240,13240,13240,7705
+20250327,152900,7463269500,13270,13270,13270,13270,0
+20250327,152800,7463269500,13270,13270,13270,13270,0
+20250327,152700,7463269500,13270,13270,13270,13270,0
+20250327,152600,7463269500,13270,13270,13270,13270,0
+20250327,152500,7463269500,13270,13270,13270,13270,0
+20250327,152400,7463269500,13270,13270,13270,13270,0
+20250327,152300,7463269500,13270,13270,13270,13270,0
+20250327,152200,7463269500,13270,13270,13270,13270,0
+20250327,152100,7463269500,13270,13270,13270,13270,0
+20250327,152000,7463269500,13270,13270,13270,13270,0
+20250327,151900,7463269500,13270,13280,13280,13250,3994
+20250327,151800,7410344600,13280,13260,13280,13260,157
+20250327,151700,7408261620,13280,13270,13280,13270,247
+20250327,151600,7404982560,13280,13260,13280,13260,1068
+20250327,151500,7390819580,13250,13280,13280,13250,700
+20250327,151400,7381540860,13280,13260,13280,13250,724
+20250327,151300,7371943720,13260,13260,13260,13250,452
+20250327,151200,7365952590,13260,13280,13280,13260,1155
+20250327,151100,7350636180,13280,13250,13290,13250,1188
+20250327,151000,7334879790,13250,13210,13250,13200,6275
+20250327,150900,7251950520,13210,13210,13220,13210,348
+20250327,150800,7247352990,13210,13200,13220,13200,503
+20250327,150700,7240707870,13200,13200,13200,13200,2615
+20250327,150600,7206189870,13210,13220,13220,13200,1503
+20250327,150500,7186341440,13220,13230,13230,13220,180
+20250327,150400,7183961210,13230,13230,13240,13230,437
+20250327,150300,7178179540,13230,13240,13240,13220,270
+20250327,150200,7174608940,13240,13220,13240,13220,1267
+20250327,150100,7157844020,13230,13220,13230,13220,369
+20250327,150000,7152965590,13220,13220,13230,13220,312
+20250327,145900,7148840830,13220,13210,13230,13210,572
+20250327,145800,7141280280,13220,13220,13220,13210,179
+20250327,145700,7138914000,13220,13230,13230,13210,1156
+20250327,145600,7123640480,13230,13220,13230,13220,330
+20250327,145500,7119277270,13220,13220,13220,13210,38
+20250327,145400,7118774920,13220,13220,13220,13220,259
+20250327,145300,7115350940,13220,13210,13220,13210,463
+20250327,145200,7109230720,13210,13230,13230,13210,1013
+20250327,145100,7095848320,13230,13220,13230,13220,85
+20250327,145000,7094724370,13220,13210,13220,13200,655
+20250327,144900,7086071180,13200,13200,13200,13170,1426
+20250327,144800,7067261270,13180,13190,13210,13180,193
+20250327,144700,7064715150,13190,13160,13190,13160,1800
+20250327,144600,7041003650,13150,13160,13160,13150,1319
+20250327,144500,7023647860,13150,13150,13150,13100,775
+20250327,144400,7013477030,13160,13150,13160,13150,770
+20250327,144300,7003349950,13120,13140,13140,13120,142
+20250327,144200,7001484090,13140,13150,13160,13100,2695
+20250327,144100,6966160640,13150,13150,13180,13110,1478
+20250327,144000,6946755920,13180,13160,13180,13120,568
+20250327,143900,6939279560,13160,13160,13160,13120,69
+20250327,143800,6938371680,13140,13110,13160,13110,1037
+20250327,143700,6924744390,13110,13100,13110,13100,367
+20250327,143600,6919936640,13090,13100,13150,13090,742
+20250327,143500,6910210460,13100,13120,13150,13100,2273
+20250327,143400,6880428750,13110,13180,13180,13100,1158
+20250327,143300,6865247700,13190,13150,13190,13120,273
+20250327,143200,6861653180,13170,13160,13170,13100,1264
+20250327,143100,6845067650,13170,13110,13200,13100,2132
+20250327,143000,6817128860,13170,13180,13190,13110,2980
+20250327,142900,6778016070,13200,13210,13230,13200,316
+20250327,142800,6773842150,13190,13190,13190,13190,9
+20250327,142700,6773723440,13190,13190,13190,13160,92
+20250327,142600,6772511760,13190,13190,13190,13160,37
+20250327,142500,6772023880,13190,13160,13190,13160,313
+20250327,142400,6767903840,13180,13200,13200,13170,485
+20250327,142300,6761508490,13210,13170,13230,13170,6480
+20250327,142200,6676106980,13170,13140,13210,13140,1278
+20250327,142100,6659268080,13160,13160,13160,13150,332
+20250327,142000,6654900050,13150,13180,13180,13150,233
+20250327,141900,6651830870,13190,13200,13200,13190,565
+20250327,141800,6644376710,13190,13190,13220,13190,264
+20250327,141700,6640890740,13210,13200,13210,13190,286
+20250327,141600,6637116840,13210,13200,13210,13200,85
+20250327,141500,6635994740,13210,13190,13210,13190,290
+20250327,141400,6632166270,13190,13190,13190,13190,18
+20250327,141300,6631928850,13190,13200,13200,13190,61
+20250327,141200,6631123660,13200,13200,13200,13190,399
+20250327,141100,6625858440,13200,13200,13200,13200,0
+20250327,141000,6625858440,13200,13200,13200,13200,8
+20250327,140900,6625752840,13200,13210,13210,13200,175
+20250327,140800,6623441840,13210,13210,13210,13210,378
+20250327,140700,6618448460,13210,13200,13210,13200,1709
+20250327,140600,6595888570,13190,13170,13190,13160,104
+20250327,140500,6594517420,13200,13200,13200,13200,14
+20250327,140400,6594332620,13210,13220,13220,13210,871
+20250327,140300,6582823640,13220,13220,13220,13210,807
+20250327,140200,6572158510,13210,13150,13230,13150,4156
+20250327,140100,6517307630,13150,13150,13150,13150,167
+20250327,140000,6515111580,13170,13120,13170,13100,3176
+20250327,135900,6473476070,13150,13130,13160,13110,346
+20250327,135800,6468939530,13130,13160,13160,13110,1393
+20250327,135700,6450666320,13160,13130,13160,13130,140
+20250327,135600,6448825780,13130,13130,13130,13120,895
+20250327,135500,6437078930,13160,13160,13160,13110,93
+20250327,135400,6435855100,13100,13160,13160,13100,2382
+20250327,135300,6404569170,13160,13180,13180,13160,247
+20250327,135200,6401317590,13180,13190,13200,13180,176
+20250327,135100,6398995060,13180,13190,13190,13180,45
+20250327,135000,6398401750,13190,13180,13190,13170,1248
+20250327,134900,6381945610,13190,13200,13200,13190,188
+20250327,134800,6379465140,13200,13190,13200,13190,478
+20250327,134700,6373158910,13190,13190,13190,13190,413
+20250327,134600,6367711440,13190,13170,13190,13170,916
+20250327,134500,6355641440,13170,13140,13170,13140,618
+20250327,134400,6347520290,13140,13140,13140,13120,763
+20250327,134300,6337501560,13140,13140,13140,13120,727
+20250327,134200,6327956110,13140,13180,13180,13130,2582
+20250327,134100,6294004090,13180,13190,13190,13170,967
+20250327,134000,6281261120,13210,13210,13210,13210,109
+20250327,133900,6279821230,13190,13190,13190,13180,275
+20250327,133800,6276196650,13210,13190,13210,13190,414
+20250327,133700,6270734410,13190,13210,13210,13190,393
+20250327,133600,6265550600,13210,13210,13210,13200,51
+20250327,133500,6264877090,13210,13200,13210,13190,620
+20250327,133400,6256692680,13200,13190,13200,13190,1089
+20250327,133300,6242328520,13190,13180,13190,13180,122
+20250327,133200,6240720490,13180,13190,13190,13180,298
+20250327,133100,6236790640,13160,13190,13190,13160,344
+20250327,133000,6232259115,13190,13200,13200,13180,63
+20250327,132900,6231427695,13200,13200,13200,13200,36
+20250327,132800,6230952495,13200,13190,13200,13190,374
+20250327,132700,6226016595,13160,13170,13170,13160,132
+20250327,132600,6224278555,13200,13200,13200,13200,3
+20250327,132500,6224238955,13200,13160,13200,13160,90
+20250327,132400,6223051555,13160,13170,13170,13160,277
+20250327,132300,6219403825,13160,13170,13170,13160,398
+20250327,132200,6214165385,13200,13200,13200,13180,205
+20250327,132100,6211461085,13180,13210,13210,13180,885
+20250327,132000,6199782795,13210,13160,13210,13160,133
+20250327,131900,6198025915,13210,13160,13210,13160,221
+20250327,131800,6195113805,13160,13190,13210,13160,516
+20250327,131700,6188316945,13160,13150,13160,13150,436
+20250327,131600,6182583215,13150,13130,13150,13130,265
+20250327,131500,6179099485,13130,13140,13150,13130,135
+20250327,131400,6177325715,13140,13150,13150,13130,710
+20250327,131300,6168001355,13150,13150,13150,13150,199
+20250327,131200,6165384505,13150,13140,13160,13110,263
+20250327,131100,6161925695,13140,13140,13140,13110,147
+20250327,131000,6159994415,13110,13110,13150,13100,197
+20250327,130900,6157408495,13150,13140,13150,13110,2497
+20250327,130800,6124644175,13140,13190,13190,13120,1406
+20250327,130700,6106172715,13140,13110,13200,13110,8439
+20250327,130600,5995268585,13140,13130,13140,13120,725
+20250327,130500,5985746175,13130,13140,13140,13120,385
+20250327,130400,5980689555,13130,13110,13130,13110,1324
+20250327,130300,5963323045,13130,13140,13140,13120,806
+20250327,130200,5952747815,13140,13100,13140,13100,4121
+20250327,130100,5898600955,13100,13130,13130,13090,3321
+20250327,130000,5855070385,13140,13140,13150,13130,884
+20250327,125900,5843460435,13140,13160,13160,13140,2338
+20250327,125800,5812712145,13160,13150,13160,13140,1635
+20250327,125700,5791214645,13160,13150,13160,13140,420
+20250327,125600,5785691555,13150,13170,13170,13140,2296
+20250327,125500,5755497915,13170,13200,13200,13170,144
+20250327,125400,5753601145,13200,13200,13200,13170,179
+20250327,125300,5751241665,13170,13200,13210,13170,1157
+20250327,125200,5736000995,13170,13170,13170,13160,3152
+20250327,125100,5694489575,13170,13160,13200,13160,147
+20250327,125000,5692552215,13160,13240,13240,13160,489
+20250327,124900,5686110895,13170,13190,13190,13170,660
+20250327,124800,5677417625,13190,13210,13250,13190,207
+20250327,124700,5674679505,13200,13200,13250,13200,160
+20250327,124600,5672563245,13200,13180,13200,13180,165
+20250327,124500,5670388525,13200,13190,13200,13170,262
+20250327,124400,5666937115,13200,13180,13200,13180,313
+20250327,124300,5662807075,13200,13200,13200,13190,106
+20250327,124200,5661408825,13200,13190,13200,13180,124
+20250327,124100,5659773665,13180,13160,13190,13150,1423
+20250327,124000,5641019755,13180,13180,13190,13150,1103
+20250327,123900,5626506765,13170,13200,13220,13170,673
+20250327,123800,5617623185,13200,13250,13250,13180,3658
+20250327,123700,5569325615,13250,13250,13250,13220,634
+20250327,123600,5560943585,13220,13240,13240,13220,127
+20250327,123500,5559263345,13240,13250,13260,13240,715
+20250327,123400,5549790195,13250,13250,13250,13240,366
