Add accumulated files

119850/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,14250,15000,15450,14220,549783,8081511280,00,0.00,N,5,-990,
+20250326,15240,15390,15670,15100,304365,4679933410,00,0.00,N,2,40,
+20250325,15200,16410,16600,14900,855854,13347708435,00,0.00,N,5,-1230,
+20250324,16430,16610,16980,16370,346412,5756924850,00,0.00,N,5,-80,
 20250321,16510,16690,16910,16220,422747,6989006105,00,0.00,N,5,-180,
 20250320,16690,17440,17680,16600,481728,8227713095,00,0.00,N,5,-640,
 20250319,17330,17250,18400,17000,1293727,22637002280,00,0.00,N,2,140,

119850/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
+20250328,14350,100,2,-44538,34796,9688,-622,483,138,304338,134074,9688,4411,1907,138,348876,99278,0,5033,1424,0
+20250327,14250,-990,5,-50043,73320,-18283,-714,1046,-261,390583,150778,7317,5756,2201,109,440626,77458,25600,6469,1155,369
+20250326,15240,40,2,-35979,14864,20849,-554,228,322,202729,74233,26762,3115,1142,413,238708,59369,5913,3670,913,91
+20250325,15200,-1230,5,-18267,23581,25173,-233,337,373,632492,142319,73193,9896,2205,1126,650759,118738,48020,10130,1868,753
+20250324,16430,-80,5,33521,-59235,27737,545,-973,463,245244,61054,39712,4067,1021,661,211723,120289,11975,3523,1995,199
 20250321,16510,-180,5,-43535,29893,14056,-717,490,233,287858,118522,14293,4761,1957,237,331393,88629,237,5477,1467,4
 20250320,16690,-640,5,63475,-91799,15450,1077,-1559,264,377771,56161,32949,6448,964,564,314296,147960,17499,5371,2523,300
 20250319,17330,140,2,-963,-74212,30274,-10,-1299,522,926979,259010,53776,16217,4548,925,927942,333222,23502,16227,5847,404

119850/min/candle-20250324.csv

@@ -0,0 +1,681 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,201900,5707841060,16430,16430,16430,16430,3155
+20250324,201800,5707841060,16430,16430,16430,16430,0
+20250324,201700,5707841060,16430,16430,16430,16430,0
+20250324,201600,5707841060,16430,16430,16430,16430,0
+20250324,201500,5707841060,16430,16430,16430,16430,0
+20250324,201400,5707841060,16430,16430,16430,16430,0
+20250324,201300,5707841060,16430,16430,16430,16430,0
+20250324,201200,5707841060,16430,16430,16430,16430,0
+20250324,201100,5707841060,16430,16430,16430,16430,0
+20250324,201000,5707841060,16430,16430,16430,16430,0
+20250324,200900,5707841060,16430,16430,16430,16430,0
+20250324,200800,5707841060,16430,16430,16430,16430,0
+20250324,200700,5707841060,16430,16430,16430,16430,0
+20250324,200600,5707841060,16430,16430,16430,16430,0
+20250324,200500,5707841060,16430,16430,16430,16430,0
+20250324,200400,5707841060,16430,16430,16430,16430,0
+20250324,200300,5707841060,16430,16430,16430,16430,0
+20250324,200200,5707841060,16430,16430,16430,16430,0
+20250324,200100,5707841060,16430,16430,16430,16430,0
+20250324,200000,5707841060,16430,16430,16430,16430,0
+20250324,195900,5707841060,16430,16430,16430,16430,0
+20250324,195800,5707841060,16430,16430,16430,16430,0
+20250324,195700,5707841060,16430,16430,16430,16430,0
+20250324,195600,5707841060,16430,16430,16430,16430,0
+20250324,195500,5707841060,16430,16430,16430,16430,0
+20250324,195400,5707841060,16430,16430,16430,16430,0
+20250324,195300,5707841060,16430,16430,16430,16430,0
+20250324,195200,5707841060,16430,16430,16430,16430,0
+20250324,195100,5707841060,16430,16430,16430,16430,0
+20250324,195000,5707841060,16430,16430,16430,16430,0
+20250324,194900,5707841060,16430,16430,16430,16430,3155
+20250324,194800,5707841060,16430,16430,16430,16430,0
+20250324,194700,5707841060,16430,16430,16430,16430,0
+20250324,194600,5707841060,16430,16430,16430,16430,0
+20250324,194500,5707841060,16430,16430,16430,16430,0
+20250324,194400,5707841060,16430,16430,16430,16430,0
+20250324,194300,5707841060,16430,16430,16430,16430,0
+20250324,194200,5707841060,16430,16430,16430,16430,0
+20250324,194100,5707841060,16430,16430,16430,16430,0
+20250324,194000,5707841060,16430,16430,16430,16430,0
+20250324,193900,5707841060,16430,16430,16430,16430,0
+20250324,193800,5707841060,16430,16430,16430,16430,0
+20250324,193700,5707841060,16430,16430,16430,16430,0
+20250324,193600,5707841060,16430,16430,16430,16430,0
+20250324,193500,5707841060,16430,16430,16430,16430,0
+20250324,193400,5707841060,16430,16430,16430,16430,0
+20250324,193300,5707841060,16430,16430,16430,16430,0
+20250324,193200,5707841060,16430,16430,16430,16430,0
+20250324,193100,5707841060,16430,16430,16430,16430,0
+20250324,193000,5707841060,16430,16430,16430,16430,0
+20250324,192900,5707841060,16430,16430,16430,16430,0
+20250324,192800,5707841060,16430,16430,16430,16430,0
+20250324,192700,5707841060,16430,16430,16430,16430,0
+20250324,192600,5707841060,16430,16430,16430,16430,0
+20250324,192500,5707841060,16430,16430,16430,16430,0
+20250324,192400,5707841060,16430,16430,16430,16430,0
+20250324,192300,5707841060,16430,16430,16430,16430,0
+20250324,192200,5707841060,16430,16430,16430,16430,0
+20250324,192100,5707841060,16430,16430,16430,16430,0
+20250324,192000,5707841060,16430,16430,16430,16430,0
+20250324,191900,5707841060,16430,16430,16430,16430,3155
+20250324,191800,5707841060,16430,16430,16430,16430,0
+20250324,191700,5707841060,16430,16430,16430,16430,0
+20250324,191600,5707841060,16430,16430,16430,16430,0
+20250324,191500,5707841060,16430,16430,16430,16430,0
+20250324,191400,5707841060,16430,16430,16430,16430,0
+20250324,191300,5707841060,16430,16430,16430,16430,0
+20250324,191200,5707841060,16430,16430,16430,16430,0
+20250324,191100,5707841060,16430,16430,16430,16430,0
+20250324,191000,5707841060,16430,16430,16430,16430,0
+20250324,190900,5707841060,16430,16430,16430,16430,0
+20250324,190800,5707841060,16430,16430,16430,16430,0
+20250324,190700,5707841060,16430,16430,16430,16430,0
+20250324,190600,5707841060,16430,16430,16430,16430,0
+20250324,190500,5707841060,16430,16430,16430,16430,0
+20250324,190400,5707841060,16430,16430,16430,16430,0
+20250324,190300,5707841060,16430,16430,16430,16430,0
+20250324,190200,5707841060,16430,16430,16430,16430,0
+20250324,190100,5707841060,16430,16430,16430,16430,0
+20250324,190000,5707841060,16430,16430,16430,16430,0
+20250324,185900,5707841060,16430,16430,16430,16430,0
+20250324,185800,5707841060,16430,16430,16430,16430,0
+20250324,185700,5707841060,16430,16430,16430,16430,0
+20250324,185600,5707841060,16430,16430,16430,16430,0
+20250324,185500,5707841060,16430,16430,16430,16430,0
+20250324,185400,5707841060,16430,16430,16430,16430,0
+20250324,185300,5707841060,16430,16430,16430,16430,0
+20250324,185200,5707841060,16430,16430,16430,16430,0
+20250324,185100,5707841060,16430,16430,16430,16430,0
+20250324,185000,5707841060,16430,16430,16430,16430,0
+20250324,184900,5707841060,16430,16430,16430,16430,3155
+20250324,184800,5707841060,16430,16430,16430,16430,0
+20250324,184700,5707841060,16430,16430,16430,16430,0
+20250324,184600,5707841060,16430,16430,16430,16430,0
+20250324,184500,5707841060,16430,16430,16430,16430,0
+20250324,184400,5707841060,16430,16430,16430,16430,0
+20250324,184300,5707841060,16430,16430,16430,16430,0
+20250324,184200,5707841060,16430,16430,16430,16430,0
+20250324,184100,5707841060,16430,16430,16430,16430,0
+20250324,184000,5707841060,16430,16430,16430,16430,0
+20250324,183900,5707841060,16430,16430,16430,16430,0
+20250324,183800,5707841060,16430,16430,16430,16430,0
+20250324,183700,5707841060,16430,16430,16430,16430,0
+20250324,183600,5707841060,16430,16430,16430,16430,0
+20250324,183500,5707841060,16430,16430,16430,16430,0
+20250324,183400,5707841060,16430,16430,16430,16430,0
+20250324,183300,5707841060,16430,16430,16430,16430,0
+20250324,183200,5707841060,16430,16430,16430,16430,0
+20250324,183100,5707841060,16430,16430,16430,16430,0
+20250324,183000,5707841060,16430,16430,16430,16430,0
+20250324,182900,5707841060,16430,16430,16430,16430,0
+20250324,182800,5707841060,16430,16430,16430,16430,0
+20250324,182700,5707841060,16430,16430,16430,16430,0
+20250324,182600,5707841060,16430,16430,16430,16430,0
+20250324,182500,5707841060,16430,16430,16430,16430,0
+20250324,182400,5707841060,16430,16430,16430,16430,0
+20250324,182300,5707841060,16430,16430,16430,16430,0
+20250324,182200,5707841060,16430,16430,16430,16430,0
+20250324,182100,5707841060,16430,16430,16430,16430,0
+20250324,182000,5707841060,16430,16430,16430,16430,0
+20250324,181900,5707841060,16430,16430,16430,16430,3155
+20250324,181800,5707841060,16430,16430,16430,16430,0
+20250324,181700,5707841060,16430,16430,16430,16430,0
+20250324,181600,5707841060,16430,16430,16430,16430,0
+20250324,181500,5707841060,16430,16430,16430,16430,0
+20250324,181400,5707841060,16430,16430,16430,16430,0
+20250324,181300,5707841060,16430,16430,16430,16430,0
+20250324,181200,5707841060,16430,16430,16430,16430,0
+20250324,181100,5707841060,16430,16430,16430,16430,0
+20250324,181000,5707841060,16430,16430,16430,16430,0
+20250324,180900,5707841060,16430,16430,16430,16430,0
+20250324,180800,5707841060,16430,16430,16430,16430,0
+20250324,180700,5707841060,16430,16430,16430,16430,0
+20250324,180600,5707841060,16430,16430,16430,16430,0
+20250324,180500,5707841060,16430,16430,16430,16430,0
+20250324,180400,5707841060,16430,16430,16430,16430,0
+20250324,180300,5707841060,16430,16430,16430,16430,0
+20250324,180200,5707841060,16430,16430,16430,16430,0
+20250324,180100,5707841060,16430,16430,16430,16430,0
+20250324,180000,5707841060,16430,16430,16430,16430,0
+20250324,175900,5707841060,16430,16430,16430,16430,0
+20250324,175800,5707841060,16430,16430,16430,16430,0
+20250324,175700,5707841060,16430,16430,16430,16430,0
+20250324,175600,5707841060,16430,16430,16430,16430,0
+20250324,175500,5707841060,16430,16430,16430,16430,0
+20250324,175400,5707841060,16430,16430,16430,16430,0
+20250324,175300,5707841060,16430,16430,16430,16430,0
+20250324,175200,5707841060,16430,16430,16430,16430,0
+20250324,175100,5707841060,16430,16430,16430,16430,0
+20250324,175000,5707841060,16430,16430,16430,16430,0
+20250324,174900,5707841060,16430,16430,16430,16430,3155
+20250324,174800,5707841060,16430,16430,16430,16430,0
+20250324,174700,5707841060,16430,16430,16430,16430,0
+20250324,174600,5707841060,16430,16430,16430,16430,0
+20250324,174500,5707841060,16430,16430,16430,16430,0
+20250324,174400,5707841060,16430,16430,16430,16430,0
+20250324,174300,5707841060,16430,16430,16430,16430,0
+20250324,174200,5707841060,16430,16430,16430,16430,0
+20250324,174100,5707841060,16430,16430,16430,16430,0
+20250324,174000,5707841060,16430,16430,16430,16430,0
+20250324,173900,5707841060,16430,16430,16430,16430,0
+20250324,173800,5707841060,16430,16430,16430,16430,0
+20250324,173700,5707841060,16430,16430,16430,16430,0
+20250324,173600,5707841060,16430,16430,16430,16430,0
+20250324,173500,5707841060,16430,16430,16430,16430,0
+20250324,173400,5707841060,16430,16430,16430,16430,0
+20250324,173300,5707841060,16430,16430,16430,16430,0
+20250324,173200,5707841060,16430,16430,16430,16430,0
+20250324,173100,5707841060,16430,16430,16430,16430,0
+20250324,173000,5707841060,16430,16430,16430,16430,0
+20250324,172900,5707841060,16430,16430,16430,16430,0
+20250324,172800,5707841060,16430,16430,16430,16430,0
+20250324,172700,5707841060,16430,16430,16430,16430,0
+20250324,172600,5707841060,16430,16430,16430,16430,0
+20250324,172500,5707841060,16430,16430,16430,16430,0
+20250324,172400,5707841060,16430,16430,16430,16430,0
+20250324,172300,5707841060,16430,16430,16430,16430,0
+20250324,172200,5707841060,16430,16430,16430,16430,0
+20250324,172100,5707841060,16430,16430,16430,16430,0
+20250324,172000,5707841060,16430,16430,16430,16430,0
+20250324,171900,5707841060,16430,16430,16430,16430,3155
+20250324,171800,5707841060,16430,16430,16430,16430,0
+20250324,171700,5707841060,16430,16430,16430,16430,0
+20250324,171600,5707841060,16430,16430,16430,16430,0
+20250324,171500,5707841060,16430,16430,16430,16430,0
+20250324,171400,5707841060,16430,16430,16430,16430,0
+20250324,171300,5707841060,16430,16430,16430,16430,0
+20250324,171200,5707841060,16430,16430,16430,16430,0
+20250324,171100,5707841060,16430,16430,16430,16430,0
+20250324,171000,5707841060,16430,16430,16430,16430,0
+20250324,170900,5707841060,16430,16430,16430,16430,0
+20250324,170800,5707841060,16430,16430,16430,16430,0
+20250324,170700,5707841060,16430,16430,16430,16430,0
+20250324,170600,5707841060,16430,16430,16430,16430,0
+20250324,170500,5707841060,16430,16430,16430,16430,0
+20250324,170400,5707841060,16430,16430,16430,16430,0
+20250324,170300,5707841060,16430,16430,16430,16430,0
+20250324,170200,5707841060,16430,16430,16430,16430,0
+20250324,170100,5707841060,16430,16430,16430,16430,0
+20250324,170000,5707841060,16430,16430,16430,16430,0
+20250324,165900,5707841060,16430,16430,16430,16430,0
+20250324,165800,5707841060,16430,16430,16430,16430,0
+20250324,165700,5707841060,16430,16430,16430,16430,0
+20250324,165600,5707841060,16430,16430,16430,16430,0
+20250324,165500,5707841060,16430,16430,16430,16430,0
+20250324,165400,5707841060,16430,16430,16430,16430,0
+20250324,165300,5707841060,16430,16430,16430,16430,0
+20250324,165200,5707841060,16430,16430,16430,16430,0
+20250324,165100,5707841060,16430,16430,16430,16430,0
+20250324,165000,5707841060,16430,16430,16430,16430,0
+20250324,164900,5707841060,16430,16430,16430,16430,3155
+20250324,164800,5707841060,16430,16430,16430,16430,0
+20250324,164700,5707841060,16430,16430,16430,16430,0
+20250324,164600,5707841060,16430,16430,16430,16430,0
+20250324,164500,5707841060,16430,16430,16430,16430,0
+20250324,164400,5707841060,16430,16430,16430,16430,0
+20250324,164300,5707841060,16430,16430,16430,16430,0
+20250324,164200,5707841060,16430,16430,16430,16430,0
+20250324,164100,5707841060,16430,16430,16430,16430,0
+20250324,164000,5707841060,16430,16430,16430,16430,0
+20250324,163900,5707841060,16430,16430,16430,16430,0
+20250324,163800,5707841060,16430,16430,16430,16430,0
+20250324,163700,5707841060,16430,16430,16430,16430,0
+20250324,163600,5707841060,16430,16430,16430,16430,0
+20250324,163500,5707841060,16430,16430,16430,16430,0
+20250324,163400,5707841060,16430,16430,16430,16430,0
+20250324,163300,5707841060,16430,16430,16430,16430,0
+20250324,163200,5707841060,16430,16430,16430,16430,0
+20250324,163100,5707841060,16430,16430,16430,16430,0
+20250324,163000,5707841060,16430,16430,16430,16430,0
+20250324,162900,5707841060,16430,16430,16430,16430,0
+20250324,162800,5707841060,16430,16430,16430,16430,0
+20250324,162700,5707841060,16430,16430,16430,16430,0
+20250324,162600,5707841060,16430,16430,16430,16430,0
+20250324,162500,5707841060,16430,16430,16430,16430,0
+20250324,162400,5707841060,16430,16430,16430,16430,0
+20250324,162300,5707841060,16430,16430,16430,16430,0
+20250324,162200,5707841060,16430,16430,16430,16430,0
+20250324,162100,5707841060,16430,16430,16430,16430,0
+20250324,162000,5707841060,16430,16430,16430,16430,0
+20250324,161900,5707841060,16430,16430,16430,16430,3155
+20250324,161800,5707841060,16430,16430,16430,16430,0
+20250324,161700,5707841060,16430,16430,16430,16430,0
+20250324,161600,5707841060,16430,16430,16430,16430,0
+20250324,161500,5707841060,16430,16430,16430,16430,0
+20250324,161400,5707841060,16430,16430,16430,16430,0
+20250324,161300,5707841060,16430,16430,16430,16430,0
+20250324,161200,5707841060,16430,16430,16430,16430,0
+20250324,161100,5707841060,16430,16430,16430,16430,0
+20250324,161000,5707841060,16430,16430,16430,16430,0
+20250324,160900,5707841060,16430,16430,16430,16430,0
+20250324,160800,5707841060,16430,16430,16430,16430,0
+20250324,160700,5707841060,16430,16430,16430,16430,0
+20250324,160600,5707841060,16430,16430,16430,16430,0
+20250324,160500,5707841060,16430,16430,16430,16430,0
+20250324,160400,5707841060,16430,16430,16430,16430,0
+20250324,160300,5707841060,16430,16430,16430,16430,0
+20250324,160200,5707841060,16430,16430,16430,16430,0
+20250324,160100,5707841060,16430,16430,16430,16430,0
+20250324,160000,5707841060,16430,16430,16430,16430,0
+20250324,155900,5707841060,16430,16430,16430,16430,0
+20250324,155800,5707841060,16430,16430,16430,16430,0
+20250324,155700,5707841060,16430,16430,16430,16430,0
+20250324,155600,5707841060,16430,16430,16430,16430,0
+20250324,155500,5707841060,16430,16430,16430,16430,0
+20250324,155400,5707841060,16430,16430,16430,16430,0
+20250324,155300,5707841060,16430,16430,16430,16430,0
+20250324,155200,5707841060,16430,16430,16430,16430,0
+20250324,155100,5707841060,16430,16430,16430,16430,0
+20250324,155000,5707841060,16430,16430,16430,16430,0
+20250324,154900,5707841060,16430,16430,16430,16430,3155
+20250324,154800,5707841060,16430,16430,16430,16430,0
+20250324,154700,5707841060,16430,16430,16430,16430,0
+20250324,154600,5707841060,16430,16430,16430,16430,0
+20250324,154500,5707841060,16430,16430,16430,16430,0
+20250324,154400,5707841060,16430,16430,16430,16430,0
+20250324,154300,5707841060,16430,16430,16430,16430,0
+20250324,154200,5707841060,16430,16430,16430,16430,0
+20250324,154100,5707841060,16430,16430,16430,16430,0
+20250324,154000,5707841060,16430,16430,16430,16430,0
+20250324,153900,5707841060,16430,16430,16430,16430,0
+20250324,153800,5707841060,16430,16430,16430,16430,0
+20250324,153700,5707841060,16430,16430,16430,16430,0
+20250324,153600,5707841060,16430,16430,16430,16430,0
+20250324,153500,5707841060,16430,16430,16430,16430,0
+20250324,153400,5707841060,16430,16430,16430,16430,0
+20250324,153300,5707841060,16430,16430,16430,16430,0
+20250324,153200,5707841060,16430,16430,16430,16430,0
+20250324,153100,5707841060,16430,16430,16430,16430,0
+20250324,153000,5707841060,16430,16430,16430,16430,3155
+20250324,152900,5656004410,16440,16440,16440,16440,0
+20250324,152800,5656004410,16440,16440,16440,16440,0
+20250324,152700,5656004410,16440,16440,16440,16440,0
+20250324,152600,5656004410,16440,16440,16440,16440,0
+20250324,152500,5656004410,16440,16440,16440,16440,0
+20250324,152400,5656004410,16440,16440,16440,16440,0
+20250324,152300,5656004410,16440,16440,16440,16440,0
+20250324,152200,5656004410,16440,16440,16440,16440,0
+20250324,152100,5656004410,16440,16440,16440,16440,0
+20250324,152000,5656004410,16440,16440,16440,16440,0
+20250324,151900,5656004410,16440,16420,16450,16410,1031
+20250324,151800,5639059700,16430,16400,16430,16400,831
+20250324,151700,5625425840,16430,16430,16430,16400,499
+20250324,151600,5617238460,16400,16400,16410,16400,509
+20250324,151500,5608888810,16400,16410,16410,16400,1914
+20250324,151400,5577493810,16430,16430,16440,16410,1964
+20250324,151300,5545246550,16430,16430,16430,16430,62
+20250324,151200,5544227890,16440,16430,16450,16430,20
+20250324,151100,5543899180,16430,16450,16450,16430,757
+20250324,151000,5531454080,16450,16440,16450,16430,1005
+20250324,150900,5514929740,16440,16420,16440,16420,186
+20250324,150800,5511875600,16440,16420,16440,16420,1740
+20250324,150700,5483304600,16420,16420,16430,16420,826
+20250324,150600,5469738530,16430,16420,16430,16420,27
+20250324,150500,5469294970,16420,16420,16420,16420,203
+20250324,150400,5465961710,16430,16400,16430,16400,174
+20250324,150300,5463107310,16400,16420,16430,16390,5065
+20250324,150200,5380026200,16430,16420,16430,16420,797
+20250324,150100,5366939330,16430,16430,16440,16430,278
+20250324,150000,5362371780,16440,16450,16450,16430,556
+20250324,145900,5353231890,16470,16460,16470,16440,687
+20250324,145800,5341927180,16460,16460,16470,16460,188
+20250324,145700,5338831360,16460,16470,16470,16450,678
+20250324,145600,5327672980,16460,16470,16480,16460,356
+20250324,145500,5321809240,16470,16470,16470,16460,443
+20250324,145400,5314514200,16470,16480,16480,16470,454
+20250324,145300,5307035230,16480,16490,16490,16470,345
+20250324,145200,5301348720,16490,16490,16490,16480,376
+20250324,145100,5295150300,16490,16480,16490,16480,186
+20250324,145000,5292083820,16480,16490,16490,16460,683
+20250324,144900,5280826550,16490,16500,16500,16490,194
+20250324,144800,5277626440,16500,16490,16500,16490,255
+20250324,144700,5273420630,16490,16490,16490,16470,667
+20250324,144600,5262422860,16490,16460,16490,16450,271
+20250324,144500,5257958760,16450,16490,16490,16450,671
+20250324,144400,5246917270,16500,16460,16500,16460,195
+20250324,144300,5243701630,16450,16450,16460,16450,202
+20250324,144200,5240377890,16460,16490,16500,16460,175
+20250324,144100,5237492080,16460,16490,16500,16460,170
+20250324,144000,5234690440,16450,16460,16490,16450,630
+20250324,143900,5224318840,16470,16470,16490,16470,295
+20250324,143800,5219455110,16500,16480,16500,16460,159
+20250324,143700,5216833430,16470,16490,16490,16470,690
+20250324,143600,5205457820,16490,16490,16490,16450,1136
+20250324,143500,5186731380,16490,16430,16490,16430,142
+20250324,143400,5184393490,16420,16430,16430,16420,244
+20250324,143300,5180385120,16430,16430,16440,16420,1877
+20250324,143200,5149540020,16440,16440,16490,16430,593
+20250324,143100,5139789830,16440,16430,16440,16430,241
+20250324,143000,5135829820,16430,16440,16450,16430,465
+20250324,142900,5128180770,16450,16460,16460,16440,597
+20250324,142800,5118359410,16500,16500,16500,16500,151
+20250324,142700,5115867910,16450,16500,16500,16450,981
+20250324,142600,5099681460,16500,16440,16500,16420,297
+20250324,142500,5094799680,16450,16440,16450,16440,301
+20250324,142400,5089850220,16440,16425,16440,16410,634
+20250324,142300,5079440425,16420,16420,16430,16410,848
+20250324,142200,5065510655,16410,16410,16430,16400,302
+20250324,142100,5060552325,16400,16390,16430,16370,544
+20250324,142000,5051638165,16430,16390,16430,16380,174
+20250324,141900,5048783065,16390,16390,16390,16380,977
+20250324,141800,5032776125,16390,16390,16430,16390,1374
+20250324,141700,5010249925,16400,16440,16440,16400,960
+20250324,141600,4994497365,16440,16410,16440,16400,737
+20250324,141500,4982395565,16410,16400,16410,16400,137
+20250324,141400,4980148185,16400,16410,16410,16400,509
+20250324,141300,4971796235,16410,16410,16450,16400,713
+20250324,141200,4960092605,16410,16420,16420,16390,1457
+20250324,141100,4936189945,16420,16420,16460,16420,541
+20250324,141000,4927303425,16390,16420,16440,16390,4387
+20250324,140900,4855355845,16440,16430,16440,16420,790
+20250324,140800,4842380535,16430,16430,16440,16420,1232
+20250324,140700,4822144055,16430,16470,16470,16430,1396
+20250324,140600,4799200265,16470,16480,16480,16470,166
+20250324,140500,4796464975,16440,16480,16500,16440,153
+20250324,140400,4793945565,16460,16460,16500,16430,990
+20250324,140300,4777666195,16490,16480,16490,16480,84
+20250324,140200,4776281545,16490,16460,16490,16440,1243
+20250324,140100,4755836025,16460,16470,16480,16450,2933
+20250324,140000,4707559015,16480,16500,16500,16480,223
+20250324,135900,4703881355,16500,16495,16500,16480,240
+20250324,135800,4699921860,16510,16480,16510,16480,485
+20250324,135700,4691925250,16520,16480,16520,16470,536
+20250324,135600,4683092570,16470,16540,16540,16470,222
+20250324,135500,4679428690,16550,16470,16550,16470,219
+20250324,135400,4675816460,16470,16480,16580,16460,1596
+20250324,135300,4649525890,16520,16490,16520,16470,369
+20250324,135200,4643441870,16470,16490,16520,16470,1507
+20250324,135100,4618605720,16530,16540,16540,16500,377
+20250324,135000,4612375670,16540,16530,16540,16470,898
+20250324,134900,4597577530,16530,16490,16530,16470,583
+20250324,134800,4587969150,16540,16510,16540,16470,1595
+20250324,134700,4561675050,16580,16590,16590,16510,312
+20250324,134600,4556517510,16590,16500,16590,16490,689
+20250324,134500,4545143660,16510,16500,16510,16480,590
+20250324,134400,4535416125,16510,16530,16530,16480,912
+20250324,134300,4520376345,16530,16580,16580,16490,1594
+20250324,134200,4494066115,16580,16520,16580,16510,611
+20250324,134100,4483969025,16520,16500,16520,16480,2706
+20250324,134000,4439358505,16480,16600,16600,16470,7894
+20250324,133900,4308949845,16590,16630,16630,16580,730
+20250324,133800,4296839275,16720,16630,16720,16590,1139
+20250324,133700,4277921425,16650,16630,16650,16610,960
+20250324,133600,4261968675,16630,16630,16630,16620,755
+20250324,133500,4249414355,16630,16660,16660,16610,1922
+20250324,133400,4217447915,16660,16740,16740,16660,511
+20250324,133300,4208922335,16740,16670,16740,16660,367
+20250324,133200,4202800835,16750,16760,16760,16680,469
+20250324,133100,4194965665,16760,16760,16760,16760,402
+20250324,133000,4188228145,16760,16760,16760,16690,267
+20250324,132900,4183761705,16760,16730,16760,16700,491
+20250324,132800,4175554085,16780,16800,16800,16750,305
+20250324,132700,4170437075,16800,16730,16800,16730,238
+20250324,132600,4166440985,16800,16800,16810,16790,283
+20250324,132500,4161686335,16800,16720,16800,16710,1076
+20250324,132400,4143694675,16730,16730,16730,16720,384
+20250324,132300,4137270935,16730,16750,16750,16730,326
+20250324,132200,4131812815,16740,16800,16800,16740,302
+20250324,132100,4126748465,16800,16790,16800,16790,136
+20250324,132000,4124463705,16800,16800,16820,16800,124
+20250324,131900,4122380285,16800,16830,16830,16800,263
+20250324,131800,4117961645,16820,16800,16830,16800,513
+20250324,131700,4109333805,16800,16800,16800,16800,1143
+20250324,131600,4090131405,16800,16800,16800,16800,108
+20250324,131500,4088317005,16820,16840,16840,16660,417
+20250324,131400,4081316515,16730,16830,16850,16730,1111
+20250324,131300,4062613935,16840,16680,16840,16680,6177
+20250324,131200,3959248010,16690,16660,16700,16650,279
+20250324,131100,3954593690,16660,16640,16660,16630,1931
+20250324,131000,3922459400,16650,16660,16660,16640,220
+20250324,130900,3918796470,16660,16690,16690,16640,262
+20250324,130800,3914428730,16690,16680,16690,16680,104
+20250324,130700,3912693160,16680,16670,16680,16670,141
+20250324,130600,3910342140,16630,16650,16690,16630,1306
+20250324,130500,3888618070,16650,16690,16700,16650,437
+20250324,130400,3881335110,16660,16650,16660,16650,330
+20250324,130300,3875837360,16660,16640,16660,16640,369
+20250324,130200,3869696410,16640,16630,16640,16610,182
+20250324,130100,3866670690,16630,16630,16630,16620,235
+20250324,130000,3862762690,16630,16630,16630,16630,101
+20250324,125900,3861083060,16630,16630,16630,16600,899
+20250324,125800,3846149980,16620,16630,16630,16620,255
+20250324,125700,3841909380,16630,16630,16640,16620,451
+20250324,125600,3834411140,16640,16640,16650,16640,103
+20250324,125500,3832696760,16640,16620,16660,16620,365
+20250324,125400,3826624120,16660,16630,16660,16620,217
+20250324,125300,3823015500,16640,16660,16690,16640,331
+20250324,125200,3817500690,16680,16680,16680,16680,111
+20250324,125100,3815649210,16680,16670,16690,16670,357
+20250324,125000,3809694590,16680,16680,16690,16650,410
+20250324,124900,3802859620,16700,16640,16700,16640,236
+20250324,124800,3798925560,16630,16680,16700,16630,420
+20250324,124700,3791934730,16610,16610,16650,16610,579
+20250324,124600,3782309910,16620,16660,16690,16620,696
+20250324,124500,3770733110,16700,16700,16700,16660,164
+20250324,124400,3767995110,16640,16650,16700,16640,100
+20250324,124300,3766329080,16660,16620,16680,16620,350
+20250324,124200,3760504880,16620,16670,16680,16620,425
+20250324,124100,3753430690,16680,16670,16680,16670,121
+20250324,124000,3751412830,16660,16610,16660,16600,675
+20250324,123900,3740191930,16620,16650,16650,16620,1612
+20250324,123800,3713378920,16650,16670,16690,16650,1254
+20250324,123700,3692479960,16670,16660,16710,16660,444
+20250324,123600,3685076160,16730,16730,16730,16730,107
+20250324,123500,3683286050,16650,16700,16730,16650,1366
+20250324,123400,3660530140,16700,16700,16700,16650,121
+20250324,123300,3658510340,16650,16680,16700,16650,1381
+20250324,123200,3635500290,16700,16680,16700,16670,273
+20250324,123100,3630946400,16700,16680,16700,16670,403
+20250324,123000,3624221860,16680,16700,16700,16680,719
+20250324,122900,3612224220,16700,16700,16700,16690,227
+20250324,122800,3608433350,16700,16690,16700,16680,139
+20250324,122700,3606113320,16690,16710,16710,16680,344
+20250324,122600,3600369910,16720,16760,16760,16720,442
+20250324,122500,3592975180,16760,16730,16760,16730,636
+20250324,122400,3582318970,16770,16770,16770,16770,92
+20250324,122300,3580776130,16710,16770,16770,16710,308
+20250324,122200,3575612290,16770,16770,16770,16760,87
+20250324,122100,3574153380,16770,16690,16770,16680,653
+20250324,122000,3563247170,16690,16740,16760,16690,1044
+20250324,121900,3545802090,16760,16760,16760,16760,180
+20250324,121800,3542785290,16760,16720,16760,16700,394
+20250324,121700,3536184200,16720,16700,16720,16700,799
+20250324,121600,3522827760,16700,16750,16750,16700,2141
+20250324,121500,3487032270,16760,16740,16760,16740,180
+20250324,121400,3484016680,16760,16760,16760,16740,385
+20250324,121300,3477570600,16770,16770,16770,16770,152
+20250324,121200,3475021560,16770,16770,16770,16770,88
+20250324,121100,3473545800,16770,16770,16770,16740,182
+20250324,121000,3470493960,16730,16760,16780,16730,877
+20250324,120900,3455802590,16770,16770,16770,16770,167
+20250324,120800,3453002000,16770,16770,16770,16760,605
+20250324,120700,3442858490,16770,16770,16770,16770,300
+20250324,120600,3437827490,16770,16750,16770,16750,163
+20250324,120500,3435094810,16750,16740,16750,16740,210
+20250324,120400,3431579050,16770,16750,16770,16740,1198
+20250324,120300,3411511950,16770,16770,16770,16750,281
+20250324,120200,3406801200,16770,16800,16800,16770,785
+20250324,120100,3393633090,16800,16810,16810,16795,743
+20250324,120000,3381149695,16840,16840,16840,16840,25
+20250324,115900,3380728695,16840,16850,16850,16840,11
+20250324,115800,3380543365,16850,16800,16850,16800,792
+20250324,115700,3367237575,16800,16850,16850,16800,989
+20250324,115600,3350622295,16800,16810,16850,16800,909
+20250324,115500,3335350965,16830,16840,16840,16830,109
+20250324,115400,3333516405,16800,16860,16860,16800,1782
+20250324,115300,3303548535,16870,16870,16870,16870,1
+20250324,115200,3303531665,16870,16860,16870,16830,357
+20250324,115100,3297519215,16870,16880,16880,16860,119
+20250324,115000,3295512655,16870,16880,16880,16850,326
+20250324,114900,3290018485,16880,16860,16880,16860,156
+20250324,114800,3287386275,16850,16880,16880,16850,342
+20250324,114700,3281619795,16870,16900,16930,16870,1019
+20250324,114600,3264409895,16930,16930,16940,16920,3139
+20250324,114500,3211282205,16930,16920,16930,16870,1174
+20250324,114400,3191423265,16920,16880,16920,16875,5939
+20250324,114300,3091095655,16875,16840,16875,16840,1546
+20250324,114200,3065045135,16840,16840,16840,16830,96
+20250324,114100,3063429155,16830,16840,16840,16830,236
+20250324,114000,3059456035,16840,16820,16840,16820,508
+20250324,113900,3050906615,16820,16820,16830,16815,632
+20250324,113800,3040276825,16820,16810,16820,16810,79
+20250324,113700,3038948055,16810,16810,16810,16810,4
+20250324,113600,3038880815,16810,16810,16810,16810,78
+20250324,113500,3037569635,16820,16800,16820,16800,802
+20250324,113400,3024089485,16760,16800,16800,16760,693
+20250324,113300,3012456905,16800,16790,16800,16790,229
+20250324,113200,3008611205,16790,16780,16800,16780,319
+20250324,113100,3003252655,16780,16810,16820,16780,932
+20250324,113000,2987606465,16810,16810,16820,16800,302
+20250324,112900,2982527755,16810,16800,16810,16780,142
+20250324,112800,2980143865,16820,16790,16820,16790,132
+20250324,112700,2977926255,16790,16790,16800,16790,205
+20250324,112600,2974483425,16780,16800,16820,16780,1060
+20250324,112500,2956684685,16800,16810,16820,16800,446
+20250324,112400,2949191235,16810,16820,16820,16810,417
+20250324,112300,2942181455,16810,16850,16850,16810,33
+20250324,112200,2941626565,16850,16830,16860,16800,1213
+20250324,112100,2921241125,16830,16850,16850,16820,824
+20250324,112000,2907365375,16850,16870,16880,16850,993
+20250324,111900,2890614475,16870,16870,16880,16870,503
+20250324,111800,2882128845,16870,16870,16870,16860,587
+20250324,111700,2872230825,16860,16880,16880,16860,704
+20250324,111600,2860349905,16880,16830,16880,16830,4361
+20250324,111500,2786812575,16830,16840,16840,16830,2024
+20250324,111400,2752736515,16830,16820,16840,16810,2548
+20250324,111300,2709855515,16810,16800,16820,16800,889
+20250324,111200,2694912475,16800,16800,16820,16800,148
+20250324,111100,2692425935,16750,16770,16800,16750,317
+20250324,111000,2687106755,16770,16770,16780,16770,226
+20250324,110900,2683315785,16750,16810,16820,16750,1113
+20250324,110800,2664634825,16820,16820,16820,16810,520
+20250324,110700,2655889965,16820,16800,16820,16790,419
+20250324,110600,2648843165,16800,16800,16820,16800,548
+20250324,110500,2639636085,16800,16760,16800,16750,1438
+20250324,110400,2615496995,16760,16760,16770,16750,104
+20250324,110300,2613753295,16710,16770,16780,16710,2131
+20250324,110200,2578133145,16770,16760,16770,16760,235
+20250324,110100,2574192785,16760,16750,16760,16750,161
+20250324,110000,2571495875,16680,16720,16770,16680,411
+20250324,105900,2564624345,16710,16730,16780,16710,591
+20250324,105800,2554730515,16740,16740,16790,16740,458
+20250324,105700,2547057575,16720,16750,16790,16720,244
+20250324,105600,2542966885,16750,16720,16750,16720,564
+20250324,105500,2533534885,16710,16780,16780,16710,757
+20250324,105400,2520841715,16780,16680,16780,16660,194
+20250324,105300,2517603375,16680,16700,16780,16680,207
+20250324,105200,2514138745,16720,16790,16790,16700,190
+20250324,105100,2510953635,16800,16710,16800,16690,575
+20250324,105000,2501338195,16740,16810,16810,16700,1664
+20250324,104900,2473437055,16840,16860,16860,16820,2215
+20250324,104800,2436140245,16860,16850,16890,16830,3889
+20250324,104700,2370533325,16850,16850,16850,16800,1828
+20250324,104600,2339785185,16850,16850,16850,16800,954
+20250324,104500,2323725885,16870,16770,16880,16750,8736
+20250324,104400,2176850875,16750,16780,16800,16740,871
+20250324,104300,2162232155,16770,16700,16770,16700,3025
+20250324,104200,2111621755,16700,16700,16700,16680,300
+20250324,104100,2106613045,16700,16680,16700,16680,3287
+20250324,104000,2051736505,16690,16670,16690,16670,178
+20250324,103900,2048766305,16670,16690,16690,16660,326
+20250324,103800,2043331775,16690,16670,16690,16670,346
+20250324,103700,2037562185,16660,16660,16670,16660,233
+20250324,103600,2033680395,16660,16600,16660,16600,885
+20250324,103500,2018969575,16600,16570,16600,16570,158
+20250324,103400,2016346835,16600,16600,16600,16600,90
+20250324,103300,2014852835,16620,16600,16620,16600,174
+20250324,103200,2011962565,16620,16600,16620,16600,86
+20250324,103100,2010533605,16640,16670,16670,16520,596
+20250324,103000,2000640275,16670,16630,16670,16630,2639
+20250324,102900,1956730175,16630,16630,16640,16610,1242
+20250324,102800,1936070365,16630,16610,16630,16610,477
+20250324,102700,1928142965,16610,16590,16610,16560,1681
+20250324,102600,1900246785,16590,16590,16590,16560,503
+20250324,102500,1891902045,16590,16580,16590,16570,202
+20250324,102400,1888551325,16580,16580,16580,16580,62
+20250324,102300,1887523365,16590,16580,16590,16580,735
+20250324,102200,1875333205,16580,16570,16580,16570,107
+20250324,102100,1873559545,16580,16570,16580,16570,152
+20250324,102000,1871039935,16590,16590,16590,16500,791
+20250324,101900,1857973285,16590,16570,16590,16560,368
+20250324,101800,1851872385,16570,16530,16570,16520,2026
+20250324,101700,1818324955,16540,16550,16550,16540,203
+20250324,101600,1814966535,16560,16570,16570,16560,245
+20250324,101500,1810908095,16570,16540,16570,16540,124
+20250324,101400,1808853445,16570,16500,16570,16500,302
+20250324,101300,1803857285,16500,16580,16580,16500,1309
+20250324,101200,1782253665,16580,16590,16590,16500,401
+20250324,101100,1775621205,16590,16590,16600,16520,97
+20250324,101000,1774011665,16550,16590,16600,16550,151
+20250324,100900,1771506845,16550,16590,16600,16550,172
+20250324,100800,1768655115,16600,16590,16600,16590,246
+20250324,100700,1764572485,16590,16600,16600,16550,687
+20250324,100600,1753195195,16590,16510,16590,16510,2277
+20250324,100500,1715496375,16510,16510,16510,16460,1243
+20250324,100400,1694975095,16510,16510,16520,16510,646
+20250324,100300,1684308925,16510,16510,16510,16510,0
+20250324,100200,1684308925,16510,16500,16510,16500,1036
+20250324,100100,1667209655,16470,16450,16510,16450,225
+20250324,100000,1663502085,16450,16490,16520,16450,1091
+20250324,095900,1645530695,16490,16510,16510,16480,219
+20250324,095800,1641919785,16510,16470,16510,16470,291
+20250324,095700,1637121815,16470,16470,16470,16460,265
+20250324,095600,1632757765,16470,16460,16470,16460,40
+20250324,095500,1632099335,16460,16470,16470,16460,106
+20250324,095400,1630353645,16450,16450,16480,16440,123
+20250324,095300,1628330585,16450,16480,16480,16440,375
+20250324,095200,1622155255,16490,16430,16490,16430,678
+20250324,095100,1610985275,16430,16420,16430,16420,209
+20250324,095000,1607553485,16430,16380,16430,16370,7854
+20250324,094900,1478776285,16390,16430,16430,16380,4758
+20250324,094800,1400751285,16420,16420,16440,16415,996
+20250324,094700,1384394975,16440,16440,16440,16420,224
+20250324,094600,1380712475,16460,16420,16460,16410,1499
+20250324,094500,1356105055,16420,16520,16520,16420,1244
+20250324,094400,1335657775,16520,16520,16520,16520,511
+20250324,094300,1327216055,16520,16520,16520,16520,56
+20250324,094200,1326290935,16520,16520,16520,16510,623
+20250324,094100,1315999325,16530,16470,16530,16460,1176
+20250324,094000,1296636855,16470,16530,16530,16470,602
+20250324,093900,1286721235,16530,16500,16530,16470,1278
+20250324,093800,1265627605,16520,16520,16520,16520,177
+20250324,093700,1262703565,16520,16490,16520,16480,206
+20250324,093600,1259304285,16480,16500,16500,16480,2476
+20250324,093500,1218471665,16500,16460,16500,16460,377
+20250324,093400,1212259485,16470,16460,16470,16460,271
+20250324,093300,1207798695,16460,16440,16460,16430,275
+20250324,093200,1203276685,16430,16410,16430,16410,338
+20250324,093100,1197726765,16410,16460,16460,16410,831
+20250324,093000,1184077585,16460,16450,16460,16450,1004
+20250324,092900,1167561715,16450,16460,16490,16450,1865
+20250324,092800,1136867675,16460,16450,16470,16450,626
+20250324,092700,1126566475,16450,16500,16500,16450,450
+20250324,092600,1119163085,16500,16420,16500,16420,513
+20250324,092500,1110734515,16420,16420,16420,16410,554
+20250324,092400,1101639805,16420,16460,16460,16410,2197
+20250324,092300,1065518895,16460,16490,16510,16460,1381
+20250324,092200,1042770475,16490,16470,16490,16460,585
+20250324,092100,1033136095,16470,16510,16510,16450,3292
+20250324,092000,978846205,16520,16530,16550,16520,736
+20250324,091900,966684375,16520,16510,16520,16510,674
+20250324,091800,955554375,16510,16580,16580,16510,5221
+20250324,091700,869242145,16580,16600,16610,16550,4339
+20250324,091600,797302935,16605,16600,16610,16600,665
+20250324,091500,786262895,16600,16590,16600,16590,230
+20250324,091400,782446825,16590,16660,16660,16580,152
+20250324,091300,779925645,16570,16610,16610,16570,544
+20250324,091200,770907225,16610,16630,16680,16610,2104
+20250324,091100,735883235,16630,16620,16630,16620,129
+20250324,091000,733738755,16620,16550,16620,16550,1031
+20250324,090900,716647445,16550,16600,16600,16540,3461
+20250324,090800,659276605,16600,16590,16640,16590,3782
+20250324,090700,596481405,16590,16600,16620,16580,2462
+20250324,090600,555634115,16600,16620,16620,16600,912
+20250324,090500,540492785,16610,16590,16620,16580,1962
+20250324,090400,507917785,16610,16670,16730,16590,1766
+20250324,090300,478540515,16680,16870,16900,16670,5105
+20250324,090200,392931355,16900,16610,16980,16610,15216
+20250324,090100,136801595,16610,16680,16685,16530,4416
+20250324,090000,63461120,16680,16610,16730,16610,3714

119850/min/candle-20250325.csv

@@ -0,0 +1,679 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,201700,13050744445,15200,15200,15200,15200,11132