+20250327,123300,5544941515,13260,13270,13270,13260,156
+20250327,123200,5542872175,13280,13280,13280,13270,334
+20250327,123100,5538438545,13250,13270,13270,13250,367
+20250327,123000,5533572405,13270,13290,13290,13270,543
+20250327,122900,5526365305,13290,13310,13310,13280,519
+20250327,122800,5519466245,13300,13310,13310,13300,41
+20250327,122700,5518920895,13300,13310,13330,13300,237
+20250327,122600,5515768135,13330,13310,13330,13310,238
+20250327,122500,5512598215,13310,13310,13310,13300,101
+20250327,122400,5511254835,13310,13330,13330,13300,97
+20250327,122300,5509964195,13300,13300,13330,13290,880
+20250327,122200,5498259965,13300,13300,13300,13290,208
+20250327,122100,5495494645,13300,13300,13300,13300,18
+20250327,122000,5495255245,13300,13280,13300,13280,101
+20250327,121900,5493912285,13280,13330,13330,13280,2625
+20250327,121800,5458987335,13320,13330,13350,13320,980
+20250327,121700,5445928405,13330,13340,13340,13330,600
+20250327,121600,5437927945,13340,13340,13340,13340,118
+20250327,121500,5436353825,13340,13350,13350,13340,236
+20250327,121400,5433205475,13350,13360,13360,13350,112
+20250327,121300,5431710245,13360,13370,13370,13360,10
+20250327,121200,5431576615,13370,13370,13370,13350,199
+20250327,121100,5428918865,13370,13350,13370,13350,126
+20250327,121000,5427234265,13370,13350,13370,13340,192
+20250327,120900,5424670805,13350,13370,13370,13350,84
+20250327,120800,5423548725,13370,13360,13370,13360,260
+20250327,120700,5420072535,13370,13370,13370,13370,1
+20250327,120600,5420059165,13380,13380,13380,13370,257
+20250327,120500,5416620565,13380,13380,13380,13380,83
+20250327,120400,5415510025,13380,13390,13390,13380,14
+20250327,120300,5415322665,13340,13390,13400,13340,100
+20250327,120200,5413987515,13370,13360,13370,13330,179
+20250327,120100,5411597305,13340,13360,13370,13340,147
+20250327,120000,5409634585,13360,13360,13360,13360,88
+20250327,115900,5408458905,13360,13350,13360,13350,109
+20250327,115800,5407003515,13350,13350,13350,13320,53
+20250327,115700,5406296565,13350,13350,13360,13300,931
+20250327,115600,5393902925,13350,13380,13380,13300,2048
+20250327,115500,5366630335,13330,13400,13410,13330,1254
+20250327,115400,5349874745,13410,13430,13430,13390,669
+20250327,115300,5340911505,13420,13420,13420,13420,2
+20250327,115200,5340884665,13430,13430,13430,13430,7
+20250327,115100,5340790655,13440,13430,13440,13430,95
+20250327,115000,5339514615,13410,13430,13440,13410,1320
+20250327,114900,5321789775,13430,13430,13430,13430,59
+20250327,114800,5320997405,13430,13440,13440,13430,98
+20250327,114700,5319680505,13450,13440,13450,13440,20
+20250327,114600,5319411585,13430,13410,13440,13380,575
+20250327,114500,5311711935,13410,13410,13440,13400,299
+20250327,114400,5307694255,13400,13450,13450,13400,14
+20250327,114300,5307506115,13450,13430,13450,13430,405
+20250327,114200,5302063765,13430,13400,13440,13400,87
+20250327,114100,5300894895,13400,13420,13430,13400,186
+20250327,114000,5298400425,13410,13410,13410,13400,242
+20250327,113900,5295156175,13380,13430,13430,13380,166
+20250327,113800,5292927755,13310,13410,13410,13310,820
+20250327,113700,5281974325,13400,13400,13400,13400,0
+20250327,113600,5281974325,13400,13460,13460,13400,561
+20250327,113500,5274448645,13460,13410,13460,13400,1391
+20250327,113400,5255756845,13390,13440,13440,13390,533
+20250327,113300,5248612965,13440,13400,13440,13390,277
+20250327,113200,5244897745,13400,13400,13400,13400,33
+20250327,113100,5244455545,13400,13400,13400,13400,10
+20250327,113000,5244321545,13430,13430,13430,13430,209
+20250327,112900,5241514675,13390,13400,13400,13390,243
+20250327,112800,5238259475,13430,13430,13440,13410,327
+20250327,112700,5233869005,13430,13410,13430,13410,77
+20250327,112600,5232834915,13410,13390,13410,13390,119
+20250327,112500,5231241325,13390,13410,13460,13390,589
+20250327,112400,5223343275,13410,13450,13450,13400,493
+20250327,112300,5216728915,13450,13430,13450,13430,188
+20250327,112200,5214203755,13450,13460,13460,13430,173
+20250327,112100,5211876590,13460,13490,13490,13460,118
+20250327,112000,5210286000,13490,13480,13490,13480,121
+20250327,111900,5208654830,13490,13490,13500,13490,329
+20250327,111800,5204216500,13480,13460,13480,13460,417
+20250327,111700,5198601090,13460,13460,13460,13410,1175
+20250327,111600,5182832690,13460,13460,13460,13460,100
+20250327,111500,5181486690,13480,13470,13480,13470,91
+20250327,111400,5180260140,13470,13490,13490,13470,118
+20250327,111300,5178670590,13490,13500,13500,13490,37
+20250327,111200,5178171180,13500,13490,13510,13490,154
+20250327,111100,5176091160,13490,13510,13530,13490,715
+20250327,111000,5166436350,13510,13490,13510,13490,258
+20250327,110900,5162951510,13490,13500,13500,13490,186
+20250327,110800,5160441010,13500,13520,13530,13500,460
+20250327,110700,5154227550,13520,13520,13520,13500,99
+20250327,110600,5152890230,13520,13500,13520,13500,794
+20250327,110500,5142158880,13500,13490,13500,13490,196
+20250327,110400,5139514650,13470,13490,13510,13470,1266
+20250327,110300,5122442060,13470,13450,13500,13450,543
+20250327,110200,5115126700,13450,13430,13450,13430,113
+20250327,110100,5113608850,13450,13430,13450,13430,171
+20250327,110000,5111310770,13430,13430,13430,13400,619
+20250327,105900,5103008530,13420,13400,13430,13400,155
+20250327,105800,5100931450,13410,13440,13440,13410,171
+20250327,105700,5098636060,13440,13450,13450,13410,859
+20250327,105600,5087101570,13440,13450,13450,13440,700
+20250327,105500,5077693560,13450,13490,13490,13450,207
+20250327,105400,5074906110,13450,13490,13490,13440,392
+20250327,105300,5069633610,13490,13450,13490,13450,124
+20250327,105200,5067962650,13450,13450,13450,13450,77
+20250327,105100,5066927000,13450,13460,13490,13450,55
+20250327,105000,5066186760,13490,13450,13490,13450,51
+20250327,104900,5065500010,13460,13480,13480,13460,181
+20250327,104800,5063061260,13480,13470,13500,13470,107
+20250327,104700,5061619910,13500,13460,13500,13440,761
+20250327,104600,5051380290,13460,13470,13490,13450,451
+20250327,104500,5045308980,13450,13450,13450,13450,150
+20250327,104400,5043291480,13490,13500,13550,13490,144
+20250327,104300,5041343730,13520,13510,13520,13400,386
+20250327,104200,5036150470,13460,13500,13520,13460,1128
+20250327,104100,5020955850,13500,13510,13510,13500,462
+20250327,104000,5014718350,13530,13530,13550,13510,299
+20250327,103900,5010671400,13510,13520,13520,13490,374
+20250327,103800,5005624460,13520,13490,13520,13480,858
+20250327,103700,4994047180,13390,13450,13510,13390,2808
+20250327,103600,4956238830,13450,13450,13460,13450,422
+20250327,103500,4950562770,13470,13480,13480,13460,136
+20250327,103400,4948730000,13470,13490,13500,13470,321
+20250327,103300,4944400930,13500,13500,13500,13500,59
+20250327,103200,4943604430,13490,13480,13490,13480,309
+20250327,103100,4939437030,13470,13480,13480,13470,128
+20250327,103000,4937711600,13480,13460,13480,13460,768
+20250327,102900,4927365330,13470,13460,13470,13460,13
+20250327,102800,4927190340,13460,13460,13460,13460,63
+20250327,102700,4926342360,13430,13440,13450,13430,659
+20250327,102600,4917487890,13450,13430,13450,13430,131
+20250327,102500,4915728360,13440,13460,13460,13430,84
+20250327,102400,4914599430,13440,13470,13470,13440,129
+20250327,102300,4912864770,13470,13450,13470,13450,210
+20250327,102200,4910038250,13480,13470,13490,13390,1487
+20250327,102100,4890043430,13490,13470,13490,13450,153
+20250327,102000,4887982370,13470,13480,13480,13470,903
+20250327,101900,4875817580,13490,13480,13490,13480,257
+20250327,101800,4872352460,13500,13490,13500,13480,111
+20250327,101700,4870854610,13490,13490,13490,13480,272
+20250327,101600,4867187340,13500,13500,13500,13480,1690
+20250327,101500,4844399330,13500,13490,13500,13480,297
+20250327,101400,4840392390,13490,13490,13490,13480,903
+20250327,101300,4828212720,13490,13450,13520,13440,4037
+20250327,101200,4773780540,13450,13450,13450,13440,313
+20250327,101100,4769573740,13450,13460,13470,13420,239
+20250327,101000,4766359530,13460,13420,13480,13400,2764
+20250327,100900,4729175730,13420,13430,13430,13400,138
+20250327,100800,4727324140,13400,13380,13430,13380,1063
+20250327,100700,4713073260,13380,13310,13380,13310,7687
+20250327,100600,4610641200,13320,13330,13330,13300,75
+20250327,100500,4609642130,13340,13260,13340,13260,310
+20250327,100400,4605526165,13250,13250,13260,13210,1608
+20250327,100300,4584250905,13250,13300,13320,13250,1490
+20250327,100200,4564460815,13300,13370,13390,13300,4086
+20250327,100100,4510033375,13370,13350,13370,13320,788
+20250327,100000,4499518405,13360,13350,13360,13330,368
+20250327,095900,4494608245,13340,13350,13350,13320,258
+20250327,095800,4491165475,13350,13320,13350,13320,571
+20250327,095700,4483556725,13320,13320,13320,13290,314
+20250327,095600,4479377335,13330,13350,13350,13330,91
+20250327,095500,4478162785,13300,13390,13390,13300,2841
+20250327,095400,4440326195,13390,13390,13410,13330,1449
+20250327,095300,4420965695,13380,13390,13410,13360,1679
+20250327,095200,4398491635,13390,13370,13410,13370,2643
+20250327,095100,4363107065,13370,13320,13370,13320,1006
+20250327,095000,4349690765,13310,13330,13330,13300,328
+20250327,094900,4345322945,13340,13340,13340,13310,657
+20250327,094800,4336564745,13340,13390,13390,13320,1210
+20250327,094700,4320423435,13390,13300,13390,13300,3732
+20250327,094600,4270598465,13360,13280,13360,13220,3542
+20250327,094500,4223498775,13290,13260,13290,13240,2496
+20250327,094400,4190389755,13240,13270,13270,13220,1149
+20250327,094300,4175185055,13220,13260,13260,13210,2516
+20250327,094200,4141893245,13260,13250,13290,13230,2712
+20250327,094100,4105958135,13250,13240,13260,13200,2751
+20250327,094000,4069567885,13240,13240,13250,13200,585
+20250327,093900,4061835195,13210,13200,13260,13190,3635
+20250327,093800,4013819315,13200,13260,13280,13160,3806
+20250327,093700,3963517005,13280,13390,13390,13220,4458
+20250327,093600,3904268070,13390,13350,13390,13320,1967
+20250327,093500,3878027600,13340,13360,13400,13340,1651
+20250327,093400,3855985250,13340,13460,13460,13340,2661
+20250327,093300,3820342470,13460,13490,13510,13400,3473
+20250327,093200,3773636160,13510,13410,13560,13410,3283
+20250327,093100,3729381840,13410,13420,13520,13380,8248
+20250327,093000,3618522680,13420,13320,13430,13300,3410
+20250327,092900,3572963800,13310,13400,13400,13300,2941
+20250327,092800,3533681160,13420,13350,13450,13340,14234
+20250327,092700,3343076570,13340,13270,13380,13270,7253
+20250327,092600,3246489530,13260,13150,13280,13140,21041
+20250327,092500,2967855370,13170,13050,13170,13040,11499
+20250327,092400,2816919230,13090,12950,13090,12910,8500
+20250327,092300,2706536680,12920,13000,13050,12870,18077
+20250327,092200,2472638180,13000,12870,13010,12860,12394
+20250327,092100,2312335050,12860,12880,12940,12800,22397
+20250327,092000,2024265170,12860,12770,12920,12740,24970
+20250327,091900,1703869420,12800,13100,13100,12740,19486
+20250327,091800,1452256150,13110,13200,13210,12710,27367
+20250327,091700,1094502220,13190,13580,13580,13190,24170
+20250327,091600,771692410,13560,13750,13810,13560,17486
+20250327,091500,533053190,13750,13820,13830,13740,3283
+20250327,091400,487868330,13820,13830,13830,13820,107
+20250327,091300,486389450,13770,13830,13850,13770,505
+20250327,091200,479414300,13830,13780,13830,13760,2462
+20250327,091100,445435950,13770,13810,13810,13760,1474
+20250327,091000,425131820,13810,13820,13820,13800,617
+20250327,090900,416615220,13820,13850,13850,13760,1269
+20250327,090800,399126940,13830,13760,13850,13760,4781
+20250327,090700,333095860,13760,13780,13800,13760,1848
+20250327,090600,307643840,13780,13830,13830,13770,3014
+20250327,090500,266089320,13820,13780,13820,13770,1789
+20250327,090400,241412910,13840,13780,13840,13780,2256
+20250327,090300,210298890,13780,13780,13830,13770,578
+20250327,090200,202334110,13780,13830,13830,13780,1721
+20250327,090100,178589590,13780,13790,13790,13760,4131
+20250327,090000,121669470,13880,13990,13990,13650,8747

091120/min/candle-20250328.csv

@@ -0,0 +1,664 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,200200,3234497005,12950,12950,12950,12950,5302
+20250328,200100,3234497005,12950,12950,12950,12950,0
+20250328,200000,3234497005,12950,12950,12950,12950,0
+20250328,195900,3234497005,12950,12950,12950,12950,0
+20250328,195800,3234497005,12950,12950,12950,12950,0
+20250328,195700,3234497005,12950,12950,12950,12950,0
+20250328,195600,3234497005,12950,12950,12950,12950,0
+20250328,195500,3234497005,12950,12950,12950,12950,0
+20250328,195400,3234497005,12950,12950,12950,12950,0
+20250328,195300,3234497005,12950,12950,12950,12950,0
+20250328,195200,3234497005,12950,12950,12950,12950,0
+20250328,195100,3234497005,12950,12950,12950,12950,0
+20250328,195000,3234497005,12950,12950,12950,12950,0
+20250328,194900,3234497005,12950,12950,12950,12950,0
+20250328,194800,3234497005,12950,12950,12950,12950,0
+20250328,194700,3234497005,12950,12950,12950,12950,0
+20250328,194600,3234497005,12950,12950,12950,12950,0
+20250328,194500,3234497005,12950,12950,12950,12950,0
+20250328,194400,3234497005,12950,12950,12950,12950,0
+20250328,194300,3234497005,12950,12950,12950,12950,0
+20250328,194200,3234497005,12950,12950,12950,12950,0
+20250328,194100,3234497005,12950,12950,12950,12950,0
+20250328,194000,3234497005,12950,12950,12950,12950,0
+20250328,193900,3234497005,12950,12950,12950,12950,0
+20250328,193800,3234497005,12950,12950,12950,12950,0
+20250328,193700,3234497005,12950,12950,12950,12950,0
+20250328,193600,3234497005,12950,12950,12950,12950,0
+20250328,193500,3234497005,12950,12950,12950,12950,0
+20250328,193400,3234497005,12950,12950,12950,12950,0
+20250328,193300,3234497005,12950,12950,12950,12950,0
+20250328,193200,3234497005,12950,12950,12950,12950,5302
+20250328,193100,3234497005,12950,12950,12950,12950,0
+20250328,193000,3234497005,12950,12950,12950,12950,0
+20250328,192900,3234497005,12950,12950,12950,12950,0
+20250328,192800,3234497005,12950,12950,12950,12950,0
+20250328,192700,3234497005,12950,12950,12950,12950,0
+20250328,192600,3234497005,12950,12950,12950,12950,0
+20250328,192500,3234497005,12950,12950,12950,12950,0
+20250328,192400,3234497005,12950,12950,12950,12950,0
+20250328,192300,3234497005,12950,12950,12950,12950,0
+20250328,192200,3234497005,12950,12950,12950,12950,0
+20250328,192100,3234497005,12950,12950,12950,12950,0
+20250328,192000,3234497005,12950,12950,12950,12950,0
+20250328,191900,3234497005,12950,12950,12950,12950,0
+20250328,191800,3234497005,12950,12950,12950,12950,0
+20250328,191700,3234497005,12950,12950,12950,12950,0
+20250328,191600,3234497005,12950,12950,12950,12950,0
+20250328,191500,3234497005,12950,12950,12950,12950,0
+20250328,191400,3234497005,12950,12950,12950,12950,0
+20250328,191300,3234497005,12950,12950,12950,12950,0
+20250328,191200,3234497005,12950,12950,12950,12950,0
+20250328,191100,3234497005,12950,12950,12950,12950,0
+20250328,191000,3234497005,12950,12950,12950,12950,0
+20250328,190900,3234497005,12950,12950,12950,12950,0
+20250328,190800,3234497005,12950,12950,12950,12950,0
+20250328,190700,3234497005,12950,12950,12950,12950,0
+20250328,190600,3234497005,12950,12950,12950,12950,0
+20250328,190500,3234497005,12950,12950,12950,12950,0
+20250328,190400,3234497005,12950,12950,12950,12950,0
+20250328,190300,3234497005,12950,12950,12950,12950,0
+20250328,190200,3234497005,12950,12950,12950,12950,5302
+20250328,190100,3234497005,12950,12950,12950,12950,0
+20250328,190000,3234497005,12950,12950,12950,12950,0
+20250328,185900,3234497005,12950,12950,12950,12950,0
+20250328,185800,3234497005,12950,12950,12950,12950,0
+20250328,185700,3234497005,12950,12950,12950,12950,0
+20250328,185600,3234497005,12950,12950,12950,12950,0
+20250328,185500,3234497005,12950,12950,12950,12950,0
+20250328,185400,3234497005,12950,12950,12950,12950,0
+20250328,185300,3234497005,12950,12950,12950,12950,0
+20250328,185200,3234497005,12950,12950,12950,12950,0
+20250328,185100,3234497005,12950,12950,12950,12950,0
+20250328,185000,3234497005,12950,12950,12950,12950,0
+20250328,184900,3234497005,12950,12950,12950,12950,0
+20250328,184800,3234497005,12950,12950,12950,12950,0
+20250328,184700,3234497005,12950,12950,12950,12950,0
+20250328,184600,3234497005,12950,12950,12950,12950,0
+20250328,184500,3234497005,12950,12950,12950,12950,0
+20250328,184400,3234497005,12950,12950,12950,12950,0
+20250328,184300,3234497005,12950,12950,12950,12950,0
+20250328,184200,3234497005,12950,12950,12950,12950,0
+20250328,184100,3234497005,12950,12950,12950,12950,0
+20250328,184000,3234497005,12950,12950,12950,12950,0
+20250328,183900,3234497005,12950,12950,12950,12950,0
+20250328,183800,3234497005,12950,12950,12950,12950,0
+20250328,183700,3234497005,12950,12950,12950,12950,0
+20250328,183600,3234497005,12950,12950,12950,12950,0
+20250328,183500,3234497005,12950,12950,12950,12950,0
+20250328,183400,3234497005,12950,12950,12950,12950,0
+20250328,183300,3234497005,12950,12950,12950,12950,0
+20250328,183200,3234497005,12950,12950,12950,12950,5302
+20250328,183100,3234497005,12950,12950,12950,12950,0
+20250328,183000,3234497005,12950,12950,12950,12950,0
+20250328,182900,3234497005,12950,12950,12950,12950,0
+20250328,182800,3234497005,12950,12950,12950,12950,0
+20250328,182700,3234497005,12950,12950,12950,12950,0
+20250328,182600,3234497005,12950,12950,12950,12950,0
+20250328,182500,3234497005,12950,12950,12950,12950,0
+20250328,182400,3234497005,12950,12950,12950,12950,0
+20250328,182300,3234497005,12950,12950,12950,12950,0
+20250328,182200,3234497005,12950,12950,12950,12950,0
+20250328,182100,3234497005,12950,12950,12950,12950,0
+20250328,182000,3234497005,12950,12950,12950,12950,0
+20250328,181900,3234497005,12950,12950,12950,12950,0
+20250328,181800,3234497005,12950,12950,12950,12950,0
+20250328,181700,3234497005,12950,12950,12950,12950,0
+20250328,181600,3234497005,12950,12950,12950,12950,0
+20250328,181500,3234497005,12950,12950,12950,12950,0
+20250328,181400,3234497005,12950,12950,12950,12950,0
+20250328,181300,3234497005,12950,12950,12950,12950,0
+20250328,181200,3234497005,12950,12950,12950,12950,0
+20250328,181100,3234497005,12950,12950,12950,12950,0
+20250328,181000,3234497005,12950,12950,12950,12950,0
+20250328,180900,3234497005,12950,12950,12950,12950,0
+20250328,180800,3234497005,12950,12950,12950,12950,0
+20250328,180700,3234497005,12950,12950,12950,12950,0
+20250328,180600,3234497005,12950,12950,12950,12950,0
+20250328,180500,3234497005,12950,12950,12950,12950,0
+20250328,180400,3234497005,12950,12950,12950,12950,0
+20250328,180300,3234497005,12950,12950,12950,12950,0
+20250328,180200,3234497005,12950,12950,12950,12950,5302
+20250328,180100,3234497005,12950,12950,12950,12950,0
+20250328,180000,3234497005,12950,12950,12950,12950,0
+20250328,175900,3234497005,12950,12950,12950,12950,0
+20250328,175800,3234497005,12950,12950,12950,12950,0
+20250328,175700,3234497005,12950,12950,12950,12950,0
+20250328,175600,3234497005,12950,12950,12950,12950,0
+20250328,175500,3234497005,12950,12950,12950,12950,0
+20250328,175400,3234497005,12950,12950,12950,12950,0
+20250328,175300,3234497005,12950,12950,12950,12950,0
+20250328,175200,3234497005,12950,12950,12950,12950,0
+20250328,175100,3234497005,12950,12950,12950,12950,0
+20250328,175000,3234497005,12950,12950,12950,12950,0
+20250328,174900,3234497005,12950,12950,12950,12950,0
+20250328,174800,3234497005,12950,12950,12950,12950,0
+20250328,174700,3234497005,12950,12950,12950,12950,0
+20250328,174600,3234497005,12950,12950,12950,12950,0
+20250328,174500,3234497005,12950,12950,12950,12950,0
+20250328,174400,3234497005,12950,12950,12950,12950,0
+20250328,174300,3234497005,12950,12950,12950,12950,0
+20250328,174200,3234497005,12950,12950,12950,12950,0