+20250325,201600,13050744445,15200,15200,15200,15200,0
+20250325,201500,13050744445,15200,15200,15200,15200,0
+20250325,201400,13050744445,15200,15200,15200,15200,0
+20250325,201300,13050744445,15200,15200,15200,15200,0
+20250325,201200,13050744445,15200,15200,15200,15200,0
+20250325,201100,13050744445,15200,15200,15200,15200,0
+20250325,201000,13050744445,15200,15200,15200,15200,0
+20250325,200900,13050744445,15200,15200,15200,15200,0
+20250325,200800,13050744445,15200,15200,15200,15200,0
+20250325,200700,13050744445,15200,15200,15200,15200,0
+20250325,200600,13050744445,15200,15200,15200,15200,0
+20250325,200500,13050744445,15200,15200,15200,15200,0
+20250325,200400,13050744445,15200,15200,15200,15200,0
+20250325,200300,13050744445,15200,15200,15200,15200,0
+20250325,200200,13050744445,15200,15200,15200,15200,0
+20250325,200100,13050744445,15200,15200,15200,15200,0
+20250325,200000,13050744445,15200,15200,15200,15200,0
+20250325,195900,13050744445,15200,15200,15200,15200,0
+20250325,195800,13050744445,15200,15200,15200,15200,0
+20250325,195700,13050744445,15200,15200,15200,15200,0
+20250325,195600,13050744445,15200,15200,15200,15200,0
+20250325,195500,13050744445,15200,15200,15200,15200,0
+20250325,195400,13050744445,15200,15200,15200,15200,0
+20250325,195300,13050744445,15200,15200,15200,15200,0
+20250325,195200,13050744445,15200,15200,15200,15200,0
+20250325,195100,13050744445,15200,15200,15200,15200,0
+20250325,195000,13050744445,15200,15200,15200,15200,0
+20250325,194900,13050744445,15200,15200,15200,15200,0
+20250325,194800,13050744445,15200,15200,15200,15200,0
+20250325,194700,13050744445,15200,15200,15200,15200,11132
+20250325,194600,13050744445,15200,15200,15200,15200,0
+20250325,194500,13050744445,15200,15200,15200,15200,0
+20250325,194400,13050744445,15200,15200,15200,15200,0
+20250325,194300,13050744445,15200,15200,15200,15200,0
+20250325,194200,13050744445,15200,15200,15200,15200,0
+20250325,194100,13050744445,15200,15200,15200,15200,0
+20250325,194000,13050744445,15200,15200,15200,15200,0
+20250325,193900,13050744445,15200,15200,15200,15200,0
+20250325,193800,13050744445,15200,15200,15200,15200,0
+20250325,193700,13050744445,15200,15200,15200,15200,0
+20250325,193600,13050744445,15200,15200,15200,15200,0
+20250325,193500,13050744445,15200,15200,15200,15200,0
+20250325,193400,13050744445,15200,15200,15200,15200,0
+20250325,193300,13050744445,15200,15200,15200,15200,0
+20250325,193200,13050744445,15200,15200,15200,15200,0
+20250325,193100,13050744445,15200,15200,15200,15200,0
+20250325,193000,13050744445,15200,15200,15200,15200,0
+20250325,192900,13050744445,15200,15200,15200,15200,0
+20250325,192800,13050744445,15200,15200,15200,15200,0
+20250325,192700,13050744445,15200,15200,15200,15200,0
+20250325,192600,13050744445,15200,15200,15200,15200,0
+20250325,192500,13050744445,15200,15200,15200,15200,0
+20250325,192400,13050744445,15200,15200,15200,15200,0
+20250325,192300,13050744445,15200,15200,15200,15200,0
+20250325,192200,13050744445,15200,15200,15200,15200,0
+20250325,192100,13050744445,15200,15200,15200,15200,0
+20250325,192000,13050744445,15200,15200,15200,15200,0
+20250325,191900,13050744445,15200,15200,15200,15200,0
+20250325,191800,13050744445,15200,15200,15200,15200,0
+20250325,191700,13050744445,15200,15200,15200,15200,11132
+20250325,191600,13050744445,15200,15200,15200,15200,0
+20250325,191500,13050744445,15200,15200,15200,15200,0
+20250325,191400,13050744445,15200,15200,15200,15200,0
+20250325,191300,13050744445,15200,15200,15200,15200,0
+20250325,191200,13050744445,15200,15200,15200,15200,0
+20250325,191100,13050744445,15200,15200,15200,15200,0
+20250325,191000,13050744445,15200,15200,15200,15200,0
+20250325,190900,13050744445,15200,15200,15200,15200,0
+20250325,190800,13050744445,15200,15200,15200,15200,0
+20250325,190700,13050744445,15200,15200,15200,15200,0
+20250325,190600,13050744445,15200,15200,15200,15200,0
+20250325,190500,13050744445,15200,15200,15200,15200,0
+20250325,190400,13050744445,15200,15200,15200,15200,0
+20250325,190300,13050744445,15200,15200,15200,15200,0
+20250325,190200,13050744445,15200,15200,15200,15200,0
+20250325,190100,13050744445,15200,15200,15200,15200,0
+20250325,190000,13050744445,15200,15200,15200,15200,0
+20250325,185900,13050744445,15200,15200,15200,15200,0
+20250325,185800,13050744445,15200,15200,15200,15200,0
+20250325,185700,13050744445,15200,15200,15200,15200,0
+20250325,185600,13050744445,15200,15200,15200,15200,0
+20250325,185500,13050744445,15200,15200,15200,15200,0
+20250325,185400,13050744445,15200,15200,15200,15200,0
+20250325,185300,13050744445,15200,15200,15200,15200,0
+20250325,185200,13050744445,15200,15200,15200,15200,0
+20250325,185100,13050744445,15200,15200,15200,15200,0
+20250325,185000,13050744445,15200,15200,15200,15200,0
+20250325,184900,13050744445,15200,15200,15200,15200,0
+20250325,184800,13050744445,15200,15200,15200,15200,0
+20250325,184700,13050744445,15200,15200,15200,15200,11132
+20250325,184600,13050744445,15200,15200,15200,15200,0
+20250325,184500,13050744445,15200,15200,15200,15200,0
+20250325,184400,13050744445,15200,15200,15200,15200,0
+20250325,184300,13050744445,15200,15200,15200,15200,0
+20250325,184200,13050744445,15200,15200,15200,15200,0
+20250325,184100,13050744445,15200,15200,15200,15200,0
+20250325,184000,13050744445,15200,15200,15200,15200,0
+20250325,183900,13050744445,15200,15200,15200,15200,0
+20250325,183800,13050744445,15200,15200,15200,15200,0
+20250325,183700,13050744445,15200,15200,15200,15200,0
+20250325,183600,13050744445,15200,15200,15200,15200,0
+20250325,183500,13050744445,15200,15200,15200,15200,0
+20250325,183400,13050744445,15200,15200,15200,15200,0
+20250325,183300,13050744445,15200,15200,15200,15200,0
+20250325,183200,13050744445,15200,15200,15200,15200,0
+20250325,183100,13050744445,15200,15200,15200,15200,0
+20250325,183000,13050744445,15200,15200,15200,15200,0
+20250325,182900,13050744445,15200,15200,15200,15200,0
+20250325,182800,13050744445,15200,15200,15200,15200,0
+20250325,182700,13050744445,15200,15200,15200,15200,0
+20250325,182600,13050744445,15200,15200,15200,15200,0
+20250325,182500,13050744445,15200,15200,15200,15200,0
+20250325,182400,13050744445,15200,15200,15200,15200,0
+20250325,182300,13050744445,15200,15200,15200,15200,0
+20250325,182200,13050744445,15200,15200,15200,15200,0
+20250325,182100,13050744445,15200,15200,15200,15200,0
+20250325,182000,13050744445,15200,15200,15200,15200,0
+20250325,181900,13050744445,15200,15200,15200,15200,0
+20250325,181800,13050744445,15200,15200,15200,15200,0
+20250325,181700,13050744445,15200,15200,15200,15200,11132
+20250325,181600,13050744445,15200,15200,15200,15200,0
+20250325,181500,13050744445,15200,15200,15200,15200,0
+20250325,181400,13050744445,15200,15200,15200,15200,0
+20250325,181300,13050744445,15200,15200,15200,15200,0
+20250325,181200,13050744445,15200,15200,15200,15200,0
+20250325,181100,13050744445,15200,15200,15200,15200,0
+20250325,181000,13050744445,15200,15200,15200,15200,0
+20250325,180900,13050744445,15200,15200,15200,15200,0
+20250325,180800,13050744445,15200,15200,15200,15200,0
+20250325,180700,13050744445,15200,15200,15200,15200,0
+20250325,180600,13050744445,15200,15200,15200,15200,0
+20250325,180500,13050744445,15200,15200,15200,15200,0
+20250325,180400,13050744445,15200,15200,15200,15200,0
+20250325,180300,13050744445,15200,15200,15200,15200,0
+20250325,180200,13050744445,15200,15200,15200,15200,0
+20250325,180100,13050744445,15200,15200,15200,15200,0
+20250325,180000,13050744445,15200,15200,15200,15200,0
+20250325,175900,13050744445,15200,15200,15200,15200,0
+20250325,175800,13050744445,15200,15200,15200,15200,0
+20250325,175700,13050744445,15200,15200,15200,15200,0
+20250325,175600,13050744445,15200,15200,15200,15200,0
+20250325,175500,13050744445,15200,15200,15200,15200,0
+20250325,175400,13050744445,15200,15200,15200,15200,0
+20250325,175300,13050744445,15200,15200,15200,15200,0
+20250325,175200,13050744445,15200,15200,15200,15200,0
+20250325,175100,13050744445,15200,15200,15200,15200,0
+20250325,175000,13050744445,15200,15200,15200,15200,0
+20250325,174900,13050744445,15200,15200,15200,15200,0
+20250325,174800,13050744445,15200,15200,15200,15200,0
+20250325,174700,13050744445,15200,15200,15200,15200,11132
+20250325,174600,13050744445,15200,15200,15200,15200,0
+20250325,174500,13050744445,15200,15200,15200,15200,0
+20250325,174400,13050744445,15200,15200,15200,15200,0
+20250325,174300,13050744445,15200,15200,15200,15200,0
+20250325,174200,13050744445,15200,15200,15200,15200,0
+20250325,174100,13050744445,15200,15200,15200,15200,0
+20250325,174000,13050744445,15200,15200,15200,15200,0
+20250325,173900,13050744445,15200,15200,15200,15200,0
+20250325,173800,13050744445,15200,15200,15200,15200,0
+20250325,173700,13050744445,15200,15200,15200,15200,0
+20250325,173600,13050744445,15200,15200,15200,15200,0
+20250325,173500,13050744445,15200,15200,15200,15200,0
+20250325,173400,13050744445,15200,15200,15200,15200,0
+20250325,173300,13050744445,15200,15200,15200,15200,0
+20250325,173200,13050744445,15200,15200,15200,15200,0
+20250325,173100,13050744445,15200,15200,15200,15200,0
+20250325,173000,13050744445,15200,15200,15200,15200,0
+20250325,172900,13050744445,15200,15200,15200,15200,0
+20250325,172800,13050744445,15200,15200,15200,15200,0
+20250325,172700,13050744445,15200,15200,15200,15200,0
+20250325,172600,13050744445,15200,15200,15200,15200,0
+20250325,172500,13050744445,15200,15200,15200,15200,0
+20250325,172400,13050744445,15200,15200,15200,15200,0
+20250325,172300,13050744445,15200,15200,15200,15200,0
+20250325,172200,13050744445,15200,15200,15200,15200,0
+20250325,172100,13050744445,15200,15200,15200,15200,0
+20250325,172000,13050744445,15200,15200,15200,15200,0
+20250325,171900,13050744445,15200,15200,15200,15200,0
+20250325,171800,13050744445,15200,15200,15200,15200,0
+20250325,171700,13050744445,15200,15200,15200,15200,11132
+20250325,171600,13050744445,15200,15200,15200,15200,0
+20250325,171500,13050744445,15200,15200,15200,15200,0
+20250325,171400,13050744445,15200,15200,15200,15200,0
+20250325,171300,13050744445,15200,15200,15200,15200,0
+20250325,171200,13050744445,15200,15200,15200,15200,0
+20250325,171100,13050744445,15200,15200,15200,15200,0
+20250325,171000,13050744445,15200,15200,15200,15200,0
+20250325,170900,13050744445,15200,15200,15200,15200,0
+20250325,170800,13050744445,15200,15200,15200,15200,0
+20250325,170700,13050744445,15200,15200,15200,15200,0
+20250325,170600,13050744445,15200,15200,15200,15200,0
+20250325,170500,13050744445,15200,15200,15200,15200,0
+20250325,170400,13050744445,15200,15200,15200,15200,0
+20250325,170300,13050744445,15200,15200,15200,15200,0
+20250325,170200,13050744445,15200,15200,15200,15200,0
+20250325,170100,13050744445,15200,15200,15200,15200,0
+20250325,170000,13050744445,15200,15200,15200,15200,0
+20250325,165900,13050744445,15200,15200,15200,15200,0
+20250325,165800,13050744445,15200,15200,15200,15200,0
+20250325,165700,13050744445,15200,15200,15200,15200,0
+20250325,165600,13050744445,15200,15200,15200,15200,0
+20250325,165500,13050744445,15200,15200,15200,15200,0
+20250325,165400,13050744445,15200,15200,15200,15200,0
+20250325,165300,13050744445,15200,15200,15200,15200,0
+20250325,165200,13050744445,15200,15200,15200,15200,0
+20250325,165100,13050744445,15200,15200,15200,15200,0
+20250325,165000,13050744445,15200,15200,15200,15200,0
+20250325,164900,13050744445,15200,15200,15200,15200,0
+20250325,164800,13050744445,15200,15200,15200,15200,0
+20250325,164700,13050744445,15200,15200,15200,15200,11132
+20250325,164600,13050744445,15200,15200,15200,15200,0
+20250325,164500,13050744445,15200,15200,15200,15200,0
+20250325,164400,13050744445,15200,15200,15200,15200,0
+20250325,164300,13050744445,15200,15200,15200,15200,0
+20250325,164200,13050744445,15200,15200,15200,15200,0
+20250325,164100,13050744445,15200,15200,15200,15200,0
+20250325,164000,13050744445,15200,15200,15200,15200,0
+20250325,163900,13050744445,15200,15200,15200,15200,0
+20250325,163800,13050744445,15200,15200,15200,15200,0
+20250325,163700,13050744445,15200,15200,15200,15200,0
+20250325,163600,13050744445,15200,15200,15200,15200,0
+20250325,163500,13050744445,15200,15200,15200,15200,0
+20250325,163400,13050744445,15200,15200,15200,15200,0
+20250325,163300,13050744445,15200,15200,15200,15200,0
+20250325,163200,13050744445,15200,15200,15200,15200,0
+20250325,163100,13050744445,15200,15200,15200,15200,0
+20250325,163000,13050744445,15200,15200,15200,15200,0
+20250325,162900,13050744445,15200,15200,15200,15200,0
+20250325,162800,13050744445,15200,15200,15200,15200,0
+20250325,162700,13050744445,15200,15200,15200,15200,0
+20250325,162600,13050744445,15200,15200,15200,15200,0
+20250325,162500,13050744445,15200,15200,15200,15200,0
+20250325,162400,13050744445,15200,15200,15200,15200,0
+20250325,162300,13050744445,15200,15200,15200,15200,0
+20250325,162200,13050744445,15200,15200,15200,15200,0
+20250325,162100,13050744445,15200,15200,15200,15200,0
+20250325,162000,13050744445,15200,15200,15200,15200,0
+20250325,161900,13050744445,15200,15200,15200,15200,0
+20250325,161800,13050744445,15200,15200,15200,15200,0
+20250325,161700,13050744445,15200,15200,15200,15200,11132
+20250325,161600,13050744445,15200,15200,15200,15200,0
+20250325,161500,13050744445,15200,15200,15200,15200,0
+20250325,161400,13050744445,15200,15200,15200,15200,0
+20250325,161300,13050744445,15200,15200,15200,15200,0
+20250325,161200,13050744445,15200,15200,15200,15200,0
+20250325,161100,13050744445,15200,15200,15200,15200,0
+20250325,161000,13050744445,15200,15200,15200,15200,0
+20250325,160900,13050744445,15200,15200,15200,15200,0
+20250325,160800,13050744445,15200,15200,15200,15200,0
+20250325,160700,13050744445,15200,15200,15200,15200,0
+20250325,160600,13050744445,15200,15200,15200,15200,0
+20250325,160500,13050744445,15200,15200,15200,15200,0
+20250325,160400,13050744445,15200,15200,15200,15200,0
+20250325,160300,13050744445,15200,15200,15200,15200,0
+20250325,160200,13050744445,15200,15200,15200,15200,0
+20250325,160100,13050744445,15200,15200,15200,15200,0
+20250325,160000,13050744445,15200,15200,15200,15200,0
+20250325,155900,13050744445,15200,15200,15200,15200,0
+20250325,155800,13050744445,15200,15200,15200,15200,0
+20250325,155700,13050744445,15200,15200,15200,15200,0
+20250325,155600,13050744445,15200,15200,15200,15200,0
+20250325,155500,13050744445,15200,15200,15200,15200,0
+20250325,155400,13050744445,15200,15200,15200,15200,0
+20250325,155300,13050744445,15200,15200,15200,15200,0
+20250325,155200,13050744445,15200,15200,15200,15200,0
+20250325,155100,13050744445,15200,15200,15200,15200,0
+20250325,155000,13050744445,15200,15200,15200,15200,0
+20250325,154900,13050744445,15200,15200,15200,15200,0
+20250325,154800,13050744445,15200,15200,15200,15200,0
+20250325,154700,13050744445,15200,15200,15200,15200,11132
+20250325,154600,13050744445,15200,15200,15200,15200,0
+20250325,154500,13050744445,15200,15200,15200,15200,0
+20250325,154400,13050744445,15200,15200,15200,15200,0
+20250325,154300,13050744445,15200,15200,15200,15200,0
+20250325,154200,13050744445,15200,15200,15200,15200,0
+20250325,154100,13050744445,15200,15200,15200,15200,0
+20250325,154000,13050744445,15200,15200,15200,15200,0
+20250325,153900,13050744445,15200,15200,15200,15200,0
+20250325,153800,13050744445,15200,15200,15200,15200,0
+20250325,153700,13050744445,15200,15200,15200,15200,0
+20250325,153600,13050744445,15200,15200,15200,15200,0
+20250325,153500,13050744445,15200,15200,15200,15200,0
+20250325,153400,13050744445,15200,15200,15200,15200,0
+20250325,153300,13050744445,15200,15200,15200,15200,0
+20250325,153200,13050744445,15200,15200,15200,15200,0
+20250325,153100,13050744445,15200,15200,15200,15200,0
+20250325,153000,13050744445,15200,15200,15200,15200,11132
+20250325,152900,12881538045,15100,15100,15100,15100,0
+20250325,152800,12881538045,15100,15100,15100,15100,0
+20250325,152700,12881538045,15100,15100,15100,15100,0
+20250325,152600,12881538045,15100,15100,15100,15100,0
+20250325,152500,12881538045,15100,15100,15100,15100,0
+20250325,152400,12881538045,15100,15100,15100,15100,0
+20250325,152300,12881538045,15100,15100,15100,15100,0
+20250325,152200,12881538045,15100,15100,15100,15100,0
+20250325,152100,12881538045,15100,15100,15100,15100,0
+20250325,152000,12881538045,15100,15100,15100,15100,0
+20250325,151900,12881538045,15100,15130,15130,15100,3136
+20250325,151800,12834133515,15130,15140,15150,15130,2642
+20250325,151700,12794137495,15140,15170,15170,15140,1816
+20250325,151600,12766618615,15150,15190,15190,15130,1419
+20250325,151500,12745132065,15190,15190,15190,15150,2283
+20250325,151400,12710485555,15180,15180,15190,15160,2091
+20250325,151300,12678754665,15180,15180,15180,15130,4468
+20250325,151200,12611080425,15180,15220,15240,15180,4358
+20250325,151100,12544845365,15220,15220,15240,15220,2041
+20250325,151000,12513773295,15220,15240,15260,15220,2960
+20250325,150900,12468673005,15240,15250,15270,15230,2283
+20250325,150800,12433883275,15250,15250,15270,15230,1919
+20250325,150700,12404642885,15250,15290,15290,15220,1289
+20250325,150600,12384992165,15290,15260,15290,15250,5032
+20250325,150500,12308214645,15250,15230,15260,15220,634
+20250325,150400,12298553255,15240,15250,15260,15210,1382
+20250325,150300,12277466980,15230,15260,15280,15200,3407
+20250325,150200,12225588500,15260,15280,15290,15260,808
+20250325,150100,12213252830,15260,15330,15330,15260,734
+20250325,150000,12202014430,15330,15310,15340,15270,1095
+20250325,145900,12185254880,15340,15360,15360,15310,1404
+20250325,145800,12163727870,15360,15380,15380,15330,1689
+20250325,145700,12137787270,15380,15370,15390,15370,932
+20250325,145600,12123460720,15370,15410,15410,15360,984
+20250325,145500,12108325140,15390,15410,15440,15390,1657
+20250325,145400,12082813480,15410,15450,15450,15390,1282
+20250325,145300,12063042730,15450,15410,15450,15410,81
+20250325,145200,12061792880,15390,15410,15410,15390,1300
+20250325,145100,12041773780,15410,15470,15470,15400,976
+20250325,145000,12026723760,15470,15480,15480,15390,3736
+20250325,144900,11969105930,15480,15450,15480,15450,828
+20250325,144800,11956303970,15440,15440,15480,15430,805
+20250325,144700,11943863990,15440,15470,15490,15440,2691
+20250325,144600,11902230130,15470,15500,15510,15430,5016
+20250325,144500,11824547290,15500,15500,15500,15440,1902
+20250325,144400,11795119850,15500,15500,15500,15480,794
+20250325,144300,11782820130,15490,15460,15490,15450,1307
+20250325,144200,11762581810,15460,15500,15500,15450,2052
+20250325,144100,11730832150,15500,15480,15510,15480,772
+20250325,144000,11718870860,15540,15510,15540,15470,2317
+20250325,143900,11682942690,15510,15490,15510,15480,2864
+20250325,143800,11638561020,15490,15480,15490,15480,1587
+20250325,143700,11613988170,15480,15440,15490,15440,1522
+20250325,143600,11590442510,15440,15430,15460,15420,759
+20250325,143500,11578719390,15420,15430,15430,15420,1563
+20250325,143400,11554607830,15430,15410,15430,15410,798
+20250325,143300,11542300610,15410,15430,15430,15390,1770
+20250325,143200,11515035540,15430,15400,15450,15400,205
+20250325,143100,11511876950,15400,15460,15460,15400,1554
+20250325,143000,11487914510,15470,15490,15490,15300,4429
+20250325,142900,11419614820,15490,15490,15500,15470,3412
+20250325,142800,11366783880,15490,15490,15500,15470,2033
+20250325,142700,11335292690,15500,15480,15500,15470,1691
+20250325,142600,11309099990,15480,15480,15490,15400,1777
+20250325,142500,11281629380,15480,15460,15480,15450,1347
+20250325,142400,11260787130,15450,15460,15470,15390,1022