+20250328,174100,3234497005,12950,12950,12950,12950,0
+20250328,174000,3234497005,12950,12950,12950,12950,0
+20250328,173900,3234497005,12950,12950,12950,12950,0
+20250328,173800,3234497005,12950,12950,12950,12950,0
+20250328,173700,3234497005,12950,12950,12950,12950,0
+20250328,173600,3234497005,12950,12950,12950,12950,0
+20250328,173500,3234497005,12950,12950,12950,12950,0
+20250328,173400,3234497005,12950,12950,12950,12950,0
+20250328,173300,3234497005,12950,12950,12950,12950,0
+20250328,173200,3234497005,12950,12950,12950,12950,5302
+20250328,173100,3234497005,12950,12950,12950,12950,0
+20250328,173000,3234497005,12950,12950,12950,12950,0
+20250328,172900,3234497005,12950,12950,12950,12950,0
+20250328,172800,3234497005,12950,12950,12950,12950,0
+20250328,172700,3234497005,12950,12950,12950,12950,0
+20250328,172600,3234497005,12950,12950,12950,12950,0
+20250328,172500,3234497005,12950,12950,12950,12950,0
+20250328,172400,3234497005,12950,12950,12950,12950,0
+20250328,172300,3234497005,12950,12950,12950,12950,0
+20250328,172200,3234497005,12950,12950,12950,12950,0
+20250328,172100,3234497005,12950,12950,12950,12950,0
+20250328,172000,3234497005,12950,12950,12950,12950,0
+20250328,171900,3234497005,12950,12950,12950,12950,0
+20250328,171800,3234497005,12950,12950,12950,12950,0
+20250328,171700,3234497005,12950,12950,12950,12950,0
+20250328,171600,3234497005,12950,12950,12950,12950,0
+20250328,171500,3234497005,12950,12950,12950,12950,0
+20250328,171400,3234497005,12950,12950,12950,12950,0
+20250328,171300,3234497005,12950,12950,12950,12950,0
+20250328,171200,3234497005,12950,12950,12950,12950,0
+20250328,171100,3234497005,12950,12950,12950,12950,0
+20250328,171000,3234497005,12950,12950,12950,12950,0
+20250328,170900,3234497005,12950,12950,12950,12950,0
+20250328,170800,3234497005,12950,12950,12950,12950,0
+20250328,170700,3234497005,12950,12950,12950,12950,0
+20250328,170600,3234497005,12950,12950,12950,12950,0
+20250328,170500,3234497005,12950,12950,12950,12950,0
+20250328,170400,3234497005,12950,12950,12950,12950,0
+20250328,170300,3234497005,12950,12950,12950,12950,0
+20250328,170200,3234497005,12950,12950,12950,12950,5302
+20250328,170100,3234497005,12950,12950,12950,12950,0
+20250328,170000,3234497005,12950,12950,12950,12950,0
+20250328,165900,3234497005,12950,12950,12950,12950,0
+20250328,165800,3234497005,12950,12950,12950,12950,0
+20250328,165700,3234497005,12950,12950,12950,12950,0
+20250328,165600,3234497005,12950,12950,12950,12950,0
+20250328,165500,3234497005,12950,12950,12950,12950,0
+20250328,165400,3234497005,12950,12950,12950,12950,0
+20250328,165300,3234497005,12950,12950,12950,12950,0
+20250328,165200,3234497005,12950,12950,12950,12950,0
+20250328,165100,3234497005,12950,12950,12950,12950,0
+20250328,165000,3234497005,12950,12950,12950,12950,0
+20250328,164900,3234497005,12950,12950,12950,12950,0
+20250328,164800,3234497005,12950,12950,12950,12950,0
+20250328,164700,3234497005,12950,12950,12950,12950,0
+20250328,164600,3234497005,12950,12950,12950,12950,0
+20250328,164500,3234497005,12950,12950,12950,12950,0
+20250328,164400,3234497005,12950,12950,12950,12950,0
+20250328,164300,3234497005,12950,12950,12950,12950,0
+20250328,164200,3234497005,12950,12950,12950,12950,0
+20250328,164100,3234497005,12950,12950,12950,12950,0
+20250328,164000,3234497005,12950,12950,12950,12950,0
+20250328,163900,3234497005,12950,12950,12950,12950,0
+20250328,163800,3234497005,12950,12950,12950,12950,0
+20250328,163700,3234497005,12950,12950,12950,12950,0
+20250328,163600,3234497005,12950,12950,12950,12950,0
+20250328,163500,3234497005,12950,12950,12950,12950,0
+20250328,163400,3234497005,12950,12950,12950,12950,0
+20250328,163300,3234497005,12950,12950,12950,12950,0
+20250328,163200,3234497005,12950,12950,12950,12950,5302
+20250328,163100,3234497005,12950,12950,12950,12950,0
+20250328,163000,3234497005,12950,12950,12950,12950,0
+20250328,162900,3234497005,12950,12950,12950,12950,0
+20250328,162800,3234497005,12950,12950,12950,12950,0
+20250328,162700,3234497005,12950,12950,12950,12950,0
+20250328,162600,3234497005,12950,12950,12950,12950,0
+20250328,162500,3234497005,12950,12950,12950,12950,0
+20250328,162400,3234497005,12950,12950,12950,12950,0
+20250328,162300,3234497005,12950,12950,12950,12950,0
+20250328,162200,3234497005,12950,12950,12950,12950,0
+20250328,162100,3234497005,12950,12950,12950,12950,0
+20250328,162000,3234497005,12950,12950,12950,12950,0
+20250328,161900,3234497005,12950,12950,12950,12950,0
+20250328,161800,3234497005,12950,12950,12950,12950,0
+20250328,161700,3234497005,12950,12950,12950,12950,0
+20250328,161600,3234497005,12950,12950,12950,12950,0
+20250328,161500,3234497005,12950,12950,12950,12950,0
+20250328,161400,3234497005,12950,12950,12950,12950,0
+20250328,161300,3234497005,12950,12950,12950,12950,0
+20250328,161200,3234497005,12950,12950,12950,12950,0
+20250328,161100,3234497005,12950,12950,12950,12950,0
+20250328,161000,3234497005,12950,12950,12950,12950,0
+20250328,160900,3234497005,12950,12950,12950,12950,0
+20250328,160800,3234497005,12950,12950,12950,12950,0
+20250328,160700,3234497005,12950,12950,12950,12950,0
+20250328,160600,3234497005,12950,12950,12950,12950,0
+20250328,160500,3234497005,12950,12950,12950,12950,0
+20250328,160400,3234497005,12950,12950,12950,12950,0
+20250328,160300,3234497005,12950,12950,12950,12950,0
+20250328,160200,3234497005,12950,12950,12950,12950,5302
+20250328,160100,3234497005,12950,12950,12950,12950,0
+20250328,160000,3234497005,12950,12950,12950,12950,0
+20250328,155900,3234497005,12950,12950,12950,12950,0
+20250328,155800,3234497005,12950,12950,12950,12950,0
+20250328,155700,3234497005,12950,12950,12950,12950,0
+20250328,155600,3234497005,12950,12950,12950,12950,0
+20250328,155500,3234497005,12950,12950,12950,12950,0
+20250328,155400,3234497005,12950,12950,12950,12950,0
+20250328,155300,3234497005,12950,12950,12950,12950,0
+20250328,155200,3234497005,12950,12950,12950,12950,0
+20250328,155100,3234497005,12950,12950,12950,12950,0
+20250328,155000,3234497005,12950,12950,12950,12950,0
+20250328,154900,3234497005,12950,12950,12950,12950,0
+20250328,154800,3234497005,12950,12950,12950,12950,0
+20250328,154700,3234497005,12950,12950,12950,12950,0
+20250328,154600,3234497005,12950,12950,12950,12950,0
+20250328,154500,3234497005,12950,12950,12950,12950,0
+20250328,154400,3234497005,12950,12950,12950,12950,0
+20250328,154300,3234497005,12950,12950,12950,12950,0
+20250328,154200,3234497005,12950,12950,12950,12950,0
+20250328,154100,3234497005,12950,12950,12950,12950,0
+20250328,154000,3234497005,12950,12950,12950,12950,0
+20250328,153900,3234497005,12950,12950,12950,12950,0
+20250328,153800,3234497005,12950,12950,12950,12950,0
+20250328,153700,3234497005,12950,12950,12950,12950,0
+20250328,153600,3234497005,12950,12950,12950,12950,0
+20250328,153500,3234497005,12950,12950,12950,12950,0
+20250328,153400,3234497005,12950,12950,12950,12950,0
+20250328,153300,3234497005,12950,12950,12950,12950,0
+20250328,153200,3234497005,12950,12950,12950,12950,5302
+20250328,153100,3234497005,12950,12950,12950,12950,0
+20250328,153000,3234497005,12950,12950,12950,12950,5302
+20250328,152900,3165836105,12910,12910,12910,12910,0
+20250328,152800,3165836105,12910,12910,12910,12910,0
+20250328,152700,3165836105,12910,12910,12910,12910,0
+20250328,152600,3165836105,12910,12910,12910,12910,0
+20250328,152500,3165836105,12910,12910,12910,12910,0
+20250328,152400,3165836105,12910,12910,12910,12910,0
+20250328,152300,3165836105,12910,12910,12910,12910,0
+20250328,152200,3165836105,12910,12910,12910,12910,0
+20250328,152100,3165836105,12910,12910,12910,12910,0
+20250328,152000,3165836105,12910,12910,12910,12910,0
+20250328,151900,3165836105,12910,12940,12950,12900,2295
+20250328,151800,3136191165,12940,12920,12940,12910,556
+20250328,151700,3129001205,12940,12940,12940,12910,631
+20250328,151600,3120845915,12940,12930,12950,12930,328
+20250328,151500,3116601455,12900,12950,12950,12900,501
+20250328,151400,3110126035,12945,12950,12970,12940,2102
+20250328,151300,3082893705,12960,12970,12970,12900,1279
+20250328,151200,3066369085,12970,12940,12980,12910,1910
+20250328,151100,3041646135,12940,12930,12940,12930,267
+20250328,151000,3038193635,12940,12930,12940,12930,209
+20250328,150900,3035490205,12950,12940,12950,12900,1552
+20250328,150800,3015426945,12930,12960,12960,12930,514
+20250328,150700,3008778745,12960,12950,12960,12940,672
+20250328,150600,3000078275,12960,12960,12970,12960,523
+20250328,150500,2993300065,12960,12970,12970,12950,1199
+20250328,150400,2977760555,12970,12970,12980,12950,2592
+20250328,150300,2944167485,12970,12970,12980,12950,2294
+20250328,150200,2914418935,12980,12990,13000,12980,1815
+20250328,150100,2890857935,12990,12990,12990,12990,439
+20250328,150000,2885155325,13000,13000,13010,12990,659
+20250328,145900,2876593335,12990,13000,13000,12990,106
+20250328,145800,2875215415,12980,13000,13010,12980,541
+20250328,145700,2868184315,13000,13000,13010,13000,396
+20250328,145600,2863035165,13000,13010,13010,13000,182
+20250328,145500,2860668355,13010,12990,13010,12990,94
+20250328,145400,2859445555,12990,12990,12990,12990,583
+20250328,145300,2851872385,13020,13000,13020,12990,262
+20250328,145200,2848464955,12990,13000,13000,12990,1153
+20250328,145100,2833477665,13000,13000,13020,13000,187
+20250328,145000,2831045305,13000,13000,13000,13000,349
+20250328,144900,2826508305,12980,12990,12990,12980,886
+20250328,144800,2815007095,12990,13000,13000,12990,381
+20250328,144700,2810057895,13000,13010,13010,13000,1249
+20250328,144600,2793819105,13010,12990,13020,12990,288
+20250328,144500,2790074475,13020,13010,13020,12980,5101
+20250328,144400,2723753305,13020,13020,13020,13020,169
+20250328,144300,2721552925,13020,13030,13030,13020,112
+20250328,144200,2720094385,13030,13050,13050,13030,555
+20250328,144100,2712857815,13050,13040,13050,13040,330
+20250328,144000,2708554575,13030,13040,13040,13030,193
+20250328,143900,2706039355,13030,13060,13070,13030,239
+20250328,143800,2702919315,13060,13050,13060,13050,219
+20250328,143700,2700061345,13060,13070,13070,13060,18
+20250328,143600,2699826125,13060,13070,13070,13060,106
+20250328,143500,2698441705,13070,13060,13070,13060,129
+20250328,143400,2696756405,13070,13040,13070,13020,738
+20250328,143300,2687127285,13050,13050,13050,13030,1492
+20250328,143200,2667682405,13050,13050,13050,13030,216
+20250328,143100,2664864605,13060,13060,13060,13050,574
+20250328,143000,2657373375,13070,13070,13070,13070,0
+20250328,142900,2657373375,13070,13050,13070,13030,448
+20250328,142800,2651524285,13070,13070,13070,13070,9
+20250328,142700,2651406655,13050,13050,13050,13050,292
+20250328,142600,2647596055,13050,13050,13050,13050,0
+20250328,142500,2647596055,13050,13050,13050,13050,2
+20250328,142400,2647569955,13080,13080,13080,13080,196
+20250328,142300,2645006275,13050,13090,13090,13050,758
+20250328,142200,2635109055,13090,13090,13090,13070,380
+20250328,142100,2630138215,13090,13090,13090,13090,160
+20250328,142000,2628043815,13090,13070,13090,13070,86
+20250328,141900,2626918975,13060,13060,13060,13060,76
+20250328,141800,2625926415,13060,13090,13100,13060,1017
+20250328,141700,2612617845,13090,13100,13100,13090,600
+20250328,141600,2604762435,13090,13090,13090,13090,72
+20250328,141500,2603819955,13090,13090,13090,13090,42
+20250328,141400,2603270175,13100,13100,13100,13100,50
+20250328,141300,2602615175,13050,13090,13090,13050,356
+20250328,141200,2597962855,13090,13090,13090,13090,25
+20250328,141100,2597635605,13060,13090,13100,13060,909
+20250328,141000,2585739015,13070,13090,13090,13070,350
+20250328,140900,2581161395,13090,13100,13100,13090,268
+20250328,140800,2577651095,13100,13110,13110,13100,371
+20250328,140700,2572787865,13100,13090,13100,13090,233
+20250328,140600,2569735895,13100,13090,13110,13090,684
+20250328,140500,2560771335,13090,13100,13100,13090,86
+20250328,140400,2559645055,13110,13100,13110,13100,63
+20250328,140300,2558819365,13110,13110,13110,13110,28
+20250328,140200,2558452285,13110,13110,13120,13100,368
+20250328,140100,2553629575,13110,13110,13120,13110,1144
+20250328,140000,2538631275,13090,13100,13110,13090,137
+20250328,135900,2536836005,13100,13120,13120,13100,120
+20250328,135800,2535263825,13110,13110,13110,13100,367
+20250328,135700,2530455125,13110,13110,13110,13110,42
+20250328,135600,2529904505,13110,13090,13110,13060,728
+20250328,135500,2520369195,13060,13090,13090,13060,317
+20250328,135400,2516225655,13100,13100,13105,13080,2765
+20250328,135300,2479992685,13100,13100,13100,13100,0
+20250328,135200,2479992685,13100,13090,13100,13080,304
+20250328,135100,2476012075,13060,13060,13060,13000,2026
+20250328,135000,2449646255,13060,13060,13060,13060,1000
+20250328,134900,2436586255,13130,13090,13130,13080,837
+20250328,134800,2425622465,13010,13010,13010,13010,0
+20250328,134700,2425622465,13010,13060,13060,13010,285
+20250328,134600,2421904365,13000,13060,13060,13000,1562
+20250328,134500,2401595965,13050,13010,13060,13010,2190
+20250328,134400,2373038985,13010,13030,13030,12970,851
+20250328,134300,2361978295,13030,12980,13030,12970,3537
+20250328,134200,2315991525,12970,12980,12980,12970,306
+20250328,134100,2312021645,12980,12980,12980,12980,223
+20250328,134000,2309127105,12970,12970,12980,12970,330
+20250328,133900,2304846855,12970,12980,12980,12960,856
+20250328,133800,2293751745,12980,12990,12990,12970,232
+20250328,133700,2290742165,12990,12990,13010,12980,623
+20250328,133600,2282648185,12980,12990,12990,12980,194
+20250328,133500,2280129285,12990,13010,13010,12990,208
+20250328,133400,2277426335,13000,13010,13010,13000,24
+20250328,133300,2277114195,13000,13020,13020,13000,1070
+20250328,133200,2263202315,13000,13020,13030,13000,57
+20250328,133100,2262460325,13030,13040,13040,13000,327
+20250328,133000,2258205225,13040,13020,13040,13000,122
+20250328,132900,2256616845,13030,13040,13040,13030,37
+20250328,132800,2256134585,13040,13040,13040,13040,111
+20250328,132700,2254687145,13050,13020,13050,13000,188
+20250328,132600,2252242215,13020,13050,13050,13010,404
+20250328,132500,2246976845,13060,13070,13070,13060,73
+20250328,132400,2246022965,13070,13070,13070,13060,65
+20250328,132300,2245173615,13080,13070,13090,13020,308
+20250328,132200,2241163025,13070,13010,13070,13010,8057
+20250328,132100,2136172035,13010,13030,13040,13000,3302
+20250328,132000,2093225335,13020,13030,13030,13020,75
+20250328,131900,2092248095,13030,13030,13030,13030,141
+20250328,131800,2090410865,13020,13020,13020,13020,0
+20250328,131700,2090410865,13020,13030,13040,13020,219
+20250328,131600,2087557535,13050,13070,13070,13040,852
+20250328,131500,2076437405,13060,13070,13090,13060,157
+20250328,131400,2074385255,13070,13070,13070,13070,44
+20250328,131300,2073810175,13090,13100,13110,13060,1471
+20250328,131200,2054550885,13110,13130,13130,13110,741
+20250328,131100,2044833515,13140,13130,13140,13130,68
+20250328,131000,2043940555,13130,13150,13150,13130,66
+20250328,130900,2043073215,13140,13130,13140,13130,449
+20250328,130800,2037173365,13130,13130,13130,13130,0
+20250328,130700,2037173365,13130,13150,13150,13130,87
+20250328,130600,2036030675,13150,13150,13150,13130,143
+20250328,130500,2034152345,13180,13180,13180,13180,0
+20250328,130400,2034152345,13180,13140,13180,13140,181
+20250328,130300,2031767885,13190,13150,13190,13140,670
+20250328,130200,2022954805,13200,13210,13210,13180,118
+20250328,130100,2021396965,13200,13210,13210,13200,200
+20250328,130000,2018755785,13220,13220,13220,13190,31
+20250328,125900,2018346025,13230,13150,13240,13140,3481
+20250328,125800,1972568835,13140,13140,13140,13140,0
+20250328,125700,1972568835,13140,13140,13140,13140,149
+20250328,125600,1970610975,13140,13150,13200,13100,1154
+20250328,125500,1955486215,13160,13160,13160,13160,2
+20250328,125400,1955459895,13180,13120,13250,13120,968
+20250328,125300,1942689455,13090,13080,13110,13050,866
+20250328,125200,1931374005,13090,13090,13090,13090,40
+20250328,125100,1930850405,13090,13090,13090,13090,6
+20250328,125000,1930771865,13120,13110,13120,13110,121
+20250328,124900,1929184705,13110,13110,13110,13110,30
+20250328,124800,1928791405,13070,13080,13080,13070,80
+20250328,124700,1927745775,13080,13080,13080,13080,58
+20250328,124600,1926987135,13090,13090,13090,13090,202
+20250328,124500,1924342955,13100,13100,13120,13100,205
+20250328,124400,1921657075,13120,13140,13180,13120,411
+20250328,124300,1916257335,13130,13130,13130,13130,251
+20250328,124200,1912961705,13120,13130,13130,13100,373
+20250328,124100,1908074255,13120,13120,13180,13120,464
+20250328,124000,1901982285,13110,13110,13110,13110,235
+20250328,123900,1898901435,13120,13160,13160,13120,72
+20250328,123800,1897956195,13160,13120,13160,13120,454
+20250328,123700,1891998875,13120,13110,13120,13110,87
+20250328,123600,1890857825,13110,13120,13120,13110,421
+20250328,123500,1885338105,13120,13120,13120,13110,225
+20250328,123400,1882386225,13120,13120,13120,13120,189
+20250328,123300,1879906545,13130,13130,13130,13120,357
+20250328,123200,1875219235,13130,13170,13170,13120,63
+20250328,123100,1874391625,13170,13150,13210,13100,1881
+20250328,123000,1849713205,13160,13160,13160,13160,319
+20250328,122900,1845515165,13160,13160,13160,13160,15
+20250328,122800,1845317765,13160,13190,13190,13160,303
+20250328,122700,1841322525,13220,13200,13220,13200,318
+20250328,122600,1837124325,13210,13220,13220,13210,16
+20250328,122500,1836912955,13210,13220,13220,13210,178
+20250328,122400,1834561295,13230,13230,13230,13230,21
+20250328,122300,1834283465,13220,13210,13220,13210,8
+20250328,122200,1834177745,13220,13210,13220,13200,461
+20250328,122100,1828090535,13220,13250,13250,13220,359
+20250328,122000,1823340565,13250,13250,13250,13250,38
+20250328,121900,1822837065,13250,13270,13270,13250,1269
+20250328,121800,1806020085,13270,13270,13280,13270,214
+20250328,121700,1803179705,13270,13270,13270,13270,10
+20250328,121600,1803047005,13270,13270,13280,13260,467
+20250328,121500,1796849835,13270,13260,13270,13260,488
+20250328,121400,1790375245,13260,13240,13260,13240,447
+20250328,121300,1784452815,13250,13250,13250,13250,113
+20250328,121200,1782955565,13250,13250,13250,13250,46
+20250328,121100,1782346065,13260,13230,13260,13200,161
+20250328,121000,1780212455,13230,13230,13250,13230,46
+20250328,120900,1779603755,13230,13230,13230,13230,6
+20250328,120800,1779524375,13260,13200,13270,13200,1096
+20250328,120700,1765017485,13200,13200,13200,13160,119
+20250328,120600,1763449955,13160,13170,13210,13160,590
+20250328,120500,1755674265,13160,13160,13160,13160,10
+20250328,120400,1755542665,13150,13150,13150,13150,51
+20250328,120300,1754872015,13170,13170,13170,13170,107
+20250328,120200,1753462825,13170,13170,13170,13170,0
+20250328,120100,1753462825,13170,13150,13170,13150,293
+20250328,120000,1749606195,13180,13150,13180,13150,48
+20250328,115900,1748974515,13150,13150,13150,13150,28
+20250328,115800,1748606315,13170,13160,13170,13160,112
+20250328,115700,1747132035,13160,13160,13160,13160,110
+20250328,115600,1745684435,13170,13170,13170,13170,110
+20250328,115500,1744235735,13130,13160,13160,13130,301
+20250328,115400,1740278825,13180,13180,13180,13180,0
+20250328,115300,1740278825,13180,13160,13180,13160,94
+20250328,115200,1739040005,13150,13150,13150,13150,140
+20250328,115100,1737199005,13180,13180,13180,13180,500
+20250328,115000,1730609005,13190,13190,13190,13190,0
+20250328,114900,1730609005,13190,13160,13200,13160,181
+20250328,114800,1728222055,13140,13160,13200,13140,731
+20250328,114700,1718605235,13170,13220,13220,13170,1388
+20250328,114600,1700307545,13220,13210,13220,13210,96
+20250328,114500,1699038765,13200,13190,13200,13190,1319
+20250328,114400,1681628775,13190,13160,13190,13160,364