+20250325,142300,11244991960,15460,15500,15500,15340,3664
+20250325,142200,11188528240,15500,15430,15500,15430,6476
+20250325,142100,11088325095,15420,15390,15430,15320,3998
+20250325,142000,11026732965,15390,15250,15400,15240,3994
+20250325,141900,10965618925,15250,15230,15250,15230,2315
+20250325,141800,10930353420,15230,15250,15270,15220,4723
+20250325,141700,10858433560,15250,15280,15280,15240,1951
+20250325,141600,10828638850,15270,15250,15290,15230,3714
+20250325,141500,10771929950,15250,15210,15250,15200,4118
+20250325,141400,10709261320,15210,15330,15330,15170,9868
+20250325,141300,10559056530,15330,15400,15400,15310,2024
+20250325,141200,10528014500,15410,15400,15410,15380,2001
+20250325,141100,10497191750,15400,15390,15410,15330,3099
+20250325,141000,10449503580,15390,15380,15400,15370,2495
+20250325,140900,10411116110,15390,15390,15390,15330,2891
+20250325,140800,10366680430,15380,15400,15400,15370,1566
+20250325,140700,10342585290,15400,15370,15400,15350,1456
+20250325,140600,10320211660,15370,15420,15420,15330,2805
+20250325,140500,10277079490,15420,15370,15420,15340,6040
+20250325,140400,10184086700,15340,15380,15380,15310,1277
+20250325,140300,10164483540,15380,15400,15410,15330,3185
+20250325,140200,10115508655,15400,15420,15420,15380,2639
+20250325,140100,10074872665,15420,15380,15420,15365,5238
+20250325,140000,9994286085,15380,15230,15390,15190,7418
+20250325,135900,9880898945,15220,15140,15240,15090,8219
+20250325,135800,9756213395,15090,15000,15150,14930,12138
+20250325,135700,9573545835,15000,15060,15060,14900,18486
+20250325,135600,9296494895,15000,15085,15130,15000,21490
+20250325,135500,8973111325,15060,15230,15230,15000,24143
+20250325,135400,8608139525,15290,15430,15430,15220,18608
+20250325,135300,8323700355,15350,15340,15440,15340,6337
+20250325,135200,8226229495,15340,15330,15350,15330,701
+20250325,135100,8215476265,15310,15380,15380,15300,7993
+20250325,135000,8092870325,15380,15400,15450,15380,1033
+20250325,134900,8076948995,15400,15400,15460,15400,2977
+20250325,134800,8031095795,15400,15440,15470,15380,2921
+20250325,134700,7986018725,15450,15460,15470,15440,2659
+20250325,134600,7944935055,15440,15350,15450,15350,4539
+20250325,134500,7874960625,15380,15370,15380,15330,3507
+20250325,134400,7821151675,15350,15340,15350,15340,1438
+20250325,134300,7799086205,15340,15370,15390,15340,3410
+20250325,134200,7746707225,15350,15380,15400,15340,1641
+20250325,134100,7721482415,15400,15370,15400,15370,443
+20250325,134000,7714667355,15350,15360,15390,15350,1581
+20250325,133900,7690374420,15350,15420,15420,15350,2450
+20250325,133800,7652635320,15420,15430,15450,15420,1188
+20250325,133700,7634302330,15450,15430,15450,15400,5663
+20250325,133600,7547052160,15420,15390,15440,15340,2768
+20250325,133500,7504417080,15390,15460,15460,15220,10176
+20250325,133400,7348232400,15470,15360,15470,15360,6429
+20250325,133300,7249110090,15370,15350,15370,15340,5154
+20250325,133200,7169968660,15350,15330,15350,15330,2808
+20250325,133100,7126902580,15340,15340,15340,15300,3290
+20250325,133000,7076526490,15340,15290,15340,15240,2495
+20250325,132900,7038434170,15280,15280,15290,15260,4219
+20250325,132800,6973959960,15280,15270,15280,15250,2972
+20250325,132700,6928603390,15260,15300,15300,15210,7247
+20250325,132600,6818240540,15240,15260,15300,15240,2588
+20250325,132500,6778781910,15260,15320,15330,15260,9672
+20250325,132400,6630857960,15320,15330,15360,15310,3974
+20250325,132300,6569918380,15330,15330,15380,15330,4238
+20250325,132200,6504858190,15330,15330,15360,15330,3940
+20250325,132100,6444404970,15330,15400,15400,15330,4670
+20250325,132000,6372675990,15400,15460,15460,15390,3648
+20250325,131900,6316481315,15470,15470,15490,15410,4113
+20250325,131800,6253030525,15470,15470,15490,15470,1091
+20250325,131700,6236145365,15470,15460,15490,15440,1489
+20250325,131600,6213117375,15490,15460,15490,15350,5100
+20250325,131500,6134537985,15450,15520,15520,15450,8591
+20250325,131400,6001423325,15530,15530,15530,15510,6327
+20250325,131300,5903219705,15530,15540,15550,15530,1157
+20250325,131200,5885243925,15540,15550,15550,15520,3006
+20250325,131100,5838575785,15550,15570,15570,15520,3336
+20250325,131000,5786722325,15570,15640,15640,15570,15280
+20250325,130900,5548283705,15640,15660,15690,15640,324
+20250325,130800,5543215465,15680,15650,15680,15650,35
+20250325,130700,5542667625,15690,15640,15690,15640,3248
+20250325,130600,5491799245,15640,15660,15670,15640,2820
+20250325,130500,5447678995,15650,15660,15660,15650,269
+20250325,130400,5443469055,15660,15650,15660,15640,627
+20250325,130300,5433659755,15650,15640,15650,15640,567
+20250325,130200,5424790175,15650,15650,15660,15640,633
+20250325,130100,5414879785,15660,15640,15660,15640,120
+20250325,130000,5413002245,15640,15660,15660,15640,474
+20250325,125900,5405588465,15660,15640,15660,15640,32
+20250325,125800,5405087965,15640,15640,15660,15640,358
+20250325,125700,5399486565,15650,15660,15660,15620,537
+20250325,125600,5391093745,15660,15640,15660,15630,2276
+20250325,125500,5355518055,15660,15650,15660,15630,2283
+20250325,125400,5319816495,15650,15650,15660,15640,676
+20250325,125300,5309238005,15660,15660,15660,15660,267
+20250325,125200,5305056785,15660,15660,15660,15650,253
+20250325,125100,5301096550,15690,15660,15690,15640,479
+20250325,125000,5293602720,15650,15660,15670,15650,465
+20250325,124900,5286322920,15680,15670,15690,15650,2193
+20250325,124800,5251970530,15670,15690,15690,15670,604
+20250325,124700,5242502650,15690,15670,15690,15670,1521
+20250325,124600,5218656310,15680,15680,15690,15670,424
+20250325,124500,5212010910,15680,15680,15680,15670,1154
+20250325,124400,5193922010,15680,15680,15680,15670,87
+20250325,124300,5192558160,15680,15660,15690,15660,246
+20250325,124200,5188702340,15660,15660,15670,15650,728
+20250325,124100,5177307460,15660,15660,15690,15660,838
+20250325,124000,5164183580,15690,15690,15690,15650,672
+20250325,123900,5153664590,15650,15670,15680,15650,798
+20250325,123800,5141166330,15670,15670,15680,15660,188
+20250325,123700,5138221230,15690,15670,15690,15670,250
+20250325,123600,5134303510,15670,15690,15690,15650,587
+20250325,123500,5125104690,15690,15680,15690,15670,652
+20250325,123400,5114882820,15670,15640,15670,15640,2004
+20250325,123300,5083494140,15650,15650,15650,15630,2182
+20250325,123200,5049372420,15650,15630,15650,15630,372
+20250325,123100,5043556640,15630,15650,15650,15630,1392
+20250325,123000,5021781840,15630,15640,15650,15630,628
+20250325,122900,5011963780,15650,15660,15660,15630,99
+20250325,122800,5010414800,15660,15660,15660,15630,4156
+20250325,122700,4945397030,15660,15680,15710,15660,1856
+20250325,122600,4916316310,15680,15700,15710,15680,1170
+20250325,122500,4897962690,15690,15680,15700,15680,1036
+20250325,122400,4881709400,15710,15690,15710,15680,504
+20250325,122300,4873803840,15700,15710,15710,15680,441
+20250325,122200,4866884000,15690,15690,15710,15690,1425
+20250325,122100,4844507390,15700,15700,15710,15700,1720
+20250325,122000,4817503310,15710,15710,15720,15700,204
+20250325,121900,4814298470,15710,15710,15720,15710,231
+20250325,121800,4810669090,15730,15725,15730,15710,548
+20250325,121700,4802055420,15720,15720,15720,15700,674
+20250325,121600,4791460760,15720,15700,15720,15700,2686
+20250325,121500,4749287830,15720,15710,15720,15700,561
+20250325,121400,4740475850,15710,15720,15720,15710,190
+20250325,121300,4737490830,15710,15720,15720,15710,368
+20250325,121200,4731707050,15720,15720,15720,15700,471
+20250325,121100,4724307540,15710,15730,15730,15710,158
+20250325,121000,4721824560,15730,15700,15740,15700,248
+20250325,120900,4717929550,15700,15710,15710,15700,632
+20250325,120800,4708002560,15710,15720,15735,15710,389
+20250325,120700,4701886105,15705,15700,15720,15700,722
+20250325,120600,4690550130,15700,15710,15720,15690,2420
+20250325,120500,4652557280,15720,15710,15720,15710,278
+20250325,120400,4648189840,15720,15740,15740,15710,392
+20250325,120300,4642030740,15710,15720,15750,15710,472
+20250325,120200,4634614450,15750,15750,15750,15710,43
+20250325,120100,4633938740,15710,15750,15750,15710,61
+20250325,120000,4632979230,15750,15710,15750,15700,1311
+20250325,115900,4612374820,15710,15730,15730,15700,194
+20250325,115800,4609326650,15700,15720,15730,15700,1522
+20250325,115700,4585424460,15720,15720,15720,15710,565
+20250325,115600,4576547190,15720,15730,15730,15720,848
+20250325,115500,4563208690,15730,15750,15760,15730,1580
+20250325,115400,4538328530,15750,15760,15760,15750,768
+20250325,115300,4526230810,15760,15770,15770,15750,1799
+20250325,115200,4497878490,15770,15790,15790,15760,2163
+20250325,115100,4463778670,15790,15810,15810,15770,1841
+20250325,115000,4434704330,15830,15810,15830,15810,182
+20250325,114900,4431826190,15810,15800,15810,15780,892
+20250325,114800,4417723740,15800,15800,15800,15770,440
+20250325,114700,4410780610,15780,15780,15780,15770,208
+20250325,114600,4407499220,15770,15770,15770,15770,309
+20250325,114500,4402626290,15770,15770,15780,15760,770
+20250325,114400,4390482140,15780,15790,15790,15780,619
+20250325,114300,4380713790,15770,15830,15830,15760,623
+20250325,114200,4370881230,15830,15750,15840,15750,2506
+20250325,114100,4331341610,15760,15760,15780,15750,2299
+20250325,114000,4295101460,15760,15790,15800,15750,3121
+20250325,113900,4245881610,15780,15760,15780,15750,1209
+20250325,113800,4226823540,15750,15690,15790,15690,1526
+20250325,113700,4202823230,15690,15660,15690,15650,1677
+20250325,113600,4176534980,15660,15680,15680,15640,662
+20250325,113500,4166167070,15680,15650,15680,15630,2497
+20250325,113400,4127119090,15640,15670,15680,15630,2329
+20250325,113300,4090657050,15670,15670,15680,15650,2494
+20250325,113200,4051585270,15670,15670,15690,15650,2174
+20250325,113100,4017529810,15680,15720,15720,15620,7154
+20250325,113000,3905363850,15720,15730,15750,15710,2366
+20250325,112900,3868164190,15725,15710,15750,15680,4586
+20250325,112800,3796174510,15710,15770,15770,15700,5639
+20250325,112700,3707456300,15760,15830,15830,15760,11259
+20250325,112600,3529536420,15830,15840,15850,15830,690
+20250325,112500,3518610830,15850,15860,15860,15840,631
+20250325,112400,3508609940,15860,15910,15920,15860,3436
+20250325,112300,3454002230,15910,15850,15910,15840,1971
+20250325,112200,3422763080,15840,15870,15870,15840,4104
+20250325,112100,3357702500,15860,15880,15880,15860,2516
+20250325,112000,3317769680,15870,15900,15900,15870,4352
+20250325,111900,3248594230,15900,15860,15900,15860,2489
+20250325,111800,3209041675,15860,15900,15900,15860,2352
+20250325,111700,3171681995,15900,15900,15910,15880,3556
+20250325,111600,3115147435,15900,15880,15920,15880,2693
+20250325,111500,3072355825,15880,16000,16000,15800,15102
+20250325,111400,2831770315,16000,16010,16010,16000,5056
+20250325,111300,2750850715,16010,16040,16050,16010,2181
+20250325,111200,2715912055,16040,16080,16100,16040,3282
+20250325,111100,2663216675,16080,16080,16090,16080,916
+20250325,111000,2648487265,16080,16120,16120,16080,5028
+20250325,110900,2567563985,16110,16110,16150,16110,1505
+20250325,110800,2543316155,16110,16140,16150,16110,670
+20250325,110700,2532509235,16140,16120,16140,16110,121
+20250325,110600,2530559015,16140,16120,16140,16110,1077
+20250325,110500,2513206545,16150,16130,16150,16120,481
+20250325,110400,2505445795,16120,16130,16150,16120,477
+20250325,110300,2497755355,16130,16150,16150,16130,225
+20250325,110200,2494124295,16140,16120,16150,16120,106
+20250325,110100,2492413995,16120,16130,16140,16100,8771
+20250325,110000,2351113595,16140,16150,16150,16130,2864
+20250325,105900,2304879565,16160,16170,16170,16160,2908
+20250325,105800,2257879195,16170,16180,16200,16170,1137
+20250325,105700,2239481085,16180,16200,16230,16180,1243
+20250325,105600,2219351655,16200,16200,16250,16200,478
+20250325,105500,2211607955,16200,16200,16200,16190,410
+20250325,105400,2204967475,16190,16180,16190,16180,922
+20250325,105300,2190042915,16180,16190,16190,16180,60
+20250325,105200,2189071785,16180,16160,16190,16160,311
+20250325,105100,2184039875,16160,16170,16170,16160,706
+20250325,105000,2172629965,16180,16180,16180,16160,800
+20250325,104900,2159691835,16170,16170,16170,16170,365
+20250325,104800,2153789785,16170,16170,16170,16160,1118
+20250325,104700,2135715135,16170,16170,16180,16150,1300
+20250325,104600,2114707125,16160,16190,16190,16160,3177
+20250325,104500,2063336885,16170,16170,16190,16170,2020
+20250325,104400,2030641075,16180,16200,16200,16140,3525
+20250325,104300,1973683865,16190,16250,16250,16150,10146
+20250325,104200,1809317035,16250,16250,16250,16210,1862
+20250325,104100,1779118315,16250,16230,16260,16210,5204
+20250325,104000,1694729145,16260,16280,16300,16220,7139
+20250325,103900,1578714895,16280,16320,16320,16280,4845
+20250325,103800,1499784025,16320,16340,16340,16300,864
+20250325,103700,1485689115,16320,16320,16350,16320,713
+20250325,103600,1474051895,16330,16340,16340,16320,188
+20250325,103500,1470982935,16360,16330,16360,16320,1286
+20250325,103400,1449984045,16370,16370,16370,16370,30
+20250325,103300,1449492945,16370,16350,16370,16310,265
+20250325,103200,1445165445,16310,16370,16370,16310,5008
+20250325,103100,1363388985,16370,16360,16380,16360,180
+20250325,103000,1360442865,16360,16370,16370,16360,614
+20250325,102900,1350392415,16370,16370,16370,16370,130
+20250325,102800,1348264315,16360,16370,16370,16360,141
+20250325,102700,1345957455,16380,16350,16380,16340,441
+20250325,102600,1338746715,16350,16340,16350,16340,604
+20250325,102500,1328874355,16340,16340,16340,16340,50
+20250325,102400,1328057355,16350,16340,16350,16340,135
+20250325,102300,1325851375,16350,16350,16350,16350,331
+20250325,102200,1320439525,16340,16340,16340,16340,22
+20250325,102100,1320080045,16340,16350,16350,16340,269
+20250325,102000,1315683125,16340,16350,16360,16330,777
+20250325,101900,1302984355,16350,16350,16370,16350,40
+20250325,101800,1302330335,16340,16350,16350,16340,407
+20250325,101700,1295676955,16370,16370,16370,16360,39
+20250325,101600,1295038545,16370,16360,16370,16360,116
+20250325,101500,1293139895,16360,16340,16360,16330,641
+20250325,101400,1282661035,16340,16350,16350,16340,167
+20250325,101300,1279931235,16350,16340,16350,16340,72
+20250325,101200,1278754655,16340,16360,16360,16320,1549
+20250325,101100,1253456375,16360,16360,16360,16350,29
+20250325,101000,1252982135,16360,16340,16360,16340,461
+20250325,100900,1245445345,16340,16330,16340,16310,724
+20250325,100800,1233623045,16340,16340,16340,16340,143
+20250325,100700,1231286425,16340,16340,16340,16330,76
+20250325,100600,1230045305,16330,16330,16340,16320,112
+20250325,100500,1228216935,16320,16330,16340,16320,1387
+20250325,100400,1205570255,16340,16340,16340,16340,22
+20250325,100300,1205210775,16320,16340,16340,16320,688
+20250325,100200,1193981605,16340,16350,16350,16320,715
+20250325,100100,1182302955,16350,16360,16380,16340,154
+20250325,100000,1179784425,16380,16360,16380,16350,1659
+20250325,095900,1152658075,16360,16380,16380,16350,735
+20250325,095800,1140632385,16380,16390,16390,16370,80
+20250325,095700,1139321835,16370,16400,16410,16370,266
+20250325,095600,1134959775,16400,16380,16400,16380,363
+20250325,095500,1129008775,16380,16360,16380,16360,1609
+20250325,095400,1102669975,16360,16370,16400,16360,244
+20250325,095300,1098675695,16370,16370,16430,16360,1384
+20250325,095200,1076020455,16400,16380,16430,16380,152
+20250325,095100,1073530605,16380,16380,16430,16370,404
+20250325,095000,1066913555,16380,16390,16390,16370,1089
+20250325,094900,1049075095,16390,16480,16480,16390,132
+20250325,094800,1046908125,16480,16410,16480,16410,67
+20250325,094700,1045808585,16400,16400,16410,16390,200
+20250325,094600,1042530055,16400,16480,16480,16400,1653
+20250325,094500,1015375575,16450,16490,16490,16450,828
+20250325,094400,1001748495,16500,16500,16510,16480,919
+20250325,094300,986585755,16500,16470,16500,16470,66
+20250325,094200,985497575,16480,16470,16500,16460,264
+20250325,094100,981148845,16500,16500,16500,16470,94
+20250325,094000,979599755,16500,16460,16500,16460,557
+20250325,093900,970421205,16500,16510,16510,16470,379
+20250325,093800,964175205,16470,16520,16520,16470,735
+20250325,093700,952049685,16520,16570,16570,16520,633
+20250325,093600,941583395,16560,16510,16570,16500,2196
+20250325,093500,905284905,16510,16520,16520,16510,462
+20250325,093400,897652685,16520,16460,16520,16460,1643
+20250325,093300,870578455,16460,16460,16460,16460,1
+20250325,093200,870561995,16410,16410,16470,16400,1331
+20250325,093100,848691265,16400,16400,16400,16400,115
+20250325,093000,846805265,16410,16410,16420,16370,242
+20250325,092900,842840045,16420,16400,16420,16390,421
+20250325,092800,835935135,16400,16420,16420,16360,2079
+20250325,092700,801843735,16410,16420,16420,16410,600
+20250325,092600,791992975,16420,16440,16480,16420,622
+20250325,092500,781770875,16440,16480,16490,16440,543
+20250325,092400,772822265,16450,16430,16470,16430,195
+20250325,092300,769614015,16430,16470,16470,16420,706
+20250325,092200,758005705,16460,16440,16470,16440,514
+20250325,092100,749541905,16440,16500,16500,16440,479
+20250325,092000,741661545,16450,16460,16500,16450,677
+20250325,091900,730506065,16450,16430,16520,16410,1057
+20250325,091800,713114905,16430,16350,16430,16340,1261
+20250325,091700,692460480,16350,16340,16350,16340,63
+20250325,091600,691431050,16340,16320,16340,16310,560
+20250325,091500,682284980,16310,16290,16340,16290,1089
+20250325,091400,664518570,16290,16310,16310,16280,253
+20250325,091300,660398110,16320,16300,16320,16250,5485
+20250325,091200,571029920,16310,16320,16320,16310,976
+20250325,091100,555109520,16320,16320,16320,16310,857
+20250325,091000,541130480,16320,16380,16380,16310,5047
+20250325,090900,458696390,16370,16390,16390,16370,1048
+20250325,090800,441530070,16390,16380,16390,16370,2008
+20250325,090700,408643640,16380,16430,16430,16380,1400
+20250325,090600,385673690,16430,16440,16450,16430,4553
+20250325,090500,310781010,16430,16440,16450,16430,1134
+20250325,090400,292138260,16430,16400,16430,16400,969
+20250325,090300,276223800,16390,16370,16390,16360,2196
+20250325,090200,240262940,16370,16400,16420,16340,878
+20250325,090100,225890740,16400,16490,16490,16320,6965
+20250325,090000,111584450,16490,16410,16600,16410,6734

119850/min/candle-20250326.csv

@@ -0,0 +1,679 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,201700,4598039290,15240,15240,15240,15240,3554
+20250326,201600,4598039290,15240,15240,15240,15240,0
+20250326,201500,4598039290,15240,15240,15240,15240,0
+20250326,201400,4598039290,15240,15240,15240,15240,0
+20250326,201300,4598039290,15240,15240,15240,15240,0
+20250326,201200,4598039290,15240,15240,15240,15240,0
+20250326,201100,4598039290,15240,15240,15240,15240,0
+20250326,201000,4598039290,15240,15240,15240,15240,0
+20250326,200900,4598039290,15240,15240,15240,15240,0
+20250326,200800,4598039290,15240,15240,15240,15240,0
+20250326,200700,4598039290,15240,15240,15240,15240,0
+20250326,200600,4598039290,15240,15240,15240,15240,0
+20250326,200500,4598039290,15240,15240,15240,15240,0
+20250326,200400,4598039290,15240,15240,15240,15240,0
+20250326,200300,4598039290,15240,15240,15240,15240,0
+20250326,200200,4598039290,15240,15240,15240,15240,0
+20250326,200100,4598039290,15240,15240,15240,15240,0
+20250326,200000,4598039290,15240,15240,15240,15240,0
+20250326,195900,4598039290,15240,15240,15240,15240,0
+20250326,195800,4598039290,15240,15240,15240,15240,0
+20250326,195700,4598039290,15240,15240,15240,15240,0
+20250326,195600,4598039290,15240,15240,15240,15240,0
+20250326,195500,4598039290,15240,15240,15240,15240,0
+20250326,195400,4598039290,15240,15240,15240,15240,0
+20250326,195300,4598039290,15240,15240,15240,15240,0
+20250326,195200,4598039290,15240,15240,15240,15240,0
+20250326,195100,4598039290,15240,15240,15240,15240,0
+20250326,195000,4598039290,15240,15240,15240,15240,0
+20250326,194900,4598039290,15240,15240,15240,15240,0
+20250326,194800,4598039290,15240,15240,15240,15240,0
+20250326,194700,4598039290,15240,15240,15240,15240,3554
+20250326,194600,4598039290,15240,15240,15240,15240,0
+20250326,194500,4598039290,15240,15240,15240,15240,0
+20250326,194400,4598039290,15240,15240,15240,15240,0
+20250326,194300,4598039290,15240,15240,15240,15240,0
+20250326,194200,4598039290,15240,15240,15240,15240,0
+20250326,194100,4598039290,15240,15240,15240,15240,0
+20250326,194000,4598039290,15240,15240,15240,15240,0
+20250326,193900,4598039290,15240,15240,15240,15240,0
+20250326,193800,4598039290,15240,15240,15240,15240,0
+20250326,193700,4598039290,15240,15240,15240,15240,0
+20250326,193600,4598039290,15240,15240,15240,15240,0
+20250326,193500,4598039290,15240,15240,15240,15240,0
+20250326,193400,4598039290,15240,15240,15240,15240,0
+20250326,193300,4598039290,15240,15240,15240,15240,0
+20250326,193200,4598039290,15240,15240,15240,15240,0
+20250326,193100,4598039290,15240,15240,15240,15240,0
+20250326,193000,4598039290,15240,15240,15240,15240,0
+20250326,192900,4598039290,15240,15240,15240,15240,0
+20250326,192800,4598039290,15240,15240,15240,15240,0
+20250326,192700,4598039290,15240,15240,15240,15240,0
+20250326,192600,4598039290,15240,15240,15240,15240,0
+20250326,192500,4598039290,15240,15240,15240,15240,0
+20250326,192400,4598039290,15240,15240,15240,15240,0
+20250326,192300,4598039290,15240,15240,15240,15240,0
+20250326,192200,4598039290,15240,15240,15240,15240,0
+20250326,192100,4598039290,15240,15240,15240,15240,0
+20250326,192000,4598039290,15240,15240,15240,15240,0
+20250326,191900,4598039290,15240,15240,15240,15240,0
+20250326,191800,4598039290,15240,15240,15240,15240,0
+20250326,191700,4598039290,15240,15240,15240,15240,3554
+20250326,191600,4598039290,15240,15240,15240,15240,0
+20250326,191500,4598039290,15240,15240,15240,15240,0
+20250326,191400,4598039290,15240,15240,15240,15240,0
+20250326,191300,4598039290,15240,15240,15240,15240,0
+20250326,191200,4598039290,15240,15240,15240,15240,0
+20250326,191100,4598039290,15240,15240,15240,15240,0
+20250326,191000,4598039290,15240,15240,15240,15240,0
+20250326,190900,4598039290,15240,15240,15240,15240,0
+20250326,190800,4598039290,15240,15240,15240,15240,0
+20250326,190700,4598039290,15240,15240,15240,15240,0
+20250326,190600,4598039290,15240,15240,15240,15240,0
+20250326,190500,4598039290,15240,15240,15240,15240,0
+20250326,190400,4598039290,15240,15240,15240,15240,0
+20250326,190300,4598039290,15240,15240,15240,15240,0
+20250326,190200,4598039290,15240,15240,15240,15240,0
+20250326,190100,4598039290,15240,15240,15240,15240,0
+20250326,190000,4598039290,15240,15240,15240,15240,0
+20250326,185900,4598039290,15240,15240,15240,15240,0
+20250326,185800,4598039290,15240,15240,15240,15240,0
+20250326,185700,4598039290,15240,15240,15240,15240,0
+20250326,185600,4598039290,15240,15240,15240,15240,0
+20250326,185500,4598039290,15240,15240,15240,15240,0
+20250326,185400,4598039290,15240,15240,15240,15240,0
+20250326,185300,4598039290,15240,15240,15240,15240,0
+20250326,185200,4598039290,15240,15240,15240,15240,0
+20250326,185100,4598039290,15240,15240,15240,15240,0
+20250326,185000,4598039290,15240,15240,15240,15240,0
+20250326,184900,4598039290,15240,15240,15240,15240,0
+20250326,184800,4598039290,15240,15240,15240,15240,0
+20250326,184700,4598039290,15240,15240,15240,15240,3554
+20250326,184600,4598039290,15240,15240,15240,15240,0
+20250326,184500,4598039290,15240,15240,15240,15240,0
+20250326,184400,4598039290,15240,15240,15240,15240,0
+20250326,184300,4598039290,15240,15240,15240,15240,0
+20250326,184200,4598039290,15240,15240,15240,15240,0
+20250326,184100,4598039290,15240,15240,15240,15240,0
+20250326,184000,4598039290,15240,15240,15240,15240,0
+20250326,183900,4598039290,15240,15240,15240,15240,0
+20250326,183800,4598039290,15240,15240,15240,15240,0
+20250326,183700,4598039290,15240,15240,15240,15240,0
+20250326,183600,4598039290,15240,15240,15240,15240,0
+20250326,183500,4598039290,15240,15240,15240,15240,0
+20250326,183400,4598039290,15240,15240,15240,15240,0
+20250326,183300,4598039290,15240,15240,15240,15240,0
+20250326,183200,4598039290,15240,15240,15240,15240,0
+20250326,183100,4598039290,15240,15240,15240,15240,0
+20250326,183000,4598039290,15240,15240,15240,15240,0
+20250326,182900,4598039290,15240,15240,15240,15240,0
+20250326,182800,4598039290,15240,15240,15240,15240,0
+20250326,182700,4598039290,15240,15240,15240,15240,0
+20250326,182600,4598039290,15240,15240,15240,15240,0
+20250326,182500,4598039290,15240,15240,15240,15240,0
+20250326,182400,4598039290,15240,15240,15240,15240,0
+20250326,182300,4598039290,15240,15240,15240,15240,0
+20250326,182200,4598039290,15240,15240,15240,15240,0
+20250326,182100,4598039290,15240,15240,15240,15240,0
+20250326,182000,4598039290,15240,15240,15240,15240,0
+20250326,181900,4598039290,15240,15240,15240,15240,0
+20250326,181800,4598039290,15240,15240,15240,15240,0
+20250326,181700,4598039290,15240,15240,15240,15240,3554
+20250326,181600,4598039290,15240,15240,15240,15240,0
+20250326,181500,4598039290,15240,15240,15240,15240,0
+20250326,181400,4598039290,15240,15240,15240,15240,0
+20250326,181300,4598039290,15240,15240,15240,15240,0
+20250326,181200,4598039290,15240,15240,15240,15240,0
+20250326,181100,4598039290,15240,15240,15240,15240,0
+20250326,181000,4598039290,15240,15240,15240,15240,0
+20250326,180900,4598039290,15240,15240,15240,15240,0
+20250326,180800,4598039290,15240,15240,15240,15240,0
+20250326,180700,4598039290,15240,15240,15240,15240,0
+20250326,180600,4598039290,15240,15240,15240,15240,0
+20250326,180500,4598039290,15240,15240,15240,15240,0
+20250326,180400,4598039290,15240,15240,15240,15240,0
+20250326,180300,4598039290,15240,15240,15240,15240,0
+20250326,180200,4598039290,15240,15240,15240,15240,0
+20250326,180100,4598039290,15240,15240,15240,15240,0
+20250326,180000,4598039290,15240,15240,15240,15240,0
+20250326,175900,4598039290,15240,15240,15240,15240,0
+20250326,175800,4598039290,15240,15240,15240,15240,0
+20250326,175700,4598039290,15240,15240,15240,15240,0
+20250326,175600,4598039290,15240,15240,15240,15240,0
+20250326,175500,4598039290,15240,15240,15240,15240,0
+20250326,175400,4598039290,15240,15240,15240,15240,0
+20250326,175300,4598039290,15240,15240,15240,15240,0
+20250326,175200,4598039290,15240,15240,15240,15240,0
+20250326,175100,4598039290,15240,15240,15240,15240,0
+20250326,175000,4598039290,15240,15240,15240,15240,0
+20250326,174900,4598039290,15240,15240,15240,15240,0
+20250326,174800,4598039290,15240,15240,15240,15240,0
+20250326,174700,4598039290,15240,15240,15240,15240,3554
+20250326,174600,4598039290,15240,15240,15240,15240,0
+20250326,174500,4598039290,15240,15240,15240,15240,0
+20250326,174400,4598039290,15240,15240,15240,15240,0
+20250326,174300,4598039290,15240,15240,15240,15240,0
+20250326,174200,4598039290,15240,15240,15240,15240,0
+20250326,174100,4598039290,15240,15240,15240,15240,0
+20250326,174000,4598039290,15240,15240,15240,15240,0
+20250326,173900,4598039290,15240,15240,15240,15240,0
+20250326,173800,4598039290,15240,15240,15240,15240,0
+20250326,173700,4598039290,15240,15240,15240,15240,0
+20250326,173600,4598039290,15240,15240,15240,15240,0
+20250326,173500,4598039290,15240,15240,15240,15240,0
+20250326,173400,4598039290,15240,15240,15240,15240,0
+20250326,173300,4598039290,15240,15240,15240,15240,0
+20250326,173200,4598039290,15240,15240,15240,15240,0
+20250326,173100,4598039290,15240,15240,15240,15240,0
+20250326,173000,4598039290,15240,15240,15240,15240,0
+20250326,172900,4598039290,15240,15240,15240,15240,0
+20250326,172800,4598039290,15240,15240,15240,15240,0
+20250326,172700,4598039290,15240,15240,15240,15240,0
+20250326,172600,4598039290,15240,15240,15240,15240,0
+20250326,172500,4598039290,15240,15240,15240,15240,0
+20250326,172400,4598039290,15240,15240,15240,15240,0
+20250326,172300,4598039290,15240,15240,15240,15240,0
+20250326,172200,4598039290,15240,15240,15240,15240,0
+20250326,172100,4598039290,15240,15240,15240,15240,0
+20250326,172000,4598039290,15240,15240,15240,15240,0
+20250326,171900,4598039290,15240,15240,15240,15240,0
+20250326,171800,4598039290,15240,15240,15240,15240,0
+20250326,171700,4598039290,15240,15240,15240,15240,3554
+20250326,171600,4598039290,15240,15240,15240,15240,0
+20250326,171500,4598039290,15240,15240,15240,15240,0
+20250326,171400,4598039290,15240,15240,15240,15240,0
+20250326,171300,4598039290,15240,15240,15240,15240,0
+20250326,171200,4598039290,15240,15240,15240,15240,0
+20250326,171100,4598039290,15240,15240,15240,15240,0
+20250326,171000,4598039290,15240,15240,15240,15240,0
+20250326,170900,4598039290,15240,15240,15240,15240,0
+20250326,170800,4598039290,15240,15240,15240,15240,0
+20250326,170700,4598039290,15240,15240,15240,15240,0
+20250326,170600,4598039290,15240,15240,15240,15240,0
+20250326,170500,4598039290,15240,15240,15240,15240,0
+20250326,170400,4598039290,15240,15240,15240,15240,0
+20250326,170300,4598039290,15240,15240,15240,15240,0
+20250326,170200,4598039290,15240,15240,15240,15240,0
+20250326,170100,4598039290,15240,15240,15240,15240,0
+20250326,170000,4598039290,15240,15240,15240,15240,0
+20250326,165900,4598039290,15240,15240,15240,15240,0
+20250326,165800,4598039290,15240,15240,15240,15240,0
+20250326,165700,4598039290,15240,15240,15240,15240,0
+20250326,165600,4598039290,15240,15240,15240,15240,0
+20250326,165500,4598039290,15240,15240,15240,15240,0
+20250326,165400,4598039290,15240,15240,15240,15240,0
+20250326,165300,4598039290,15240,15240,15240,15240,0
+20250326,165200,4598039290,15240,15240,15240,15240,0
+20250326,165100,4598039290,15240,15240,15240,15240,0
+20250326,165000,4598039290,15240,15240,15240,15240,0
+20250326,164900,4598039290,15240,15240,15240,15240,0
+20250326,164800,4598039290,15240,15240,15240,15240,0
+20250326,164700,4598039290,15240,15240,15240,15240,3554
+20250326,164600,4598039290,15240,15240,15240,15240,0
+20250326,164500,4598039290,15240,15240,15240,15240,0
+20250326,164400,4598039290,15240,15240,15240,15240,0
+20250326,164300,4598039290,15240,15240,15240,15240,0
+20250326,164200,4598039290,15240,15240,15240,15240,0
+20250326,164100,4598039290,15240,15240,15240,15240,0
+20250326,164000,4598039290,15240,15240,15240,15240,0
+20250326,163900,4598039290,15240,15240,15240,15240,0
+20250326,163800,4598039290,15240,15240,15240,15240,0
+20250326,163700,4598039290,15240,15240,15240,15240,0
+20250326,163600,4598039290,15240,15240,15240,15240,0
+20250326,163500,4598039290,15240,15240,15240,15240,0
+20250326,163400,4598039290,15240,15240,15240,15240,0
+20250326,163300,4598039290,15240,15240,15240,15240,0
+20250326,163200,4598039290,15240,15240,15240,15240,0
+20250326,163100,4598039290,15240,15240,15240,15240,0
+20250326,163000,4598039290,15240,15240,15240,15240,0
+20250326,162900,4598039290,15240,15240,15240,15240,0
+20250326,162800,4598039290,15240,15240,15240,15240,0
+20250326,162700,4598039290,15240,15240,15240,15240,0
+20250326,162600,4598039290,15240,15240,15240,15240,0
+20250326,162500,4598039290,15240,15240,15240,15240,0
+20250326,162400,4598039290,15240,15240,15240,15240,0
+20250326,162300,4598039290,15240,15240,15240,15240,0
+20250326,162200,4598039290,15240,15240,15240,15240,0
+20250326,162100,4598039290,15240,15240,15240,15240,0
+20250326,162000,4598039290,15240,15240,15240,15240,0
+20250326,161900,4598039290,15240,15240,15240,15240,0
+20250326,161800,4598039290,15240,15240,15240,15240,0
+20250326,161700,4598039290,15240,15240,15240,15240,3554
+20250326,161600,4598039290,15240,15240,15240,15240,0
+20250326,161500,4598039290,15240,15240,15240,15240,0
+20250326,161400,4598039290,15240,15240,15240,15240,0
+20250326,161300,4598039290,15240,15240,15240,15240,0
+20250326,161200,4598039290,15240,15240,15240,15240,0
+20250326,161100,4598039290,15240,15240,15240,15240,0
+20250326,161000,4598039290,15240,15240,15240,15240,0
+20250326,160900,4598039290,15240,15240,15240,15240,0
+20250326,160800,4598039290,15240,15240,15240,15240,0
+20250326,160700,4598039290,15240,15240,15240,15240,0
+20250326,160600,4598039290,15240,15240,15240,15240,0
+20250326,160500,4598039290,15240,15240,15240,15240,0
+20250326,160400,4598039290,15240,15240,15240,15240,0
+20250326,160300,4598039290,15240,15240,15240,15240,0
+20250326,160200,4598039290,15240,15240,15240,15240,0
+20250326,160100,4598039290,15240,15240,15240,15240,0
+20250326,160000,4598039290,15240,15240,15240,15240,0
+20250326,155900,4598039290,15240,15240,15240,15240,0
+20250326,155800,4598039290,15240,15240,15240,15240,0
+20250326,155700,4598039290,15240,15240,15240,15240,0
+20250326,155600,4598039290,15240,15240,15240,15240,0
+20250326,155500,4598039290,15240,15240,15240,15240,0
+20250326,155400,4598039290,15240,15240,15240,15240,0
+20250326,155300,4598039290,15240,15240,15240,15240,0
+20250326,155200,4598039290,15240,15240,15240,15240,0
+20250326,155100,4598039290,15240,15240,15240,15240,0
+20250326,155000,4598039290,15240,15240,15240,15240,0
+20250326,154900,4598039290,15240,15240,15240,15240,0
+20250326,154800,4598039290,15240,15240,15240,15240,0
+20250326,154700,4598039290,15240,15240,15240,15240,3554
+20250326,154600,4598039290,15240,15240,15240,15240,0
+20250326,154500,4598039290,15240,15240,15240,15240,0
+20250326,154400,4598039290,15240,15240,15240,15240,0
+20250326,154300,4598039290,15240,15240,15240,15240,0
+20250326,154200,4598039290,15240,15240,15240,15240,0
+20250326,154100,4598039290,15240,15240,15240,15240,0
+20250326,154000,4598039290,15240,15240,15240,15240,0
+20250326,153900,4598039290,15240,15240,15240,15240,0
+20250326,153800,4598039290,15240,15240,15240,15240,0
+20250326,153700,4598039290,15240,15240,15240,15240,0
+20250326,153600,4598039290,15240,15240,15240,15240,0
+20250326,153500,4598039290,15240,15240,15240,15240,0
+20250326,153400,4598039290,15240,15240,15240,15240,0
+20250326,153300,4598039290,15240,15240,15240,15240,0
+20250326,153200,4598039290,15240,15240,15240,15240,0
+20250326,153100,4598039290,15240,15240,15240,15240,0
+20250326,153000,4598039290,15240,15240,15240,15240,3554
+20250326,152900,4543876330,15230,15230,15230,15230,0
+20250326,152800,4543876330,15230,15230,15230,15230,0
+20250326,152700,4543876330,15230,15230,15230,15230,0
+20250326,152600,4543876330,15230,15230,15230,15230,0
+20250326,152500,4543876330,15230,15230,15230,15230,0
+20250326,152400,4543876330,15230,15230,15230,15230,0
+20250326,152300,4543876330,15230,15230,15230,15230,0
+20250326,152200,4543876330,15230,15230,15230,15230,0
+20250326,152100,4543876330,15230,15230,15230,15230,0
+20250326,152000,4543876330,15230,15230,15230,15230,0
+20250326,151900,4543876330,15230,15250,15250,15230,337
+20250326,151800,4538741560,15260,15260,15260,15220,125
+20250326,151700,4536836020,15260,15250,15270,15250,1048
+20250326,151600,4520839400,15250,15250,15250,15200,3144
+20250326,151500,4472984140,15250,15270,15270,15230,43
+20250326,151400,4472328010,15270,15260,15280,15210,4874
+20250326,151300,4398047770,15230,15270,15270,15230,37
+20250326,151200,4397483580,15270,15270,15270,15190,3530
+20250326,151100,4343784440,15260,15240,15270,15230,367
+20250326,151000,4338192870,15270,15240,15270,15230,428
+20250326,150900,4331664130,15230,15270,15290,15230,2273
+20250326,150800,4297029610,15260,15300,15300,15260,820
+20250326,150700,4284495910,15300,15300,15300,15300,15
+20250326,150600,4284266410,15300,15310,15310,15300,645
+20250326,150500,4274397890,15310,15350,15350,15310,94
+20250326,150400,4272955070,15310,15310,15370,15310,111
+20250326,150300,4271254880,15310,15350,15360,15310,447
+20250326,150200,4264405250,15370,15370,15370,15345,692
+20250326,150100,4253781705,15350,15340,15350,15320,2738
+20250326,150000,4211759075,15350,15320,15350,15320,452
+20250326,145900,4204823505,15320,15320,15340,15310,289
+20250326,145800,4200397605,15320,15330,15340,15310,1057
+20250326,145700,4184189385,15330,15320,15350,15320,177
+20250326,145600,4181475865,15320,15330,15340,15320,250
+20250326,145500,4177643915,15350,15310,15360,15310,214
+20250326,145400,4174361085,15320,15300,15320,15290,1981
+20250326,145300,4144057765,15300,15290,15300,15290,338
+20250326,145200,4138887335,15290,15270,15290,15220,292
+20250326,145100,4134431865,15280,15230,15290,15200,2061
+20250326,145000,4103086695,15200,15290,15300,15200,5716
+20250326,144900,4015961255,15270,15290,15290,15265,1266
+20250326,144800,3996620390,15290,15290,15290,15280,362
+20250326,144700,3991086720,15280,15320,15320,15280,628
+20250326,144600,3981483640,15310,15310,15310,15310,122
+20250326,144500,3979615820,15300,15310,15310,15300,362
+20250326,144400,3974075480,15320,15320,15320,15320,20
+20250326,144300,3973769080,15320,15330,15330,15310,472
+20250326,144200,3966540420,15320,15330,15370,15310,580
+20250326,144100,3957645330,15330,15350,15370,15330,399
+20250326,144000,3951523090,15360,15360,15360,15360,190
+20250326,143900,3948604690,15350,15350,15380,15350,466
+20250326,143800,3941449930,15380,15340,15380,15340,505
+20250326,143700,3933699810,15340,15380,15380,15340,1073
+20250326,143600,3917228950,15380,15390,15390,15380,211
+20250326,143500,3913983270,15400,15360,15400,15360,368
+20250326,143400,3908322950,15360,15350,15360,15350,1023
+20250326,143300,3892619860,15350,15330,15350,15330,109
+20250326,143200,3890948260,15280,15300,15300,15250,572
+20250326,143100,3882207230,15250,15330,15340,15250,4569
+20250326,143000,3812303700,15340,15400,15400,15340,1712
+20250326,142900,3785981240,15390,15420,15430,15390,4018
+20250326,142800,3724071400,15420,15430,15430,15420,222
+20250326,142700,3720646670,15460,15460,15460,15460,1
+20250326,142600,3720631210,15460,15420,15460,15410,501
+20250326,142500,3712910590,15460,15400,15460,15390,3397
+20250326,142400,3660582290,15400,15460,15460,15400,3620
+20250326,142300,3604786450,15450,15430,15450,15430,223
+20250326,142200,3601342350,15430,15410,15430,15400,102
+20250326,142100,3599771200,15410,15400,15430,15400,261
+20250326,142000,3595751020,15400,15440,15440,15400,2193
+20250326,141900,3561950960,15440,15450,15450,15440,100
+20250326,141800,3560406860,15450,15450,15450,15450,8
+20250326,141700,3560283260,15450,15460,15460,15440,364
+20250326,141600,3554662370,15460,15450,15460,15450,582
+20250326,141500,3545670450,15440,15440,15440,15440,52
+20250326,141400,3544867570,15430,15440,15440,15430,56
+20250326,141300,3544003310,15450,15480,15480,15450,142
+20250326,141200,3541809210,15480,15480,15480,15480,0
+20250326,141100,3541809210,15480,15480,15480,15480,1
+20250326,141000,3541793730,15430,15470,15480,15430,47
+20250326,140900,3541068150,15420,15410,15480,15410,117
+20250326,140800,3539264100,15480,15490,15500,15400,2222
+20250326,140700,3505020600,15490,15490,15490,15490,16
+20250326,140600,3504772760,15460,15440,15460,15440,262
+20250326,140500,3500724500,15450,15460,15460,15450,65
+20250326,140400,3499719820,15460,15390,15460,15390,2100
+20250326,140300,3467386060,15380,15440,15440,15380,4061
+20250326,140200,3404869690,15400,15470,15470,15400,2086
+20250326,140100,3372712800,15470,15490,15490,15470,278
+20250326,140000,3368409440,15490,15430,15490,15430,20
+20250326,135900,3368100000,15430,15500,15500,15400,7968
+20250326,135800,3245105200,15490,15610,15610,15490,2889
+20250326,135700,3200230600,15610,15610,15610,15570,1214
+20250326,135600,3181320290,15610,15600,15610,15570,2608
+20250326,135500,3140674490,15600,15650,15660,15600,725
+20250326,135400,3129346230,15650,15650,15650,15640,526