+20250328,114300,1676834495,13140,13140,13140,13140,95
+20250328,114200,1675586195,13170,13170,13170,13170,0
+20250328,114100,1675586195,13170,13150,13170,13150,745
+20250328,114000,1665788265,13150,13160,13160,13150,489
+20250328,113900,1659354045,13160,13160,13160,13160,1
+20250328,113800,1659340885,13160,13160,13160,13160,61
+20250328,113700,1658538125,13170,13170,13170,13170,0
+20250328,113600,1658538125,13170,13170,13170,13170,119
+20250328,113500,1656970895,13170,13140,13170,13140,478
+20250328,113400,1650686195,13140,13150,13150,13140,114
+20250328,113300,1649187665,13180,13180,13180,13180,0
+20250328,113200,1649187665,13180,13180,13180,13180,0
+20250328,113100,1649187665,13180,13180,13180,13180,29
+20250328,113000,1648805445,13180,13180,13190,13170,347
+20250328,112900,1644232015,13170,13160,13170,13150,157
+20250328,112800,1642166585,13140,13150,13190,13140,1030
+20250328,112700,1628621575,13140,13150,13150,13140,316
+20250328,112600,1624466495,13160,13170,13170,13160,72
+20250328,112500,1623518675,13170,13170,13170,13170,68
+20250328,112400,1622623115,13150,13180,13180,13140,759
+20250328,112300,1612641165,13160,13190,13190,13160,365
+20250328,112200,1607833775,13190,13170,13190,13170,20
+20250328,112100,1607570095,13170,13190,13190,13170,171
+20250328,112000,1605314745,13180,13200,13200,13160,1099
+20250328,111900,1590831845,13200,13170,13200,13160,585
+20250328,111800,1583121405,13200,13190,13200,13170,738
+20250328,111700,1573391495,13200,13180,13210,13170,275
+20250328,111600,1569764835,13210,13200,13210,13200,286
+20250328,111500,1565987075,13170,13230,13230,13170,142
+20250328,111400,1564112885,13200,13230,13230,13200,78
+20250328,111300,1563082425,13230,13200,13230,13200,976
+20250328,111200,1550188585,13200,13200,13200,13200,5
+20250328,111100,1550122585,13200,13200,13200,13200,76
+20250328,111000,1549119385,13200,13200,13210,13150,2970
+20250328,110900,1510040665,13190,13190,13190,13190,90
+20250328,110800,1508853565,13170,13190,13190,13170,860
+20250328,110700,1497526365,13200,13230,13240,13200,740
+20250328,110600,1487732465,13240,13230,13240,13200,565
+20250328,110500,1480259605,13230,13110,13300,13110,4446
+20250328,110400,1421494245,13090,13050,13140,13050,1545
+20250328,110300,1401257735,13110,13050,13110,13050,203
+20250328,110200,1398599955,13030,12990,13080,12990,7440
+20250328,110100,1301655175,12980,12970,12980,12970,181
+20250328,110000,1299306155,12960,12910,12970,12910,1725
+20250328,105900,1276972335,12920,12920,12920,12920,46
+20250328,105800,1276378015,12920,12920,12920,12920,71
+20250328,105700,1275460695,12920,12920,12920,12910,157
+20250328,105600,1273432275,12930,12930,12930,12930,5
+20250328,105500,1273367625,12930,12920,12930,12920,104
+20250328,105400,1272023905,12930,12930,12930,12900,2055
+20250328,105300,1245482835,12940,12940,12940,12940,58
+20250328,105200,1244732315,12940,12940,12940,12940,273
+20250328,105100,1241199695,12970,12950,12970,12950,127
+20250328,105000,1239553905,12940,12950,12950,12940,165
+20250328,104900,1237418585,12950,12940,12950,12940,133
+20250328,104800,1235696335,12940,12940,12940,12940,40
+20250328,104700,1235178735,12940,12920,12940,12910,557
+20250328,104600,1227985185,12940,12940,12960,12910,540
+20250328,104500,1221005525,12940,12960,12960,12900,100
+20250328,104400,1219712565,12960,12920,12960,12910,494
+20250328,104300,1213330635,12920,12920,12920,12920,1
+20250328,104200,1213317715,12920,12980,12980,12920,320
+20250328,104100,1209177655,12950,12950,12990,12950,215
+20250328,104000,1206392965,12940,12960,12990,12940,116
+20250328,103900,1204890455,12950,12960,12970,12950,156
+20250328,103800,1202870135,12960,12990,13000,12960,974
+20250328,103700,1190232660,12990,12990,12990,12990,91
+20250328,103600,1189050570,12990,12990,12990,12980,214
+20250328,103500,1186272710,13000,12980,13000,12980,673
+20250328,103400,1177535790,12990,12990,12990,12990,278
+20250328,103300,1173924570,12990,12990,12990,12990,256
+20250328,103200,1170599130,12990,12980,12990,12970,310
+20250328,103100,1166575040,12990,12960,12990,12960,137
+20250328,103000,1164799310,12970,12990,13000,12970,389
+20250328,102900,1159752530,12980,12970,12980,12970,240
+20250328,102800,1156637340,12970,12980,12980,12970,20
+20250328,102700,1156377930,12980,12980,12980,12980,0
+20250328,102600,1156377930,12980,12970,12980,12970,111
+20250328,102500,1154937340,12970,12980,12980,12970,44
+20250328,102400,1154366650,12980,12970,12980,12940,594
+20250328,102300,1146669060,12990,12990,12990,12990,150
+20250328,102200,1144720560,12950,12950,12950,12950,0
+20250328,102100,1144720560,12950,12980,12990,12950,97
+20250328,102000,1143464170,12990,12950,12990,12950,523
+20250328,101900,1136685830,12940,12970,12970,12940,308
+20250328,101800,1132698590,12970,12980,13000,12970,1012
+20250328,101700,1119554540,12980,12980,12990,12980,156
+20250328,101600,1117529410,12980,12960,12980,12960,402
+20250328,101500,1112313450,12980,12940,12980,12940,918
+20250328,101400,1100414150,12940,12940,12950,12940,189
+20250328,101300,1097967610,12950,12880,12950,12880,1203
+20250328,101200,1082465480,12890,12900,12900,12890,338
+20250328,101100,1078108110,12940,12900,12940,12900,196
+20250328,101000,1075578270,12900,12910,12940,12900,1142
+20250328,100900,1060834680,12910,12910,12910,12910,2
+20250328,100800,1060808860,12880,12880,12890,12880,230
+20250328,100700,1057846040,12890,12890,12890,12850,560
+20250328,100600,1050640120,12900,12900,12900,12900,121
+20250328,100500,1049079220,12910,12900,12910,12900,193
+20250328,100400,1046589500,12910,12910,12910,12910,123
+20250328,100300,1045001570,12930,12930,12930,12900,569
+20250328,100200,1037657680,12910,12900,12940,12900,1303
+20250328,100100,1020819280,12900,12910,12910,12900,270
+20250328,100000,1017334450,12920,12910,12920,12910,202
+20250328,095900,1014726590,12910,12830,12910,12830,801
+20250328,095800,1004395050,12830,12840,12880,12810,4595
+20250328,095700,945452520,12840,12840,12840,12830,328
+20250328,095600,941241220,12850,12870,12870,12850,3239
+20250328,095500,899606830,12870,12870,12880,12870,675
+20250328,095400,890919160,12880,12890,12890,12880,488
+20250328,095300,884633220,12890,12900,12900,12890,1302
+20250328,095200,867843020,12900,12920,12920,12900,714
+20250328,095100,858624010,12920,12930,12930,12920,260
+20250328,095000,855264490,12940,12920,12940,12920,351
+20250328,094900,850728890,12910,12940,12940,12910,337
+20250328,094800,846375710,12940,12910,12940,12900,1704
+20250328,094700,824379940,12930,12970,12970,12910,2774
+20250328,094600,788516990,12950,12960,12960,12930,736
+20250328,094500,778997780,12960,12960,12960,12950,462
+20250328,094400,773012010,12960,12970,12980,12960,1475
+20250328,094300,753893030,12980,12980,12980,12980,476
+20250328,094200,747714550,13000,12990,13000,12980,1525
+20250328,094100,727907800,12990,12990,12990,12990,163
+20250328,094000,725790430,12990,12990,13000,12970,1051
+20250328,093900,712152480,13020,12990,13020,12970,734
+20250328,093800,702620140,12990,13000,13000,12990,100
+20250328,093700,701320340,13000,13010,13010,12990,916
+20250328,093600,689417860,13030,13030,13030,13010,714
+20250328,093500,680124120,13030,13020,13030,13010,491
+20250328,093400,673729910,13030,13030,13030,13030,176
+20250328,093300,671436630,13030,13020,13030,13020,111
+20250328,093200,669991300,13030,13040,13040,13010,164
+20250328,093100,667855330,13040,13010,13040,13000,483
+20250328,093000,661572160,13010,13050,13060,13000,529
+20250328,092900,654687410,13050,13050,13060,12990,237
+20250328,092800,651605730,13050,13060,13060,13000,745
+20250328,092700,641915120,13080,13020,13080,13000,849
+20250328,092600,630859670,13020,13080,13080,13020,508
+20250328,092500,624244100,13080,13080,13080,13080,101
+20250328,092400,622923020,13080,13080,13080,13010,1119
+20250328,092300,608339980,13080,13060,13080,13060,289
+20250328,092200,604562130,13000,13070,13080,13000,509
+20250328,092100,597938040,13070,13050,13070,13000,226
+20250328,092000,594987600,13050,13000,13050,12990,296
+20250328,091900,591137390,13020,13030,13030,13020,241
+20250328,091800,587998240,13050,13030,13050,13030,299
+20250328,091700,584101970,13000,12980,13000,12980,1913
+20250328,091600,559234050,12980,12990,13000,12960,505
+20250328,091500,552682890,12990,13000,13000,12980,141
+20250328,091400,550852390,12980,12980,13020,12980,385
+20250328,091300,545850660,12980,12980,13020,12980,1752
+20250328,091200,523059700,13000,12990,13030,12930,1802
+20250328,091100,499648990,12990,13070,13070,12990,774
+20250328,091000,489568650,13070,13000,13080,12980,2159
+20250328,090900,461382800,13010,13020,13080,13000,960
+20250328,090800,448889440,13020,13080,13200,13000,1737
+20250328,090700,426273360,13100,12990,13100,12980,4213
+20250328,090600,371501870,12990,12950,12990,12910,1338
+20250328,090500,354185460,12950,12930,13020,12910,2968
+20250328,090400,315802120,12930,12940,13020,12900,2324
+20250328,090300,285714630,12950,12970,13000,12890,1219
+20250328,090200,269960710,12970,13020,13080,12910,5139
+20250328,090100,203366780,13030,13160,13160,13020,2482
+20250328,090000,170832510,13160,13240,13270,13160,12904

091120/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
+20250328,160734,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12950,-290,5,-2.19,3236737355,248308,43.45,13240,13300,12810,17210,9270,13240,13035.23,3.49,0,49728,14593,13916,13313,12636,12033,13615,12335,87,3970,500,9530,10,1,17132936,2219,-4.99,1.04,12,1.45,-2595.00,12486.00,39300,20240619,-67.05,12710,20250327,1.89,30700,-57.82,20250102,12710,1.89,20250327,39300,-67.05,20240619,12710,1.89,20250327,4.53,N,091120,500,86 억,,598360,N,N,1,N,00,N
+20250328,150737,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12940,-300,5,-2.27,3008105335,230637,40.35,13240,13300,12810,17210,9270,13240,13042.60,3.49,0,40593,14593,13916,13313,12636,12033,13615,12335,87,3970,500,9530,10,1,17132936,2217,-4.99,1.04,12,1.35,-2595.00,12486.00,39300,20240619,-67.07,12710,20250327,1.81,30700,-57.85,20250102,12710,1.81,20250327,39300,-67.07,20240619,12710,1.81,20250327,4.53,N,091120,500,86 억,,598360,N,N,1,N,00,N