+20250326,135300,3121116830,15650,15640,15650,15640,746
+20250326,135200,3109448420,15630,15640,15640,15620,172
+20250326,135100,3106760590,15640,15650,15650,15640,231
+20250326,135000,3103145820,15650,15650,15650,15570,730
+20250326,134900,3091735660,15650,15600,15660,15590,1833
+20250326,134800,3063090520,15600,15625,15625,15550,1680
+20250326,134700,3036880730,15630,15670,15670,15630,275
+20250326,134600,3032579380,15660,15660,15660,15630,886
+20250326,134500,3018717140,15660,15650,15660,15640,484
+20250326,134400,3011142930,15650,15640,15650,15640,258
+20250326,134300,3007106290,15640,15660,15660,15640,991
+20250326,134200,2991599190,15660,15640,15670,15640,1518
+20250326,134100,2967836000,15640,15640,15640,15630,1737
+20250326,134000,2940683870,15640,15640,15640,15630,456
+20250326,133900,2933552150,15640,15630,15640,15630,321
+20250326,133800,2928532400,15630,15630,15630,15620,554
+20250326,133700,2919874085,15630,15610,15630,15610,704
+20250326,133600,2908879235,15610,15620,15620,15605,467
+20250326,133500,2901588405,15620,15610,15620,15585,367
+20250326,133400,2895857810,15610,15560,15610,15560,655
+20250326,133300,2885640000,15590,15490,15590,15490,3410
+20250326,133200,2832593220,15500,15500,15500,15490,180
+20250326,133100,2829803970,15500,15500,15500,15500,105
+20250326,133000,2828176470,15500,15500,15510,15500,131
+20250326,132900,2826145810,15510,15510,15510,15500,129
+20250326,132800,2824145440,15500,15510,15510,15500,134
+20250326,132700,2822068430,15500,15510,15510,15500,67
+20250326,132600,2821029820,15510,15500,15510,15500,47
+20250326,132500,2820301150,15500,15510,15510,15500,54
+20250326,132400,2819464110,15510,15510,15510,15510,931
+20250326,132300,2805024300,15500,15500,15500,15500,144
+20250326,132200,2802792300,15510,15510,15510,15510,30
+20250326,132100,2802327000,15500,15510,15520,15500,45
+20250326,132000,2801629120,15510,15500,15530,15500,59
+20250326,131900,2800713230,15540,15530,15540,15530,127
+20250326,131800,2798740910,15530,15500,15530,15500,424
+20250326,131700,2792168840,15500,15480,15500,15480,62
+20250326,131600,2791208540,15480,15500,15500,15480,105
+20250326,131500,2789582500,15520,15510,15520,15510,83
+20250326,131400,2788295160,15510,15490,15510,15490,300
+20250326,131300,2783646280,15500,15520,15520,15500,196
+20250326,131200,2780608050,15500,15530,15530,15500,141
+20250326,131100,2778421650,15530,15530,15530,15530,3
+20250326,131000,2778375060,15530,15530,15530,15520,61
+20250326,130900,2777427740,15500,15520,15520,15500,56
+20250326,130800,2776559450,15520,15540,15540,15520,142
+20250326,130700,2774355590,15540,15540,15540,15540,0
+20250326,130600,2774355590,15540,15520,15540,15520,150
+20250326,130500,2772027570,15520,15480,15520,15470,225
+20250326,130400,2768545080,15500,15500,15500,15500,84
+20250326,130300,2767243080,15500,15475,15500,15475,165
+20250326,130200,2764687775,15500,15520,15520,15500,1169
+20250326,130100,2746557065,15520,15520,15540,15520,129
+20250326,130000,2744554755,15550,15550,15560,15520,2932
+20250326,125900,2699017535,15550,15530,15550,15530,1103
+20250326,125800,2681884715,15530,15530,15530,15520,417
+20250326,125700,2675409305,15530,15510,15530,15510,696
+20250326,125600,2664610435,15500,15510,15510,15500,41
+20250326,125500,2663974545,15500,15510,15520,15500,322
+20250326,125400,2658980125,15510,15510,15510,15500,138
+20250326,125300,2656840745,15500,15500,15500,15500,63
+20250326,125200,2655864245,15500,15510,15510,15500,138
+20250326,125100,2653725075,15510,15480,15510,15470,4026
+20250326,125000,2591367435,15480,15480,15480,15480,1056
+20250326,124900,2575020555,15470,15470,15470,15470,56
+20250326,124800,2574154235,15480,15480,15480,15480,31
+20250326,124700,2573674355,15470,15480,15480,15470,123
+20250326,124600,2571770365,15480,15480,15480,15480,5
+20250326,124500,2571692965,15470,15470,15470,15470,56
+20250326,124400,2570826645,15470,15480,15480,15470,187
+20250326,124300,2567933585,15470,15480,15480,15470,100
+20250326,124200,2566386085,15480,15480,15480,15480,266
+20250326,124100,2562268405,15490,15490,15490,15490,51
+20250326,124000,2561478415,15490,15470,15490,15470,774
+20250326,123900,2549499625,15470,15460,15470,15460,717
+20250326,123800,2538408415,15460,15460,15460,15460,152
+20250326,123700,2536058495,15460,15460,15460,15460,0
+20250326,123600,2536058495,15460,15470,15470,15460,297
+20250326,123500,2531465675,15480,15470,15480,15460,38
+20250326,123400,2530878055,15470,15430,15470,15430,25
+20250326,123300,2530491345,15480,15480,15480,15480,1
+20250326,123200,2530475865,15440,15410,15450,15410,3332
+20250326,123100,2479074055,15410,15400,15410,15400,241
+20250326,123000,2475362455,15410,15390,15410,15390,101
+20250326,122900,2473807165,15390,15400,15400,15390,355
+20250326,122800,2468342145,15400,15400,15400,15390,104
+20250326,122700,2466740885,15400,15410,15410,15400,403
+20250326,122600,2460534485,15400,15400,15400,15400,59
+20250326,122500,2459625885,15400,15410,15410,15400,57
+20250326,122400,2458747885,15400,15400,15400,15400,0
+20250326,122300,2458747885,15400,15400,15410,15400,265
+20250326,122200,2454666795,15410,15410,15410,15410,16
+20250326,122100,2454420235,15410,15410,15410,15410,0
+20250326,122000,2454420235,15410,15400,15410,15400,148
+20250326,121900,2452140585,15400,15400,15400,15390,1045
+20250326,121800,2436050295,15400,15400,15410,15400,667
+20250326,121700,2425778325,15410,15410,15430,15400,5448
+20250326,121600,2341869975,15410,15420,15420,15410,637
+20250326,121500,2332049735,15430,15440,15440,15430,463
+20250326,121400,2324905185,15440,15440,15450,15440,42
+20250326,121300,2324256545,15450,15460,15460,15450,108
+20250326,121200,2322586895,15490,15460,15490,15460,20
+20250326,121100,2322277395,15480,15470,15490,15470,27
+20250326,121000,2321859645,15470,15490,15490,15470,531
+20250326,120900,2313641955,15490,15490,15490,15470,205
+20250326,120800,2310470565,15470,15470,15470,15470,56
+20250326,120700,2309604245,15480,15475,15480,15475,3
+20250326,120600,2309557810,15490,15470,15490,15470,1350
+20250326,120500,2288658290,15470,15470,15470,15470,32
+20250326,120400,2288163250,15470,15450,15470,15450,46
+20250326,120300,2287452460,15460,15460,15460,15460,15
+20250326,120200,2287220560,15460,15465,15465,15460,61
+20250326,120100,2286277300,15470,15470,15470,15450,142
+20250326,120000,2284082560,15480,15450,15480,15450,1525
+20250326,115900,2260495770,15460,15460,15460,15450,135
+20250326,115800,2258409870,15460,15460,15460,15450,150
+20250326,115700,2256091370,15460,15450,15460,15450,3
+20250326,115600,2256045000,15450,15450,15460,15450,166
+20250326,115500,2253480070,15450,15440,15450,15430,148
+20250326,115400,2251195230,15440,15460,15460,15440,121
+20250326,115300,2249325820,15460,15460,15460,15460,16
+20250326,115200,2249078460,15450,15440,15450,15440,15
+20250326,115100,2248846810,15440,15470,15470,15440,756
+20250326,115000,2237161280,15490,15480,15490,15480,45
+20250326,114900,2236464560,15480,15480,15480,15480,84
+20250326,114800,2235164240,15470,15480,15480,15470,90
+20250326,114700,2233771585,15480,15480,15480,15480,8
+20250326,114600,2233647745,15480,15480,15480,15480,8
+20250326,114500,2233523905,15470,15480,15480,15470,38
+20250326,114400,2232935985,15480,15480,15490,15480,164
+20250326,114300,2230397185,15480,15460,15480,15460,469
+20250326,114200,2223141775,15460,15450,15460,15450,181
+20250326,114100,2220344325,15450,15450,15450,15450,4
+20250326,114000,2220282525,15450,15440,15450,15440,217
+20250326,113900,2216930545,15450,15450,15450,15450,48
+20250326,113800,2216188945,15450,15420,15450,15420,101
+20250326,113700,2214631495,15410,15440,15440,15410,175
+20250326,113600,2211932165,15440,15430,15440,15430,43
+20250326,113500,2211268375,15420,15420,15420,15420,886
+20250326,113400,2197606255,15420,15440,15440,15420,436
+20250326,113300,2190878435,15450,15460,15460,15450,18
+20250326,113200,2190600295,15470,15440,15470,15440,107
+20250326,113100,2188947625,15430,15430,15430,15430,148
+20250326,113000,2186663985,15480,15480,15480,15480,130
+20250326,112900,2184651585,15480,15430,15480,15430,696
+20250326,112800,2173908385,15430,15420,15430,15420,240
+20250326,112700,2170206795,15430,15460,15460,15430,1116
+20250326,112600,2152964425,15470,15480,15480,15470,813
+20250326,112500,2140387245,15480,15460,15500,15460,151
+20250326,112400,2138051105,15500,15490,15500,15490,525
+20250326,112300,2129915335,15480,15480,15490,15480,899
+20250326,112200,2115998075,15480,15460,15490,15460,364
+20250326,112100,2110363355,15460,15470,15470,15450,790
+20250326,112000,2098142285,15480,15440,15480,15410,1852
+20250326,111900,2069506775,15450,15430,15450,15430,681
+20250326,111800,2058990825,15430,15390,15440,15350,1016
+20250326,111700,2043349255,15390,15330,15390,15330,160
+20250326,111600,2040891055,15330,15330,15370,15330,1819
+20250326,111500,2012971165,15330,15330,15340,15320,312
+20250326,111400,2008188955,15330,15330,15340,15320,74
+20250326,111300,2007054505,15330,15350,15350,15330,456
+20250326,111200,2000059225,15350,15350,15350,15350,71
+20250326,111100,1998969375,15340,15340,15350,15340,490
+20250326,111000,1991452675,15340,15335,15340,15320,1157
+20250326,110900,1973708915,15335,15330,15335,15330,81
+20250326,110800,1972467180,15340,15330,15340,15330,90
+20250326,110700,1971086880,15330,15330,15330,15330,209
+20250326,110600,1967882910,15330,15330,15340,15320,75
+20250326,110500,1966733410,15320,15330,15330,15320,130
+20250326,110400,1964740520,15320,15320,15330,15320,132
+20250326,110300,1962717560,15320,15320,15320,15320,58
+20250326,110200,1961829000,15330,15330,15330,15320,110
+20250326,110100,1960143600,15330,15310,15330,15310,118
+20250326,110000,1958336500,15320,15320,15320,15310,251
+20250326,105900,1954493180,15310,15310,15310,15310,2
+20250326,105800,1954462560,15310,15300,15320,15300,358
+20250326,105700,1948979340,15300,15300,15300,15300,57
+20250326,105600,1948107240,15300,15290,15300,15290,30
+20250326,105500,1947648510,15300,15310,15310,15300,127
+20250326,105400,1945705100,15310,15310,15310,15310,137
+20250326,105300,1943607630,15310,15290,15310,15280,172
+20250326,105200,1940978170,15320,15320,15320,15320,0
+20250326,105100,1940978170,15320,15320,15320,15320,0
+20250326,105000,1940978170,15320,15270,15320,15270,5
+20250326,104900,1940901660,15270,15270,15270,15270,10
+20250326,104800,1940748960,15270,15260,15320,15260,69
+20250326,104700,1939695670,15240,15220,15240,15210,3754
+20250326,104600,1882580410,15220,15270,15270,15220,2335
+20250326,104500,1847024020,15280,15300,15300,15280,178
+20250326,104400,1844302250,15320,15290,15320,15290,939
+20250326,104300,1829931810,15290,15290,15290,15280,62
+20250326,104200,1828983910,15290,15290,15290,15290,1
+20250326,104100,1828968620,15290,15280,15300,15280,103
+20250326,104000,1827394700,15300,15250,15300,15250,29
+20250326,103900,1826952400,15250,15220,15250,15220,1485
+20250326,103800,1804350640,15220,15240,15240,15210,1437
+20250326,103700,1782478920,15230,15300,15300,15230,1186
+20250326,103600,1764401940,15310,15320,15320,15310,26
+20250326,103500,1764003770,15240,15280,15290,15240,597
+20250326,103400,1754891310,15280,15260,15280,15260,51
+20250326,103300,1754112050,15260,15240,15260,15240,581
+20250326,103200,1745257070,15240,15240,15240,15240,137
+20250326,103100,1743169190,15240,15250,15250,15220,635
+20250326,103000,1733496190,15260,15240,15260,15240,104
+20250326,102900,1731910300,15250,15250,15250,15240,453
+20250326,102800,1725002230,15240,15250,15250,15240,135
+20250326,102700,1722944020,15250,15240,15250,15240,26
+20250326,102600,1722547670,15240,15280,15280,15240,256
+20250326,102500,1718642900,15260,15290,15290,15260,4511
+20250326,102400,1649802520,15320,15300,15320,15290,102
+20250326,102300,1648241470,15310,15280,15310,15280,1450
+20250326,102200,1626058810,15280,15290,15290,15280,129
+20250326,102100,1624086460,15290,15310,15320,15290,244
+20250326,102000,1620352490,15320,15330,15330,15320,132
+20250326,101900,1618328950,15330,15310,15330,15310,173
+20250326,101800,1615677790,15310,15265,15320,15260,591
+20250326,101700,1606629790,15260,15280,15280,15260,1328
+20250326,101600,1586357940,15290,15290,15290,15290,93
+20250326,101500,1584935970,15300,15280,15300,15280,484
+20250326,101400,1577540110,15270,15270,15280,15270,94
+20250326,101300,1576104370,15280,15300,15300,15280,131
+20250326,101200,1574102490,15300,15300,15300,15300,240
+20250326,101100,1570430490,15300,15300,15300,15300,81
+20250326,101000,1569191190,15300,15290,15300,15290,174
+20250326,100900,1566529390,15330,15340,15340,15300,1650
+20250326,100800,1541239960,15330,15310,15330,15310,479
+20250326,100700,1533899980,15310,15300,15310,15300,203
+20250326,100600,1530793960,15300,15300,15300,15290,442
+20250326,100500,1524031800,15290,15300,15300,15290,353
+20250326,100400,1518634420,15300,15280,15310,15280,100
+20250326,100300,1517105420,15280,15300,15300,15280,215
+20250326,100200,1513816560,15300,15250,15300,15250,750
+20250326,100100,1502366490,15260,15210,15260,15200,58
+20250326,100000,1501484470,15200,15180,15200,15180,527
+20250326,095900,1493474090,15180,15150,15180,15150,258
+20250326,095800,1489557720,15150,15120,15180,15100,378
+20250326,095700,1483846060,15100,15160,15160,15100,2701
+20250326,095600,1443018450,15160,15180,15185,15150,3482
+20250326,095500,1390212520,15210,15160,15210,15150,800
+20250326,095400,1378085670,15160,15180,15180,15150,1545
+20250326,095300,1354659090,15190,15270,15270,15180,7082
+20250326,095200,1246875340,15260,15320,15340,15260,1082
+20250326,095100,1230323560,15320,15320,15320,15270,1614
+20250326,095000,1205628390,15320,15310,15320,15310,261
+20250326,094900,1201630970,15310,15350,15350,15310,293
+20250326,094800,1197138060,15350,15350,15350,15350,8
+20250326,094700,1197015260,15350,15350,15360,15310,136
+20250326,094600,1194930890,15360,15350,15360,15300,414
+20250326,094500,1188582730,15350,15350,15350,15340,266
+20250326,094400,1184499780,15310,15290,15310,15290,767
+20250326,094300,1172765090,15290,15290,15290,15290,69
+20250326,094200,1171710080,15290,15270,15290,15260,791
+20250326,094100,1159629100,15260,15300,15300,15260,2493
+20250326,094000,1121534750,15310,15330,15340,15300,959
+20250326,093900,1106833990,15340,15350,15350,15330,1782
+20250326,093800,1079487380,15360,15400,15400,15360,716
+20250326,093700,1068474850,15400,15400,15420,15390,896
+20250326,093600,1054683580,15430,15420,15430,15420,163
+20250326,093500,1052169360,15420,15390,15420,15390,353
+20250326,093400,1046731820,15390,15420,15430,15390,929
+20250326,093300,1032421310,15420,15420,15420,15410,908
+20250326,093200,1018422070,15430,15450,15450,15420,242
+20250326,093100,1014685800,15460,15500,15510,15450,4926
+20250326,093000,938404100,15510,15520,15525,15500,1822
+20250326,092900,910136750,15530,15570,15580,15520,3322
+20250326,092800,858518000,15580,15540,15585,15540,846
+20250326,092700,845351445,15540,15520,15540,15520,221
+20250326,092600,841920225,15520,15520,15540,15520,874
+20250326,092500,828343985,15520,15530,15540,15520,351
+20250326,092400,822895015,15530,15540,15540,15520,1070
+20250326,092300,806275755,15540,15580,15590,15540,1746
+20250326,092200,779092295,15600,15580,15650,15550,8452
+20250326,092100,647331535,15570,15470,15600,15470,2020
+20250326,092000,615973845,15460,15360,15460,15360,3096
+20250326,091900,568256575,15360,15340,15360,15340,332
+20250326,091800,563159895,15350,15350,15350,15340,459
+20250326,091700,556118295,15320,15330,15350,15310,2636
+20250326,091600,515720945,15320,15320,15350,15310,445
+20250326,091500,508901835,15330,15340,15350,15320,645
+20250326,091400,499017340,15350,15330,15370,15300,1423
+20250326,091300,477216560,15360,15370,15390,15310,1284
+20250326,091200,457461580,15370,15420,15420,15300,413
+20250326,091100,451128520,15410,15240,15410,15230,3393
+20250326,091000,399216000,15240,15240,15250,15230,1296
+20250326,090900,379464990,15230,15240,15250,15230,1661
+20250326,090800,354154160,15240,15230,15250,15230,294
+20250326,090700,349674860,15230,15230,15250,15230,1785
+20250326,090600,322476900,15220,15230,15230,15220,1477
+20250326,090500,299994440,15230,15240,15240,15210,613
+20250326,090400,290659050,15240,15210,15250,15190,2513
+20250326,090300,252462990,15200,15270,15270,15200,1257
+20250326,090200,233332480,15230,15240,15300,15190,3881
+20250326,090100,174284140,15310,15400,15440,15220,4013
+20250326,090000,112861520,15360,15390,15490,15320,7329

119850/min/candle-20250327.csv

@@ -0,0 +1,679 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,201700,7979193040,14250,14250,14250,14250,10700
+20250327,201600,7979193040,14250,14250,14250,14250,0
+20250327,201500,7979193040,14250,14250,14250,14250,0
+20250327,201400,7979193040,14250,14250,14250,14250,0
+20250327,201300,7979193040,14250,14250,14250,14250,0
+20250327,201200,7979193040,14250,14250,14250,14250,0
+20250327,201100,7979193040,14250,14250,14250,14250,0
+20250327,201000,7979193040,14250,14250,14250,14250,0
+20250327,200900,7979193040,14250,14250,14250,14250,0
+20250327,200800,7979193040,14250,14250,14250,14250,0
+20250327,200700,7979193040,14250,14250,14250,14250,0
+20250327,200600,7979193040,14250,14250,14250,14250,0
+20250327,200500,7979193040,14250,14250,14250,14250,0
+20250327,200400,7979193040,14250,14250,14250,14250,0
+20250327,200300,7979193040,14250,14250,14250,14250,0
+20250327,200200,7979193040,14250,14250,14250,14250,0
+20250327,200100,7979193040,14250,14250,14250,14250,0
+20250327,200000,7979193040,14250,14250,14250,14250,0
+20250327,195900,7979193040,14250,14250,14250,14250,0
+20250327,195800,7979193040,14250,14250,14250,14250,0
+20250327,195700,7979193040,14250,14250,14250,14250,0
+20250327,195600,7979193040,14250,14250,14250,14250,0
+20250327,195500,7979193040,14250,14250,14250,14250,0
+20250327,195400,7979193040,14250,14250,14250,14250,0
+20250327,195300,7979193040,14250,14250,14250,14250,0
+20250327,195200,7979193040,14250,14250,14250,14250,0
+20250327,195100,7979193040,14250,14250,14250,14250,0
+20250327,195000,7979193040,14250,14250,14250,14250,0
+20250327,194900,7979193040,14250,14250,14250,14250,0
+20250327,194800,7979193040,14250,14250,14250,14250,0
+20250327,194700,7979193040,14250,14250,14250,14250,10700
+20250327,194600,7979193040,14250,14250,14250,14250,0
+20250327,194500,7979193040,14250,14250,14250,14250,0
+20250327,194400,7979193040,14250,14250,14250,14250,0
+20250327,194300,7979193040,14250,14250,14250,14250,0
+20250327,194200,7979193040,14250,14250,14250,14250,0
+20250327,194100,7979193040,14250,14250,14250,14250,0
+20250327,194000,7979193040,14250,14250,14250,14250,0
+20250327,193900,7979193040,14250,14250,14250,14250,0
+20250327,193800,7979193040,14250,14250,14250,14250,0
+20250327,193700,7979193040,14250,14250,14250,14250,0
+20250327,193600,7979193040,14250,14250,14250,14250,0
+20250327,193500,7979193040,14250,14250,14250,14250,0
+20250327,193400,7979193040,14250,14250,14250,14250,0
+20250327,193300,7979193040,14250,14250,14250,14250,0
+20250327,193200,7979193040,14250,14250,14250,14250,0
+20250327,193100,7979193040,14250,14250,14250,14250,0
+20250327,193000,7979193040,14250,14250,14250,14250,0
+20250327,192900,7979193040,14250,14250,14250,14250,0
+20250327,192800,7979193040,14250,14250,14250,14250,0
+20250327,192700,7979193040,14250,14250,14250,14250,0
+20250327,192600,7979193040,14250,14250,14250,14250,0
+20250327,192500,7979193040,14250,14250,14250,14250,0
+20250327,192400,7979193040,14250,14250,14250,14250,0
+20250327,192300,7979193040,14250,14250,14250,14250,0
+20250327,192200,7979193040,14250,14250,14250,14250,0
+20250327,192100,7979193040,14250,14250,14250,14250,0
+20250327,192000,7979193040,14250,14250,14250,14250,0
+20250327,191900,7979193040,14250,14250,14250,14250,0
+20250327,191800,7979193040,14250,14250,14250,14250,0
+20250327,191700,7979193040,14250,14250,14250,14250,10700
+20250327,191600,7979193040,14250,14250,14250,14250,0
+20250327,191500,7979193040,14250,14250,14250,14250,0
+20250327,191400,7979193040,14250,14250,14250,14250,0
+20250327,191300,7979193040,14250,14250,14250,14250,0
+20250327,191200,7979193040,14250,14250,14250,14250,0
+20250327,191100,7979193040,14250,14250,14250,14250,0
+20250327,191000,7979193040,14250,14250,14250,14250,0
+20250327,190900,7979193040,14250,14250,14250,14250,0
+20250327,190800,7979193040,14250,14250,14250,14250,0
+20250327,190700,7979193040,14250,14250,14250,14250,0
+20250327,190600,7979193040,14250,14250,14250,14250,0
+20250327,190500,7979193040,14250,14250,14250,14250,0
+20250327,190400,7979193040,14250,14250,14250,14250,0
+20250327,190300,7979193040,14250,14250,14250,14250,0
+20250327,190200,7979193040,14250,14250,14250,14250,0
+20250327,190100,7979193040,14250,14250,14250,14250,0
+20250327,190000,7979193040,14250,14250,14250,14250,0
+20250327,185900,7979193040,14250,14250,14250,14250,0
+20250327,185800,7979193040,14250,14250,14250,14250,0
+20250327,185700,7979193040,14250,14250,14250,14250,0
+20250327,185600,7979193040,14250,14250,14250,14250,0
+20250327,185500,7979193040,14250,14250,14250,14250,0
+20250327,185400,7979193040,14250,14250,14250,14250,0
+20250327,185300,7979193040,14250,14250,14250,14250,0
+20250327,185200,7979193040,14250,14250,14250,14250,0
+20250327,185100,7979193040,14250,14250,14250,14250,0
+20250327,185000,7979193040,14250,14250,14250,14250,0
+20250327,184900,7979193040,14250,14250,14250,14250,0
+20250327,184800,7979193040,14250,14250,14250,14250,0
+20250327,184700,7979193040,14250,14250,14250,14250,10700
+20250327,184600,7979193040,14250,14250,14250,14250,0
+20250327,184500,7979193040,14250,14250,14250,14250,0
+20250327,184400,7979193040,14250,14250,14250,14250,0
+20250327,184300,7979193040,14250,14250,14250,14250,0
+20250327,184200,7979193040,14250,14250,14250,14250,0
+20250327,184100,7979193040,14250,14250,14250,14250,0
+20250327,184000,7979193040,14250,14250,14250,14250,0
+20250327,183900,7979193040,14250,14250,14250,14250,0
+20250327,183800,7979193040,14250,14250,14250,14250,0
+20250327,183700,7979193040,14250,14250,14250,14250,0
+20250327,183600,7979193040,14250,14250,14250,14250,0
+20250327,183500,7979193040,14250,14250,14250,14250,0
+20250327,183400,7979193040,14250,14250,14250,14250,0
+20250327,183300,7979193040,14250,14250,14250,14250,0
+20250327,183200,7979193040,14250,14250,14250,14250,0
+20250327,183100,7979193040,14250,14250,14250,14250,0
+20250327,183000,7979193040,14250,14250,14250,14250,0
+20250327,182900,7979193040,14250,14250,14250,14250,0
+20250327,182800,7979193040,14250,14250,14250,14250,0
+20250327,182700,7979193040,14250,14250,14250,14250,0
+20250327,182600,7979193040,14250,14250,14250,14250,0
+20250327,182500,7979193040,14250,14250,14250,14250,0
+20250327,182400,7979193040,14250,14250,14250,14250,0
+20250327,182300,7979193040,14250,14250,14250,14250,0
+20250327,182200,7979193040,14250,14250,14250,14250,0
+20250327,182100,7979193040,14250,14250,14250,14250,0
+20250327,182000,7979193040,14250,14250,14250,14250,0
+20250327,181900,7979193040,14250,14250,14250,14250,0
+20250327,181800,7979193040,14250,14250,14250,14250,0
+20250327,181700,7979193040,14250,14250,14250,14250,10700
+20250327,181600,7979193040,14250,14250,14250,14250,0
+20250327,181500,7979193040,14250,14250,14250,14250,0
+20250327,181400,7979193040,14250,14250,14250,14250,0
+20250327,181300,7979193040,14250,14250,14250,14250,0
+20250327,181200,7979193040,14250,14250,14250,14250,0
+20250327,181100,7979193040,14250,14250,14250,14250,0
+20250327,181000,7979193040,14250,14250,14250,14250,0
+20250327,180900,7979193040,14250,14250,14250,14250,0
+20250327,180800,7979193040,14250,14250,14250,14250,0
+20250327,180700,7979193040,14250,14250,14250,14250,0
+20250327,180600,7979193040,14250,14250,14250,14250,0
+20250327,180500,7979193040,14250,14250,14250,14250,0
+20250327,180400,7979193040,14250,14250,14250,14250,0
+20250327,180300,7979193040,14250,14250,14250,14250,0
+20250327,180200,7979193040,14250,14250,14250,14250,0
+20250327,180100,7979193040,14250,14250,14250,14250,0
+20250327,180000,7979193040,14250,14250,14250,14250,0
+20250327,175900,7979193040,14250,14250,14250,14250,0
+20250327,175800,7979193040,14250,14250,14250,14250,0
+20250327,175700,7979193040,14250,14250,14250,14250,0
+20250327,175600,7979193040,14250,14250,14250,14250,0
+20250327,175500,7979193040,14250,14250,14250,14250,0
+20250327,175400,7979193040,14250,14250,14250,14250,0
+20250327,175300,7979193040,14250,14250,14250,14250,0
+20250327,175200,7979193040,14250,14250,14250,14250,0
+20250327,175100,7979193040,14250,14250,14250,14250,0
+20250327,175000,7979193040,14250,14250,14250,14250,0
+20250327,174900,7979193040,14250,14250,14250,14250,0
+20250327,174800,7979193040,14250,14250,14250,14250,0
+20250327,174700,7979193040,14250,14250,14250,14250,10700
+20250327,174600,7979193040,14250,14250,14250,14250,0
+20250327,174500,7979193040,14250,14250,14250,14250,0
+20250327,174400,7979193040,14250,14250,14250,14250,0
+20250327,174300,7979193040,14250,14250,14250,14250,0
+20250327,174200,7979193040,14250,14250,14250,14250,0
+20250327,174100,7979193040,14250,14250,14250,14250,0
+20250327,174000,7979193040,14250,14250,14250,14250,0
+20250327,173900,7979193040,14250,14250,14250,14250,0
+20250327,173800,7979193040,14250,14250,14250,14250,0
+20250327,173700,7979193040,14250,14250,14250,14250,0
+20250327,173600,7979193040,14250,14250,14250,14250,0
+20250327,173500,7979193040,14250,14250,14250,14250,0
+20250327,173400,7979193040,14250,14250,14250,14250,0
+20250327,173300,7979193040,14250,14250,14250,14250,0
+20250327,173200,7979193040,14250,14250,14250,14250,0
+20250327,173100,7979193040,14250,14250,14250,14250,0
+20250327,173000,7979193040,14250,14250,14250,14250,0
+20250327,172900,7979193040,14250,14250,14250,14250,0
+20250327,172800,7979193040,14250,14250,14250,14250,0
+20250327,172700,7979193040,14250,14250,14250,14250,0
+20250327,172600,7979193040,14250,14250,14250,14250,0
+20250327,172500,7979193040,14250,14250,14250,14250,0
+20250327,172400,7979193040,14250,14250,14250,14250,0
+20250327,172300,7979193040,14250,14250,14250,14250,0
+20250327,172200,7979193040,14250,14250,14250,14250,0
+20250327,172100,7979193040,14250,14250,14250,14250,0
+20250327,172000,7979193040,14250,14250,14250,14250,0
+20250327,171900,7979193040,14250,14250,14250,14250,0
+20250327,171800,7979193040,14250,14250,14250,14250,0
+20250327,171700,7979193040,14250,14250,14250,14250,10700
+20250327,171600,7979193040,14250,14250,14250,14250,0
+20250327,171500,7979193040,14250,14250,14250,14250,0
+20250327,171400,7979193040,14250,14250,14250,14250,0
+20250327,171300,7979193040,14250,14250,14250,14250,0
+20250327,171200,7979193040,14250,14250,14250,14250,0
+20250327,171100,7979193040,14250,14250,14250,14250,0
+20250327,171000,7979193040,14250,14250,14250,14250,0
+20250327,170900,7979193040,14250,14250,14250,14250,0
+20250327,170800,7979193040,14250,14250,14250,14250,0
+20250327,170700,7979193040,14250,14250,14250,14250,0
+20250327,170600,7979193040,14250,14250,14250,14250,0
+20250327,170500,7979193040,14250,14250,14250,14250,0
+20250327,170400,7979193040,14250,14250,14250,14250,0
+20250327,170300,7979193040,14250,14250,14250,14250,0
+20250327,170200,7979193040,14250,14250,14250,14250,0
+20250327,170100,7979193040,14250,14250,14250,14250,0
+20250327,170000,7979193040,14250,14250,14250,14250,0
+20250327,165900,7979193040,14250,14250,14250,14250,0
+20250327,165800,7979193040,14250,14250,14250,14250,0
+20250327,165700,7979193040,14250,14250,14250,14250,0
+20250327,165600,7979193040,14250,14250,14250,14250,0
+20250327,165500,7979193040,14250,14250,14250,14250,0
+20250327,165400,7979193040,14250,14250,14250,14250,0
+20250327,165300,7979193040,14250,14250,14250,14250,0
+20250327,165200,7979193040,14250,14250,14250,14250,0
+20250327,165100,7979193040,14250,14250,14250,14250,0
+20250327,165000,7979193040,14250,14250,14250,14250,0
+20250327,164900,7979193040,14250,14250,14250,14250,0
+20250327,164800,7979193040,14250,14250,14250,14250,0
+20250327,164700,7979193040,14250,14250,14250,14250,10700
+20250327,164600,7979193040,14250,14250,14250,14250,0
+20250327,164500,7979193040,14250,14250,14250,14250,0
+20250327,164400,7979193040,14250,14250,14250,14250,0
+20250327,164300,7979193040,14250,14250,14250,14250,0
+20250327,164200,7979193040,14250,14250,14250,14250,0
+20250327,164100,7979193040,14250,14250,14250,14250,0
+20250327,164000,7979193040,14250,14250,14250,14250,0
+20250327,163900,7979193040,14250,14250,14250,14250,0
+20250327,163800,7979193040,14250,14250,14250,14250,0
+20250327,163700,7979193040,14250,14250,14250,14250,0
+20250327,163600,7979193040,14250,14250,14250,14250,0
+20250327,163500,7979193040,14250,14250,14250,14250,0
+20250327,163400,7979193040,14250,14250,14250,14250,0
+20250327,163300,7979193040,14250,14250,14250,14250,0
+20250327,163200,7979193040,14250,14250,14250,14250,0
+20250327,163100,7979193040,14250,14250,14250,14250,0
+20250327,163000,7979193040,14250,14250,14250,14250,0
+20250327,162900,7979193040,14250,14250,14250,14250,0
+20250327,162800,7979193040,14250,14250,14250,14250,0
+20250327,162700,7979193040,14250,14250,14250,14250,0
+20250327,162600,7979193040,14250,14250,14250,14250,0
+20250327,162500,7979193040,14250,14250,14250,14250,0
+20250327,162400,7979193040,14250,14250,14250,14250,0
+20250327,162300,7979193040,14250,14250,14250,14250,0
+20250327,162200,7979193040,14250,14250,14250,14250,0
+20250327,162100,7979193040,14250,14250,14250,14250,0
+20250327,162000,7979193040,14250,14250,14250,14250,0
+20250327,161900,7979193040,14250,14250,14250,14250,0
+20250327,161800,7979193040,14250,14250,14250,14250,0
+20250327,161700,7979193040,14250,14250,14250,14250,10700
+20250327,161600,7979193040,14250,14250,14250,14250,0
+20250327,161500,7979193040,14250,14250,14250,14250,0
+20250327,161400,7979193040,14250,14250,14250,14250,0
+20250327,161300,7979193040,14250,14250,14250,14250,0
+20250327,161200,7979193040,14250,14250,14250,14250,0
+20250327,161100,7979193040,14250,14250,14250,14250,0
+20250327,161000,7979193040,14250,14250,14250,14250,0
+20250327,160900,7979193040,14250,14250,14250,14250,0
+20250327,160800,7979193040,14250,14250,14250,14250,0
+20250327,160700,7979193040,14250,14250,14250,14250,0
+20250327,160600,7979193040,14250,14250,14250,14250,0
+20250327,160500,7979193040,14250,14250,14250,14250,0
+20250327,160400,7979193040,14250,14250,14250,14250,0
+20250327,160300,7979193040,14250,14250,14250,14250,0
+20250327,160200,7979193040,14250,14250,14250,14250,0
+20250327,160100,7979193040,14250,14250,14250,14250,0
+20250327,160000,7979193040,14250,14250,14250,14250,0
+20250327,155900,7979193040,14250,14250,14250,14250,0
+20250327,155800,7979193040,14250,14250,14250,14250,0
+20250327,155700,7979193040,14250,14250,14250,14250,0
+20250327,155600,7979193040,14250,14250,14250,14250,0
+20250327,155500,7979193040,14250,14250,14250,14250,0
+20250327,155400,7979193040,14250,14250,14250,14250,0
+20250327,155300,7979193040,14250,14250,14250,14250,0
+20250327,155200,7979193040,14250,14250,14250,14250,0
+20250327,155100,7979193040,14250,14250,14250,14250,0
+20250327,155000,7979193040,14250,14250,14250,14250,0
+20250327,154900,7979193040,14250,14250,14250,14250,0
+20250327,154800,7979193040,14250,14250,14250,14250,0
+20250327,154700,7979193040,14250,14250,14250,14250,10700
+20250327,154600,7979193040,14250,14250,14250,14250,0
+20250327,154500,7979193040,14250,14250,14250,14250,0
+20250327,154400,7979193040,14250,14250,14250,14250,0
+20250327,154300,7979193040,14250,14250,14250,14250,0
+20250327,154200,7979193040,14250,14250,14250,14250,0
+20250327,154100,7979193040,14250,14250,14250,14250,0
+20250327,154000,7979193040,14250,14250,14250,14250,0
+20250327,153900,7979193040,14250,14250,14250,14250,0
+20250327,153800,7979193040,14250,14250,14250,14250,0
+20250327,153700,7979193040,14250,14250,14250,14250,0
+20250327,153600,7979193040,14250,14250,14250,14250,0
+20250327,153500,7979193040,14250,14250,14250,14250,0
+20250327,153400,7979193040,14250,14250,14250,14250,0
+20250327,153300,7979193040,14250,14250,14250,14250,0
+20250327,153200,7979193040,14250,14250,14250,14250,0
+20250327,153100,7979193040,14250,14250,14250,14250,0
+20250327,153000,7979193040,14250,14250,14250,14250,10700
+20250327,152900,7826718040,14250,14250,14250,14250,0
+20250327,152800,7826718040,14250,14250,14250,14250,0
+20250327,152700,7826718040,14250,14250,14250,14250,0
+20250327,152600,7826718040,14250,14250,14250,14250,0
+20250327,152500,7826718040,14250,14250,14250,14250,0
+20250327,152400,7826718040,14250,14250,14250,14250,0
+20250327,152300,7826718040,14250,14250,14250,14250,0
+20250327,152200,7826718040,14250,14250,14250,14250,0
+20250327,152100,7826718040,14250,14250,14250,14250,0
+20250327,152000,7826718040,14250,14250,14250,14250,0
+20250327,151900,7826718040,14250,14270,14280,14240,6610
+20250327,151800,7732493790,14250,14250,14280,14250,1241
+20250327,151700,7714789990,14250,14280,14280,14240,1690
+20250327,151600,7690708480,14260,14270,14290,14260,1360
+20250327,151500,7671282000,14290,14310,14310,14250,6377
+20250327,151400,7580360370,14280,14280,14320,14270,3321
+20250327,151300,7532933490,14270,14290,14320,14270,2013
+20250327,151200,7504176020,14290,14300,14330,14270,795
+20250327,151100,7492815780,14290,14300,14330,14270,5172
+20250327,151000,7418886970,14310,14340,14340,14300,972
+20250327,150900,7404965750,14340,14320,14340,14300,490
+20250327,150800,7397945480,14300,14310,14320,14290,300
+20250327,150700,7393653350,14300,14300,14300,14280,4139
+20250327,150600,7334475220,14300,14260,14300,14260,2116
+20250327,150500,7304263030,14260,14270,14280,14260,1443
+20250327,150400,7283682410,14260,14270,14290,14260,374
+20250327,150300,7278345090,14290,14280,14290,14270,5530
+20250327,150200,7199372760,14280,14300,14300,14270,899
+20250327,150100,7186532130,14300,14300,14300,14270,2475
+20250327,150000,7151196330,14300,14280,14310,14280,805
+20250327,145900,7139691260,14280,14270,14290,14260,680
+20250327,145800,7129986170,14260,14290,14290,14260,700
+20250327,145700,7119995760,14300,14280,14310,14280,1673
+20250327,145600,7096076580,14310,14250,14320,14250,4593
+20250327,145500,7030451600,14250,14300,14320,14250,6799
+20250327,145400,6933444220,14300,14300,14320,14290,985
+20250327,145300,6919358260,14320,14300,14320,14290,838
+20250327,145200,6907373700,14300,14330,14330,14280,4966
+20250327,145100,6836334560,14320,14330,14350,14320,597
+20250327,145000,6827779130,14330,14300,14330,14300,611
+20250327,144900,6819031750,14310,14330,14340,14300,2099
+20250327,144800,6788989630,14340,14350,14360,14340,1498
+20250327,144700,6767504560,14350,14370,14370,14350,4073
+20250327,144600,6709022380,14370,14390,14390,14370,299
+20250327,144500,6704723000,14380,14390,14400,14380,154
+20250327,144400,6702507680,14390,14390,14400,14370,488
+20250327,144300,6695486080,14390,14400,14400,14380,162
+20250327,144200,6693154150,14380,14360,14400,14360,399
+20250327,144100,6687411550,14360,14370,14400,14340,1691
+20250327,144000,6663100120,14370,14330,14370,14330,1546
+20250327,143900,6640931320,14340,14350,14350,14330,987
+20250327,143800,6626785820,14340,14340,14380,14340,75
+20250327,143700,6625708720,14340,14350,14390,14340,125
+20250327,143600,6623914440,14360,14410,14410,14360,2161
+20250327,143500,6592880050,14370,14430,14430,14360,4890
+20250327,143400,6522629310,14430,14400,14430,14400,123
+20250327,143300,6520856620,14400,14380,14430,14380,2301
+20250327,143200,6487711300,14380,14390,14390,14360,330
+20250327,143100,6482969530,14390,14390,14400,14370,142
+20250327,143000,6480927660,14390,14380,14390,14360,326
+20250327,142900,6476237760,14360,14390,14390,14360,4196
+20250327,142800,6415958000,14390,14390,14400,14380,687
+20250327,142700,6406070930,14390,14400,14400,14380,119
+20250327,142600,6404358180,14400,14400,14410,14390,256
+20250327,142500,6400672100,14400,14390,14400,14390,64
+20250327,142400,6399750690,14410,14380,14410,14380,116
+20250327,142300,6398081050,14400,14380,14410,14360,3716
+20250327,142200,6344646080,14390,14430,14440,14390,603
+20250327,142100,6335963880,14430,14390,14450,14390,2120
+20250327,142000,6305418820,14390,14390,14420,14370,490
+20250327,141900,6298365910,14410,14360,14410,14360,2303
+20250327,141800,6265255530,14400,14340,14400,14270,8122
+20250327,141700,6148906590,14340,14260,14350,14260,3691
+20250327,141600,6096035230,14260,14350,14410,14220,10906
+20250327,141500,5939926410,14350,14350,14420,14350,1263
+20250327,141400,5921796295,14350,14350,14350,14330,6161
+20250327,141300,5833444165,14350,14360,14380,14350,3916
+20250327,141200,5777222945,14360,14380,14390,14360,1283
+20250327,141100,5758784465,14380,14420,14420,14380,3451
+20250327,141000,5709096945,14420,14450,14450,14420,1354
+20250327,140900,5689561985,14450,14480,14480,14450,1026
+20250327,140800,5674724565,14480,14480,14490,14460,809
+20250327,140700,5663018395,14480,14480,14490,14480,159
+20250327,140600,5660715655,14490,14490,14490,14480,1255
+20250327,140500,5642536075,14490,14450,14490,14450,935
+20250327,140400,5629006825,14430,14400,14460,14400,317
+20250327,140300,5624433785,14400,14400,14450,14400,1125
+20250327,140200,5608209465,14400,14390,14450,14390,1269
+20250327,140100,5589926065,14400,14480,14480,14390,6145
+20250327,140000,5501353255,14420,14480,14480,14420,7403
+20250327,135900,5394421725,14480,14490,14490,14480,1057
+20250327,135800,5379109295,14480,14470,14490,14470,256
+20250327,135700,5375403445,14470,14480,14490,14460,1845
+20250327,135600,5348701665,14500,14520,14520,14480,1954
+20250327,135500,5320365865,14510,14520,14520,14510,38
+20250327,135400,5319814475,14510,14520,14520,14510,124
+20250327,135300,5318014735,14520,14520,14520,14510,134
+20250327,135200,5316070045,14500,14550,14550,14500,595
+20250327,135100,5307431155,14570,14570,14580,14560,1406
+20250327,135000,5286947035,14570,14580,14580,14570,220
+20250327,134900,5283741085,14570,14570,14570,14560,236
+20250327,134800,5280302685,14570,14560,14580,14560,182
+20250327,134700,5277652315,14560,14570,14570,14520,1144
+20250327,134600,5261035925,14550,14580,14580,14510,433
+20250327,134500,5254751215,14600,14580,14600,14510,217
+20250327,134400,5251597605,14580,14580,14590,14570,155
+20250327,134300,5249337925,14600,14510,14600,14510,908
+20250327,134200,5236121355,14540,14500,14570,14500,79
+20250327,134100,5234974685,14600,14590,14600,14480,5807
+20250327,134000,5150636285,14580,14570,14585,14570,517
+20250327,133900,5143098860,14570,14570,14570,14570,30
+20250327,133800,5142661760,14580,14570,14580,14560,1440
+20250327,133700,5121672370,14580,14570,14580,14570,1075
+20250327,133600,5105999610,14580,14560,14580,14550,2489
+20250327,133500,5069745350,14550,14565,14565,14550,589
+20250327,133400,5061171375,14565,14580,14580,14560,248
+20250327,133300,5057557790,14570,14520,14570,14490,2917
+20250327,133200,5015146010,14530,14540,14540,14520,648
+20250327,133100,5005730930,14530,14470,14530,14470,4189
+20250327,133000,4944988840,14480,14490,14500,14470,1208
+20250327,132900,4927490810,14490,14500,14510,14490,1282
+20250327,132800,4908903230,14500,14500,14520,14470,657
+20250327,132700,4899390400,14480,14500,14520,14480,1181
+20250327,132600,4882276690,14500,14530,14530,14480,3107
+20250327,132500,4837238000,14530,14560,14560,14510,323
+20250327,132400,4832546080,14560,14580,14580,14510,4194
+20250327,132300,4771453950,14580,14560,14580,14550,1715
+20250327,132200,4746464390,14570,14550,14570,14540,1310
+20250327,132100,4727405790,14540,14520,14540,14510,1249