+20250328,140738,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13090,-150,5,-1.13,2570167865,196981,34.47,13240,13300,12810,17210,9270,13240,13047.79,3.49,0,35685,14593,13916,13313,12636,12033,13615,12335,87,3970,500,9530,10,1,17132936,2243,-5.04,1.05,12,1.15,-2595.00,12486.00,39300,20240619,-66.69,12710,20250327,2.99,30700,-57.36,20250102,12710,2.99,20250327,39300,-66.69,20240619,12710,2.99,20250327,4.53,N,091120,500,86 억,,598360,N,N,1,N,00,N
+20250328,130738,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13130,-110,5,-0.83,2037173365,156107,27.31,13240,13300,12810,17210,9270,13240,13049.85,3.49,0,25413,14593,13916,13313,12636,12033,13615,12335,87,3970,500,9530,10,1,17132936,2250,-5.06,1.05,12,0.91,-2595.00,12486.00,39300,20240619,-66.59,12710,20250327,3.30,30700,-57.23,20250102,12710,3.30,20250327,39300,-66.59,20240619,12710,3.30,20250327,4.53,N,091120,500,86 억,,598360,N,N,1,N,00,N
+20250328,120736,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13200,-40,5,-0.30,1763647955,135329,23.68,13240,13300,12810,17210,9270,13240,13032.30,3.49,0,20058,14593,13916,13313,12636,12033,13615,12335,87,3970,500,9530,10,1,17132936,2262,-5.09,1.06,12,0.79,-2595.00,12486.00,39300,20240619,-66.41,12710,20250327,3.86,30700,-57.00,20250102,12710,3.86,20250327,39300,-66.41,20240619,12710,3.86,20250327,4.53,N,091120,500,86 억,,598360,N,N,1,N,00,N
+20250328,110733,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13240,0,3,0.00,1496615565,115056,20.13,13240,13300,12810,17210,9270,13240,13007.71,3.49,0,16877,14593,13916,13313,12636,12033,13615,12335,87,3970,500,9530,10,1,17132936,2268,-5.10,1.06,12,0.67,-2595.00,12486.00,39300,20240619,-66.31,12710,20250327,4.17,30700,-56.87,20250102,12710,4.17,20250327,39300,-66.31,20240619,12710,4.17,20250327,4.53,N,091120,500,86 억,,598360,N,N,1,N,00,N
+20250328,100739,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12880,-360,5,-2.72,1052289660,80918,14.16,13240,13270,12810,17210,9270,13240,13004.39,3.49,0,12092,14593,13916,13313,12636,12033,13615,12335,87,3970,500,9530,10,1,17132936,2207,-4.96,1.03,12,0.47,-2595.00,12486.00,39300,20240619,-67.23,12710,20250327,1.34,30700,-58.05,20250102,12710,1.34,20250327,39300,-67.23,20240619,12710,1.34,20250327,4.53,N,091120,500,86 억,,598360,N,N,1,N,00,N
+20250328,090744,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13080,-160,5,-1.21,425060360,32495,5.69,13240,13270,12890,17210,9270,13240,13080.79,3.49,0,-1561,14593,13916,13313,12636,12033,13615,12335,87,3970,500,9530,10,1,17132936,2241,-5.04,1.05,12,0.19,-2595.00,12486.00,39300,20240619,-66.72,12710,20250327,2.91,30700,-57.39,20250102,12710,2.91,20250327,39300,-66.72,20240619,12710,2.91,20250327,4.53,N,091120,500,86 억,,598360,N,N,1,N,00,N
+20250327,161717,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,13240,-860,5,-6.10,7568792300,571534,78.53,13990,13990,12710,18330,9870,14100,13242.94,2.54,0,162086,17673,15886,14913,13126,12153,15400,12640,87,4230,500,10150,10,1,17132936,2268,-5.10,1.06,12,3.34,-2595.00,12486.00,39300,20240619,-66.31,12710,20250327,4.17,30700,-56.87,20250102,12710,4.17,20250327,39300,-66.31,20240619,12710,4.17,20250327,4.51,N,091120,500,86 억,,435555,N,N,1,N,00,N
+20250327,150735,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,13200,-900,5,-6.38,7238173470,546561,75.10,13990,13990,12710,18330,9870,14100,13243.12,2.54,0,159462,17673,15886,14913,13126,12153,15400,12640,87,4230,500,10150,10,1,17132936,2262,-5.09,1.06,12,3.19,-2595.00,12486.00,39300,20240619,-66.41,12710,20250327,3.86,30700,-57.00,20250102,12710,3.86,20250327,39300,-66.41,20240619,12710,3.86,20250327,4.51,N,091120,500,86 억,,435555,N,N,2,N,00,N
+20250327,140735,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,13190,-910,5,-6.45,6595888570,497776,68.40,13990,13990,12710,18330,9870,14100,13250.72,2.54,0,143761,17673,15886,14913,13126,12153,15400,12640,87,4230,500,10150,10,1,17132936,2260,-5.08,1.06,12,2.91,-2595.00,12486.00,39300,20240619,-66.44,12710,20250327,3.78,30700,-57.04,20250102,12710,3.78,20250327,39300,-66.44,20240619,12710,3.78,20250327,4.51,N,091120,500,86 억,,435555,N,N,2,N,00,N
+20250327,130733,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,13190,-910,5,-6.45,6099636815,460065,63.22,13990,13990,12710,18330,9870,14100,13258.21,2.54,0,122303,17673,15886,14913,13126,12153,15400,12640,87,4230,500,10150,10,1,17132936,2260,-5.08,1.06,12,2.69,-2595.00,12486.00,39300,20240619,-66.44,12710,20250327,3.78,30700,-57.04,20250102,12710,3.78,20250327,39300,-66.44,20240619,12710,3.78,20250327,4.51,N,091120,500,86 억,,435555,N,N,2,N,00,N
+20250327,120739,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,13380,-720,5,-5.11,5420059165,408520,56.13,13990,13990,12710,18330,9870,14100,13267.55,2.54,0,120076,17673,15886,14913,13126,12153,15400,12640,87,4230,500,10150,10,1,17132936,2292,-5.16,1.07,12,2.38,-2595.00,12486.00,39300,20240619,-65.95,12710,20250327,5.27,30700,-56.42,20250102,12710,5.27,20250327,39300,-65.95,20240619,12710,5.27,20250327,4.51,N,091120,500,86 억,,435555,N,N,2,N,00,N
+20250327,110737,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,13500,-600,5,-4.26,5154200510,388689,53.41,13990,13990,12710,18330,9870,14100,13260.47,2.54,0,115699,17673,15886,14913,13126,12153,15400,12640,87,4230,500,10150,10,1,17132936,2313,-5.20,1.08,12,2.27,-2595.00,12486.00,39300,20240619,-65.65,12710,20250327,6.22,30700,-56.03,20250102,12710,6.22,20250327,39300,-65.65,20240619,12710,6.22,20250327,4.51,N,091120,500,86 억,,435555,N,N,2,N,00,N
+20250327,100732,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,13350,-750,5,-5.32,4708211340,355567,48.86,13990,13990,12710,18330,9870,14100,13241.42,2.54,0,106603,17673,15886,14913,13126,12153,15400,12640,87,4230,500,10150,10,1,17132936,2287,-5.14,1.07,12,2.08,-2595.00,12486.00,39300,20240619,-66.03,12710,20250327,5.04,30700,-56.51,20250102,12710,5.04,20250327,39300,-66.03,20240619,12710,5.04,20250327,4.51,N,091120,500,86 억,,435555,N,N,2,N,00,N
+20250327,090737,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,13770,-330,5,-2.34,330590450,23902,3.28,13990,13990,13650,18330,9870,14100,13831.08,2.54,0,6129,17673,15886,14913,13126,12153,15400,12640,87,4230,500,10150,10,1,17132936,2359,-5.31,1.10,12,0.14,-2595.00,12486.00,39300,20240619,-64.96,13650,20250327,0.88,30700,-55.15,20250102,13650,0.88,20250327,39300,-64.96,20240619,13650,0.88,20250327,4.51,N,091120,500,86 억,,435555,N,N,2,N,00,N
+20250326,160727,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,14100,-2200,5,-13.50,10583798815,727747,1105.56,16460,16700,13940,21150,11410,16300,14544.16,2.48,0,15890,17220,16760,16520,16060,15820,16640,15940,87,4850,500,11730,10,1,17132936,2416,-5.43,1.13,12,4.25,-2595.00,12486.00,39300,20240619,-64.12,13940,20250326,1.15,30700,-54.07,20250102,13940,1.15,20250326,39300,-64.12,20240619,13940,1.15,20250326,4.49,N,091120,500,86 억,,424566,N,N,2,N,00,N
+20250326,150729,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,13980,-2320,5,-14.23,9896482135,678744,1031.12,16460,16700,13940,21150,11410,16300,14580.58,2.48,0,24943,17220,16760,16520,16060,15820,16640,15940,87,4850,500,11730,10,1,17132936,2395,-5.39,1.12,12,3.96,-2595.00,12486.00,39300,20240619,-64.43,13940,20250326,0.29,30700,-54.46,20250102,13940,0.29,20250326,39300,-64.43,20240619,13940,0.29,20250326,4.49,N,091120,500,86 억,,424566,N,N,138,N,00,N
+20250326,140729,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,14190,-2110,5,-12.94,8112091075,551831,838.32,16460,16700,14100,21150,11410,16300,14700.32,2.48,0,6979,17220,16760,16520,16060,15820,16640,15940,87,4850,500,11730,10,1,17132936,2431,-5.47,1.14,12,3.22,-2595.00,12486.00,39300,20240619,-63.89,14100,20250326,0.64,30700,-53.78,20250102,14100,0.64,20250326,39300,-63.89,20240619,14100,0.64,20250326,4.49,N,091120,500,86 억,,424566,N,N,138,N,00,N
+20250326,130730,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,14250,-2050,5,-12.58,6659532995,450634,684.58,16460,16700,14100,21150,11410,16300,14778.14,2.48,0,-8200,17220,16760,16520,16060,15820,16640,15940,87,4850,500,11730,10,1,17132936,2441,-5.49,1.14,12,2.63,-2595.00,12486.00,39300,20240619,-63.74,14100,20250326,1.06,30700,-53.58,20250102,14100,1.06,20250326,39300,-63.74,20240619,14100,1.06,20250326,4.49,N,091120,500,86 억,,424566,N,N,138,N,00,N
+20250326,120733,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,14280,-2020,5,-12.39,4488833750,298502,453.47,16460,16700,14190,21150,11410,16300,15037.87,2.48,0,-16381,17220,16760,16520,16060,15820,16640,15940,87,4850,500,11730,10,1,17132936,2447,-5.50,1.14,12,1.74,-2595.00,12486.00,39300,20240619,-63.66,14190,20250326,0.63,30700,-53.49,20250102,14190,0.63,20250326,39300,-63.66,20240619,14190,0.63,20250326,4.49,N,091120,500,86 억,,424566,N,N,138,N,00,N
+20250326,110730,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16260,-40,5,-0.25,522449020,31913,48.48,16460,16700,16190,21150,11410,16300,16371.04,2.48,0,7552,17220,16760,16520,16060,15820,16640,15940,87,4850,500,11730,10,1,17132936,2786,-6.27,1.30,12,0.19,-2595.00,12486.00,39300,20240619,-58.63,15970,20250310,1.82,30700,-47.04,20250102,15970,1.82,20250310,39300,-58.63,20240619,15970,1.82,20250310,4.49,N,091120,500,86 억,,424566,N,N,138,N,00,N
+20250326,100731,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16380,80,2,0.49,384335330,23463,35.64,16460,16700,16190,21150,11410,16300,16380.49,2.48,0,5373,17220,16760,16520,16060,15820,16640,15940,87,4850,500,11730,10,1,17132936,2806,-6.31,1.31,12,0.14,-2595.00,12486.00,39300,20240619,-58.32,15970,20250310,2.57,30700,-46.64,20250102,15970,2.57,20250310,39300,-58.32,20240619,15970,2.57,20250310,4.49,N,091120,500,86 억,,424566,N,N,138,N,00,N
+20250326,090731,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16560,260,2,1.60,73235770,4429,6.73,16460,16700,16370,21150,11410,16300,16535.51,2.48,0,3026,17220,16760,16520,16060,15820,16640,15940,87,4850,500,11730,10,1,17132936,2837,-6.38,1.33,12,0.03,-2595.00,12486.00,39300,20240619,-57.86,15970,20250310,3.69,30700,-46.06,20250102,15970,3.69,20250310,39300,-57.86,20240619,15970,3.69,20250310,4.49,N,091120,500,86 억,,424566,N,N,138,N,00,N
+20250325,160726,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16300,-430,5,-2.57,1087014295,65826,65.22,16730,16980,16280,21700,11720,16730,16513.49,2.50,0,-14309,17523,17126,16593,16196,15663,16860,15930,87,4970,500,12040,10,1,17132936,2793,-6.28,1.31,12,0.38,-2595.00,12486.00,39300,20240619,-58.52,15970,20250310,2.07,30700,-46.91,20250102,15970,2.07,20250310,39300,-58.52,20240619,15970,2.07,20250310,4.50,N,091120,500,86 억,,428914,N,N,138,N,00,N
+20250325,150727,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16360,-370,5,-2.21,935569795,56560,56.04,16730,16980,16280,21700,11720,16730,16541.19,2.50,0,-12521,17523,17126,16593,16196,15663,16860,15930,87,4970,500,12040,10,1,17132936,2803,-6.30,1.31,12,0.33,-2595.00,12486.00,39300,20240619,-58.37,15970,20250310,2.44,30700,-46.71,20250102,15970,2.44,20250310,39300,-58.37,20240619,15970,2.44,20250310,4.50,N,091120,500,86 억,,428914,N,N,144,N,00,N
+20250325,140724,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16320,-410,5,-2.45,831511330,50192,49.73,16730,16980,16290,21700,11720,16730,16566.61,2.50,0,-11760,17523,17126,16593,16196,15663,16860,15930,87,4970,500,12040,10,1,17132936,2796,-6.29,1.31,12,0.29,-2595.00,12486.00,39300,20240619,-58.47,15970,20250310,2.19,30700,-46.84,20250102,15970,2.19,20250310,39300,-58.47,20240619,15970,2.19,20250310,4.50,N,091120,500,86 억,,428914,N,N,144,N,00,N
+20250325,130725,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16440,-290,5,-1.73,671101210,40384,40.01,16730,16980,16310,21700,11720,16730,16618.00,2.50,0,-10664,17523,17126,16593,16196,15663,16860,15930,87,4970,500,12040,10,1,17132936,2817,-6.34,1.32,12,0.24,-2595.00,12486.00,39300,20240619,-58.17,15970,20250310,2.94,30700,-46.45,20250102,15970,2.94,20250310,39300,-58.17,20240619,15970,2.94,20250310,4.50,N,091120,500,86 억,,428914,N,N,144,N,00,N
+20250325,120725,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16350,-380,5,-2.27,623859990,37508,37.16,16730,16980,16310,21700,11720,16730,16632.72,2.50,0,-9661,17523,17126,16593,16196,15663,16860,15930,87,4970,500,12040,10,1,17132936,2801,-6.30,1.31,12,0.22,-2595.00,12486.00,39300,20240619,-58.40,15970,20250310,2.38,30700,-46.74,20250102,15970,2.38,20250310,39300,-58.40,20240619,15970,2.38,20250310,4.50,N,091120,500,86 억,,428914,N,N,144,N,00,N
+20250325,110725,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16510,-220,5,-1.32,492607880,29505,29.23,16730,16980,16320,21700,11720,16730,16695.74,2.50,0,-7971,17523,17126,16593,16196,15663,16860,15930,87,4970,500,12040,10,1,17132936,2829,-6.36,1.32,12,0.17,-2595.00,12486.00,39300,20240619,-57.99,15970,20250310,3.38,30700,-46.22,20250102,15970,3.38,20250310,39300,-57.99,20240619,15970,3.38,20250310,4.50,N,091120,500,86 억,,428914,N,N,144,N,00,N
+20250325,100735,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16570,-160,5,-0.96,418263605,25011,24.78,16730,16980,16320,21700,11720,16730,16723.19,2.50,0,-5735,17523,17126,16593,16196,15663,16860,15930,87,4970,500,12040,10,1,17132936,2839,-6.39,1.33,12,0.15,-2595.00,12486.00,39300,20240619,-57.84,15970,20250310,3.76,30700,-46.03,20250102,15970,3.76,20250310,39300,-57.84,20240619,15970,3.76,20250310,4.50,N,091120,500,86 억,,428914,N,N,144,N,00,N
+20250325,090731,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16860,130,2,0.78,96788830,5757,5.70,16730,16970,16730,21700,11720,16730,16812.37,2.50,0,-198,17523,17126,16593,16196,15663,16860,15930,87,4970,500,12040,10,1,17132936,2889,-6.50,1.35,12,0.03,-2595.00,12486.00,39300,20240619,-57.10,15970,20250310,5.57,30700,-45.08,20250102,15970,5.57,20250310,39300,-57.10,20240619,15970,5.57,20250310,4.50,N,091120,500,86 억,,428914,N,N,144,N,00,N
+20250324,160724,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16730,20,2,0.12,1679858555,100932,74.96,16830,16990,16060,21700,11700,16710,16643.30,2.38,0,-1659,17263,16986,16513,16236,15763,17125,16375,87,4990,500,12030,10,1,17132936,2866,-6.45,1.34,12,0.59,-2595.00,12486.00,39300,20240619,-57.43,15970,20250310,4.76,30700,-45.50,20250102,15970,4.76,20250310,39300,-57.43,20240619,15970,4.76,20250310,4.55,N,091120,500,86 억,,407901,N,N,144,N,00,N
+20250324,150728,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16720,10,2,0.06,1619060295,97296,72.26,16830,16990,16060,21700,11700,16710,16640.56,2.38,0,-1926,17263,16986,16513,16236,15763,17125,16375,87,4990,500,12030,10,1,17132936,2865,-6.44,1.34,12,0.57,-2595.00,12486.00,39300,20240619,-57.46,15970,20250310,4.70,30700,-45.54,20250102,15970,4.70,20250310,39300,-57.46,20240619,15970,4.70,20250310,4.55,N,091120,500,86 억,,407901,N,N,0,N,00,N
+20250324,140728,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16670,-40,5,-0.24,1392699010,83751,62.20,16830,16990,16060,21700,11700,16710,16629.04,2.38,0,-1066,17263,16986,16513,16236,15763,17125,16375,87,4990,500,12030,10,1,17132936,2856,-6.42,1.34,12,0.49,-2595.00,12486.00,39300,20240619,-57.58,15970,20250310,4.38,30700,-45.70,20250102,15970,4.38,20250310,39300,-57.58,20240619,15970,4.38,20250310,4.55,N,091120,500,86 억,,407901,N,N,0,N,00,N
+20250324,130728,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16790,80,2,0.48,1235119150,74356,55.22,16830,16990,16060,21700,11700,16710,16610.89,2.38,0,-2141,17263,16986,16513,16236,15763,17125,16375,87,4990,500,12030,10,1,17132936,2877,-6.47,1.34,12,0.43,-2595.00,12486.00,39300,20240619,-57.28,15970,20250310,5.13,30700,-45.31,20250102,15970,5.13,20250310,39300,-57.28,20240619,15970,5.13,20250310,4.55,N,091120,500,86 억,,407901,N,N,0,N,00,N
+20250324,120729,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16820,110,2,0.66,1143353210,68882,51.15,16830,16990,16060,21700,11700,16710,16598.72,2.38,0,-2341,17263,16986,16513,16236,15763,17125,16375,87,4990,500,12030,10,1,17132936,2882,-6.48,1.35,12,0.40,-2595.00,12486.00,39300,20240619,-57.20,15970,20250310,5.32,30700,-45.21,20250102,15970,5.32,20250310,39300,-57.20,20240619,15970,5.32,20250310,4.55,N,091120,500,86 억,,407901,N,N,0,N,00,N
+20250324,110728,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16780,70,2,0.42,1022797450,61702,45.82,16830,16990,16060,21700,11700,16710,16576.41,2.38,0,-3349,17263,16986,16513,16236,15763,17125,16375,87,4990,500,12030,10,1,17132936,2875,-6.47,1.34,12,0.36,-2595.00,12486.00,39300,20240619,-57.30,15970,20250310,5.07,30700,-45.34,20250102,15970,5.07,20250310,39300,-57.30,20240619,15970,5.07,20250310,4.55,N,091120,500,86 억,,407901,N,N,0,N,00,N
+20250324,100725,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16340,-370,5,-2.21,601288495,36639,27.21,16830,16900,16060,21700,11700,16710,16411.16,2.38,0,641,17263,16986,16513,16236,15763,17125,16375,87,4990,500,12030,10,1,17132936,2800,-6.30,1.31,12,0.21,-2595.00,12486.00,39300,20240619,-58.42,15970,20250310,2.32,30700,-46.78,20250102,15970,2.32,20250310,39300,-58.42,20240619,15970,2.32,20250310,4.55,N,091120,500,86 억,,407901,N,N,0,N,00,N
+20250324,090728,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16400,-310,5,-1.86,196250790,11878,8.82,16830,16900,16060,21700,11700,16710,16522.21,2.38,0,-571,17263,16986,16513,16236,15763,17125,16375,87,4990,500,12030,10,1,17132936,2810,-6.32,1.31,12,0.07,-2595.00,12486.00,39300,20240619,-58.27,15970,20250310,2.69,30700,-46.58,20250102,15970,2.69,20250310,39300,-58.27,20240619,15970,2.69,20250310,4.55,N,091120,500,86 억,,407901,N,N,0,N,00,N
 20250321,160742,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16710,430,2,2.64,2206943310,133939,95.89,16390,16790,16040,21150,11400,16280,16477.17,2.33,0,25792,16686,16482,16296,16092,15906,16390,16000,87,4870,500,11720,10,1,17132936,2863,-24.22,1.13,12,0.78,-690.00,14723.00,39300,20240619,-57.48,15970,20250310,4.63,30700,-45.57,20250102,15970,4.63,20250310,39300,-57.48,20240619,15970,4.63,20250310,4.47,N,091120,500,86 억,,398571,N,N,1,N,00,N
 20250321,150727,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16590,310,2,1.90,2070929790,125776,90.05,16390,16790,16040,21150,11400,16280,16465.27,2.33,0,22173,16686,16482,16296,16092,15906,16390,16000,87,4870,500,11720,10,1,17132936,2842,-24.04,1.13,12,0.73,-690.00,14723.00,39300,20240619,-57.79,15970,20250310,3.88,30700,-45.96,20250102,15970,3.88,20250310,39300,-57.79,20240619,15970,3.88,20250310,4.47,N,091120,500,86 억,,398571,N,N,1,N,00,N
 20250321,140727,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16690,410,2,2.52,1783429270,108508,77.68,16390,16790,16040,21150,11400,16280,16435.97,2.33,0,25111,16686,16482,16296,16092,15906,16390,16000,87,4870,500,11720,10,1,17132936,2859,-24.19,1.13,12,0.63,-690.00,14723.00,39300,20240619,-57.53,15970,20250310,4.51,30700,-45.64,20250102,15970,4.51,20250310,39300,-57.53,20240619,15970,4.51,20250310,4.47,N,091120,500,86 억,,398571,N,N,1,N,00,N

091120/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,144655,17132936,2039635500,241574397600,0.84
+20250325,152776,17132936,2490248800,279266856800,0.89
+20250324,153483,17132936,2567770590,286634019280,0.90
+20250321,139482,17132936,2330744220,286291360560,0.81
+20250320,136320,17132936,2219289600,278924198080,0.80
 20250319,166149,17132936,2674998900,275840269600,0.97
 20250318,168112,17132936,2768804640,282179455920,0.98
 20250317,161024,17132936,2701982720,287490666080,0.94

091120/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,16710,16650,17160,16040,692245,11400327050,00,0.00,N,2,280,
 20250310,16430,16460,17850,15970,849318,14360186540,00,0.00,N,5,-160,
 20250304,16590,18230,18610,16060,1243755,21249631820,00,0.00,N,5,-1830,
 20250224,18420,21300,21500,18260,1405596,27965798220,00,0.00,N,5,-3230,