+20250327,132000,4709260980,14530,14540,14540,14500,744
+20250327,131900,4698448600,14540,14510,14600,14480,6196
+20250327,131800,4608514560,14490,14500,14510,14490,1103
+20250327,131700,4592526370,14490,14530,14530,14490,2922
+20250327,131600,4550150190,14530,14500,14530,14490,421
+20250327,131500,4544046060,14530,14510,14530,14490,1989
+20250327,131400,4515212070,14500,14510,14550,14500,1102
+20250327,131300,4499223840,14480,14580,14580,14480,2580
+20250327,131200,4461769100,14580,14570,14590,14520,2266
+20250327,131100,4428755720,14500,14470,14570,14460,3473
+20250327,131000,4378377000,14470,14490,14540,14470,1296
+20250327,130900,4359604790,14490,14550,14550,14480,1213
+20250327,130800,4342020430,14550,14570,14570,14500,2338
+20250327,130700,4308038460,14530,14470,14540,14420,7685
+20250327,130600,4196734370,14470,14580,14600,14470,8225
+20250327,130500,4077317080,14600,14560,14620,14540,3866
+20250327,130400,4021007820,14550,14510,14560,14510,10240
+20250327,130300,3872289380,14520,14600,14640,14520,9042
+20250327,130200,3740666270,14620,14750,14760,14610,12211
+20250327,130100,3561312080,14760,14780,14810,14750,4056
+20250327,130000,3501413640,14790,14810,14810,14790,196
+20250327,125900,3498513600,14810,14810,14810,14790,16
+20250327,125800,3498276700,14810,14810,14810,14810,6
+20250327,125700,3498187840,14820,14780,14820,14780,89
+20250327,125600,3496872380,14860,14825,14860,14770,573
+20250327,125500,3488384410,14850,14810,14850,14810,316
+20250327,125400,3483701135,14800,14760,14800,14760,2057
+20250327,125300,3453307135,14760,14780,14780,14760,1580
+20250327,125200,3429981265,14770,14770,14780,14770,776
+20250327,125100,3418518235,14770,14800,14800,14770,2527
+20250327,125000,3381159035,14800,14800,14800,14780,432
+20250327,124900,3374773435,14800,14780,14800,14770,811
+20250327,124800,3362787125,14790,14800,14800,14790,157
+20250327,124700,3360464665,14800,14810,14810,14800,153
+20250327,124600,3358200255,14810,14810,14810,14810,11
+20250327,124500,3358037345,14820,14810,14820,14800,327
+20250327,124400,3353194605,14810,14810,14820,14810,149
+20250327,124300,3350987495,14850,14850,14860,14810,271
+20250327,124200,3346969935,14860,14860,14860,14860,171
+20250327,124100,3344428875,14860,14860,14860,14850,24
+20250327,124000,3344072305,14870,14840,14870,14840,132
+20250327,123900,3342112615,14830,14830,14830,14825,38
+20250327,123800,3341549115,14835,14830,14855,14830,72
+20250327,123700,3340480865,14840,14870,14870,14840,14
+20250327,123600,3340272965,14870,14870,14870,14870,10
+20250327,123500,3340124265,14870,14860,14880,14860,261
+20250327,123400,3336245775,14860,14830,14860,14760,581
+20250327,123300,3327627235,14750,14860,14860,14750,4983
+20250327,123200,3253972765,14860,14810,14860,14780,1799
+20250327,123100,3227329185,14820,14790,14820,14790,2641
+20250327,123000,3188229775,14790,14790,14800,14770,2822
+20250327,122900,3146518835,14800,14820,14820,14800,1063
+20250327,122800,3130779085,14820,14820,14820,14820,93
+20250327,122700,3129400825,14820,14810,14820,14810,378
+20250327,122600,3123799065,14820,14810,14820,14810,391
+20250327,122500,3118007355,14810,14820,14820,14810,140
+20250327,122400,3115932995,14820,14820,14820,14800,2157
+20250327,122300,3083998755,14830,14860,14860,14830,642
+20250327,122200,3074472115,14860,14880,14880,14860,168
+20250327,122100,3071975555,14860,14880,14880,14850,166
+20250327,122000,3069506275,14880,14880,14880,14880,30
+20250327,121900,3069059875,14850,14820,14850,14820,506
+20250327,121800,3061545855,14810,14890,14890,14810,819
+20250327,121700,3049416385,14800,14880,14890,14800,1303
+20250327,121600,3030078675,14890,14870,14890,14870,116
+20250327,121500,3028353125,14870,14840,14870,14830,1641
+20250327,121400,3003993895,14840,14790,14850,14770,278
+20250327,121300,2999877745,14850,14810,14850,14750,3381
+20250327,121200,2949893465,14810,14840,14840,14810,1408
+20250327,121100,2929031915,14840,14830,14870,14830,466
+20250327,121000,2922112655,14830,14920,14920,14830,8805
+20250327,120900,2791132765,14910,14920,14920,14910,2113
+20250327,120800,2759623145,14910,14940,14940,14910,158
+20250327,120700,2757266765,14930,14940,14940,14920,1464
+20250327,120600,2735413935,14930,14940,14940,14930,1068
+20250327,120500,2719466505,14940,14950,14950,14930,521
+20250327,120400,2711681935,14960,14970,14970,14950,773
+20250327,120300,2700120545,14970,15000,15000,14970,3339
+20250327,120200,2650098345,14990,15010,15010,14990,2254
+20250327,120100,2616290175,15040,15040,15050,15010,3609
+20250327,120000,2562107195,15040,15050,15050,15040,57
+20250327,115900,2561249605,15030,15030,15030,15030,0
+20250327,115800,2561249605,15030,15040,15040,15030,25
+20250327,115700,2560873825,15050,15050,15050,15030,176
+20250327,115600,2558228445,15050,15040,15050,15040,101
+20250327,115500,2556709395,15040,15030,15040,15010,1418
+20250327,115400,2535421145,15020,15060,15060,15020,1328
+20250327,115300,2515455445,15040,15080,15100,15040,6289
+20250327,115200,2420746695,15080,15110,15110,15070,314
+20250327,115100,2416014095,15110,15100,15110,15100,103
+20250327,115000,2414458765,15110,15110,15110,15110,45
+20250327,114900,2413778815,15110,15090,15110,15090,20
+20250327,114800,2413476895,15080,15095,15095,15080,692
+20250327,114700,2403041040,15080,15080,15120,15080,590
+20250327,114600,2394143500,15080,15080,15080,15080,64
+20250327,114500,2393178380,15080,15070,15080,15070,11
+20250327,114400,2393012510,15070,15080,15080,15070,16
+20250327,114300,2392771240,15090,15090,15120,15070,2078
+20250327,114200,2361451630,15110,15110,15110,15110,18
+20250327,114100,2361179650,15110,15110,15110,15110,24
+20250327,114000,2360817010,15130,15130,15140,15130,170
+20250327,113900,2358244690,15125,15140,15140,15125,9
+20250327,113800,2358108520,15080,15090,15125,15080,765
+20250327,113700,2346564145,15090,15080,15090,15080,120
+20250327,113600,2344754535,15080,15080,15080,15070,891
+20250327,113500,2331321260,15080,15080,15080,15070,748
+20250327,113400,2320041620,15080,15080,15080,15080,6
+20250327,113300,2319951140,15070,15080,15080,15070,1546
+20250327,113200,2296651700,15080,15080,15080,15080,188
+20250327,113100,2293816660,15080,15080,15080,15080,50
+20250327,113000,2293062660,15080,15090,15090,15080,199
+20250327,112900,2290060810,15090,15090,15090,15090,21
+20250327,112800,2289743920,15090,15090,15090,15070,426
+20250327,112700,2283323120,15080,15090,15090,15080,356
+20250327,112600,2277954630,15080,15080,15090,15080,143
+20250327,112500,2275798070,15080,15100,15100,15080,178
+20250327,112400,2273112970,15100,15110,15110,15080,866
+20250327,112300,2260046280,15100,15130,15130,15100,429
+20250327,112200,2253565780,15160,15160,15160,15160,4
+20250327,112100,2253505140,15160,15100,15160,15100,22
+20250327,112000,2253172480,15100,15100,15160,15100,74
+20250327,111900,2252053210,15170,15180,15180,15090,2186
+20250327,111800,2219011990,15180,15210,15210,15180,5
+20250327,111700,2218935970,15220,15220,15240,15100,3099
+20250327,111600,2172101830,15250,15210,15250,15210,48
+20250327,111500,2171371670,15210,15210,15260,15210,134
+20250327,111400,2169332670,15260,15200,15260,15200,104
+20250327,111300,2167751420,15260,15260,15260,15200,3
+20250327,111200,2167705700,15200,15230,15270,15200,436
+20250327,111100,2161069970,15230,15250,15270,15220,1409
+20250327,111000,2139604970,15280,15280,15280,15240,92
+20250327,110900,2138201610,15280,15240,15280,15220,514
+20250327,110800,2130372490,15270,15280,15280,15270,335
+20250327,110700,2125256950,15280,15210,15290,15210,2119
+20250327,110600,2092970690,15200,15150,15200,15150,1319
+20250327,110500,2072935500,15150,15140,15150,15140,376
+20250327,110400,2067240470,15100,15100,15120,15100,1147
+20250327,110300,2049917370,15090,15090,15100,15080,123
+20250327,110200,2048061640,15080,15080,15090,15080,501
+20250327,110100,2040506550,15080,15090,15090,15080,357
+20250327,110000,2035122450,15090,15090,15090,15080,759
+20250327,105900,2023674310,15090,15090,15090,15080,552
+20250327,105800,2015350050,15070,15090,15090,15070,3300
+20250327,105700,1965587690,15090,15100,15100,15090,4155
+20250327,105600,1902885110,15100,15110,15120,15100,1683
+20250327,105500,1877465820,15110,15130,15130,15110,734
+20250327,105400,1866370730,15140,15140,15140,15120,155
+20250327,105300,1864027050,15120,15110,15150,15110,514
+20250327,105200,1856260210,15110,15120,15120,15110,481
+20250327,105100,1848992280,15150,15150,15150,15150,0
+20250327,105000,1848992280,15150,15130,15150,15120,27
+20250327,104900,1848583480,15130,15130,15130,15120,5
+20250327,104800,1848507845,15100,15100,15110,15100,233
+20250327,104700,1844989535,15100,15110,15110,15090,239
+20250327,104600,1841381335,15100,15120,15150,15090,1637
+20250327,104500,1816673925,15160,15110,15160,15100,1170
+20250327,104400,1799005285,15110,15140,15170,15110,319
+20250327,104300,1794182335,15120,15140,15140,15120,100
+20250327,104200,1792669935,15140,15120,15140,15110,904
+20250327,104100,1778997975,15120,15100,15120,15100,281
+20250327,104000,1774753735,15110,15110,15110,15110,5
+20250327,103900,1774678185,15110,15110,15120,15100,441
+20250327,103800,1768016355,15120,15130,15130,15110,485
+20250327,103700,1760687125,15130,15130,15140,15110,1556
+20250327,103600,1737166595,15140,15170,15170,15140,21
+20250327,103500,1736848625,15120,15130,15140,15120,69
+20250327,103400,1735805115,15130,15150,15150,15130,760
+20250327,103300,1724304335,15150,15170,15170,15150,958
+20250327,103200,1709785375,15160,15180,15180,15160,212
+20250327,103100,1706571285,15180,15180,15180,15180,142
+20250327,103000,1704415725,15180,15170,15180,15150,1003
+20250327,102900,1689220195,15170,15170,15170,15130,179
+20250327,102800,1686510775,15140,15150,15150,15130,220
+20250327,102700,1683180875,15190,15190,15190,15190,110
+20250327,102600,1681509975,15120,15140,15140,15120,574
+20250327,102500,1672825775,15130,15150,15150,15130,328
+20250327,102400,1667862055,15150,15155,15155,15150,74
+20250327,102300,1666740950,15180,15180,15180,15180,0
+20250327,102200,1666740950,15180,15170,15180,15110,6823
+20250327,102100,1563588350,15190,15180,15190,15170,96
+20250327,102000,1562131910,15200,15170,15200,15160,284
+20250327,101900,1557825390,15200,15200,15200,15200,0
+20250327,101800,1557825390,15200,15190,15200,15140,3269
+20250327,101700,1508275880,15190,15200,15200,15190,80
+20250327,101600,1507060270,15200,15230,15230,15200,482
+20250327,101500,1499733540,15200,15180,15200,15170,683
+20250327,101400,1489368200,15180,15200,15200,15180,1057
+20250327,101300,1473312770,15240,15180,15240,15180,509
+20250327,101200,1465576090,15180,15230,15230,15170,3224
+20250327,101100,1416625340,15240,15240,15240,15200,102
+20250327,101000,1415074860,15200,15200,15200,15190,809
+20250327,100900,1402779060,15200,15220,15220,15200,610
+20250327,100800,1393504480,15250,15250,15250,15250,0
+20250327,100700,1393504480,15250,15250,15250,15250,2
+20250327,100600,1393473980,15250,15190,15250,15190,1417
+20250327,100500,1371939090,15200,15230,15230,15200,2309
+20250327,100400,1336826060,15230,15250,15250,15230,375
+20250327,100300,1331110170,15250,15260,15270,15250,1232
+20250327,100200,1312318770,15260,15270,15270,15260,96
+20250327,100100,1310853760,15260,15300,15300,15260,1101
+20250327,100000,1294012460,15250,15250,15250,15240,1383
+20250327,095900,1272932570,15250,15270,15270,15250,1152
+20250327,095800,1255361140,15320,15320,15320,15320,0
+20250327,095700,1255361140,15320,15320,15320,15270,849
+20250327,095600,1242389520,15330,15315,15330,15300,8
+20250327,095500,1242267035,15330,15330,15330,15280,543
+20250327,095400,1233968895,15330,15320,15330,15290,944
+20250327,095300,1219521065,15330,15350,15350,15330,5
+20250327,095200,1219444375,15310,15300,15310,15300,130
+20250327,095100,1217455075,15310,15350,15350,15310,1714
+20250327,095000,1191181735,15310,15320,15350,15310,303
+20250327,094900,1186540595,15310,15350,15350,15310,178
+20250327,094800,1183812785,15350,15350,15350,15350,30
+20250327,094700,1183352285,15360,15360,15370,15310,1683
+20250327,094600,1157576465,15370,15370,15370,15370,275
+20250327,094500,1153349715,15370,15330,15370,15320,2657
+20250327,094400,1112544845,15330,15340,15340,15260,1553
+20250327,094300,1088822755,15340,15300,15340,15300,108
+20250327,094200,1087166155,15340,15320,15340,15300,1034
+20250327,094100,1071334345,15280,15280,15280,15270,541
+20250327,094000,1063068865,15280,15280,15280,15280,20
+20250327,093900,1062763265,15280,15280,15280,15270,123
+20250327,093800,1060884255,15280,15270,15280,15270,113
+20250327,093700,1059158725,15270,15320,15320,15270,1054
+20250327,093600,1043050885,15320,15320,15320,15320,2
+20250327,093500,1043020245,15320,15320,15330,15300,61
+20250327,093400,1042086125,15320,15330,15330,15320,168
+20250327,093300,1039512335,15330,15340,15340,15330,108
+20250327,093200,1037856125,15340,15340,15340,15340,12
+20250327,093100,1037672045,15340,15350,15350,15320,639
+20250327,093000,1027871585,15350,15340,15350,15330,311
+20250327,092900,1023101895,15330,15360,15360,15330,267
+20250327,092800,1019005645,15360,15370,15370,15340,447
+20250327,092700,1012144485,15370,15380,15380,15370,65
+20250327,092600,1011145395,15380,15380,15380,15380,223
+20250327,092500,1007715655,15380,15350,15380,15320,336
+20250327,092400,1002559800,15320,15380,15380,15320,2555
+20250327,092300,963340640,15380,15350,15380,15350,173
+20250327,092200,960682030,15430,15440,15440,15350,1315
+20250327,092100,940447100,15410,15420,15450,15400,6617
+20250327,092000,838310640,15420,15350,15430,15310,5765
+20250327,091900,749690015,15350,15290,15350,15290,2452
+20250327,091800,712106035,15290,15215,15290,15210,1682
+20250327,091700,686501195,15215,15200,15220,15200,523
+20250327,091600,678543195,15140,15130,15160,15090,3004
+20250327,091500,633087145,15100,15110,15130,15100,2975
+20250327,091400,588147435,15110,15100,15140,15100,1908
+20250327,091300,559284185,15100,15170,15185,15085,2018
+20250327,091200,528771115,15170,15245,15245,15140,1584
+20250327,091100,504742180,15230,15300,15305,15230,3524
+20250327,091000,450892750,15300,15290,15330,15290,1996
+20250327,090900,420349520,15290,15260,15300,15240,1109
+20250327,090800,403422450,15260,15260,15270,15230,1869
+20250327,090700,374926480,15340,15150,15370,15150,4039
+20250327,090600,313347240,15150,15150,15150,15090,369
+20250327,090500,307762270,15150,15050,15150,15050,478
+20250327,090400,300537330,15050,15050,15050,14990,2096
+20250327,090300,269048410,15050,15030,15090,15020,2076
+20250327,090200,237817470,15030,15020,15080,14980,4658
+20250327,090100,167941170,15020,15120,15190,15000,4767
+20250327,090000,96172310,15200,15000,15240,15000,6219

119850/min/candle-20250328.csv

@@ -0,0 +1,679 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,201700,5403874500,14350,14350,14350,14350,5553
+20250328,201600,5403874500,14350,14350,14350,14350,0
+20250328,201500,5403874500,14350,14350,14350,14350,0
+20250328,201400,5403874500,14350,14350,14350,14350,0
+20250328,201300,5403874500,14350,14350,14350,14350,0
+20250328,201200,5403874500,14350,14350,14350,14350,0
+20250328,201100,5403874500,14350,14350,14350,14350,0
+20250328,201000,5403874500,14350,14350,14350,14350,0
+20250328,200900,5403874500,14350,14350,14350,14350,0
+20250328,200800,5403874500,14350,14350,14350,14350,0
+20250328,200700,5403874500,14350,14350,14350,14350,0
+20250328,200600,5403874500,14350,14350,14350,14350,0
+20250328,200500,5403874500,14350,14350,14350,14350,0
+20250328,200400,5403874500,14350,14350,14350,14350,0
+20250328,200300,5403874500,14350,14350,14350,14350,0
+20250328,200200,5403874500,14350,14350,14350,14350,0
+20250328,200100,5403874500,14350,14350,14350,14350,0
+20250328,200000,5403874500,14350,14350,14350,14350,0
+20250328,195900,5403874500,14350,14350,14350,14350,0
+20250328,195800,5403874500,14350,14350,14350,14350,0
+20250328,195700,5403874500,14350,14350,14350,14350,0
+20250328,195600,5403874500,14350,14350,14350,14350,0
+20250328,195500,5403874500,14350,14350,14350,14350,0
+20250328,195400,5403874500,14350,14350,14350,14350,0
+20250328,195300,5403874500,14350,14350,14350,14350,0
+20250328,195200,5403874500,14350,14350,14350,14350,0
+20250328,195100,5403874500,14350,14350,14350,14350,0
+20250328,195000,5403874500,14350,14350,14350,14350,0
+20250328,194900,5403874500,14350,14350,14350,14350,0
+20250328,194800,5403874500,14350,14350,14350,14350,0
+20250328,194700,5403874500,14350,14350,14350,14350,5553
+20250328,194600,5403874500,14350,14350,14350,14350,0
+20250328,194500,5403874500,14350,14350,14350,14350,0
+20250328,194400,5403874500,14350,14350,14350,14350,0
+20250328,194300,5403874500,14350,14350,14350,14350,0
+20250328,194200,5403874500,14350,14350,14350,14350,0
+20250328,194100,5403874500,14350,14350,14350,14350,0
+20250328,194000,5403874500,14350,14350,14350,14350,0
+20250328,193900,5403874500,14350,14350,14350,14350,0
+20250328,193800,5403874500,14350,14350,14350,14350,0
+20250328,193700,5403874500,14350,14350,14350,14350,0
+20250328,193600,5403874500,14350,14350,14350,14350,0
+20250328,193500,5403874500,14350,14350,14350,14350,0
+20250328,193400,5403874500,14350,14350,14350,14350,0
+20250328,193300,5403874500,14350,14350,14350,14350,0
+20250328,193200,5403874500,14350,14350,14350,14350,0
+20250328,193100,5403874500,14350,14350,14350,14350,0
+20250328,193000,5403874500,14350,14350,14350,14350,0
+20250328,192900,5403874500,14350,14350,14350,14350,0
+20250328,192800,5403874500,14350,14350,14350,14350,0
+20250328,192700,5403874500,14350,14350,14350,14350,0
+20250328,192600,5403874500,14350,14350,14350,14350,0
+20250328,192500,5403874500,14350,14350,14350,14350,0
+20250328,192400,5403874500,14350,14350,14350,14350,0
+20250328,192300,5403874500,14350,14350,14350,14350,0
+20250328,192200,5403874500,14350,14350,14350,14350,0
+20250328,192100,5403874500,14350,14350,14350,14350,0
+20250328,192000,5403874500,14350,14350,14350,14350,0
+20250328,191900,5403874500,14350,14350,14350,14350,0
+20250328,191800,5403874500,14350,14350,14350,14350,0
+20250328,191700,5403874500,14350,14350,14350,14350,5553
+20250328,191600,5403874500,14350,14350,14350,14350,0
+20250328,191500,5403874500,14350,14350,14350,14350,0
+20250328,191400,5403874500,14350,14350,14350,14350,0
+20250328,191300,5403874500,14350,14350,14350,14350,0
+20250328,191200,5403874500,14350,14350,14350,14350,0
+20250328,191100,5403874500,14350,14350,14350,14350,0
+20250328,191000,5403874500,14350,14350,14350,14350,0
+20250328,190900,5403874500,14350,14350,14350,14350,0
+20250328,190800,5403874500,14350,14350,14350,14350,0
+20250328,190700,5403874500,14350,14350,14350,14350,0
+20250328,190600,5403874500,14350,14350,14350,14350,0
+20250328,190500,5403874500,14350,14350,14350,14350,0
+20250328,190400,5403874500,14350,14350,14350,14350,0
+20250328,190300,5403874500,14350,14350,14350,14350,0
+20250328,190200,5403874500,14350,14350,14350,14350,0
+20250328,190100,5403874500,14350,14350,14350,14350,0
+20250328,190000,5403874500,14350,14350,14350,14350,0
+20250328,185900,5403874500,14350,14350,14350,14350,0
+20250328,185800,5403874500,14350,14350,14350,14350,0
+20250328,185700,5403874500,14350,14350,14350,14350,0
+20250328,185600,5403874500,14350,14350,14350,14350,0
+20250328,185500,5403874500,14350,14350,14350,14350,0
+20250328,185400,5403874500,14350,14350,14350,14350,0
+20250328,185300,5403874500,14350,14350,14350,14350,0
+20250328,185200,5403874500,14350,14350,14350,14350,0
+20250328,185100,5403874500,14350,14350,14350,14350,0
+20250328,185000,5403874500,14350,14350,14350,14350,0
+20250328,184900,5403874500,14350,14350,14350,14350,0
+20250328,184800,5403874500,14350,14350,14350,14350,0
+20250328,184700,5403874500,14350,14350,14350,14350,5553
+20250328,184600,5403874500,14350,14350,14350,14350,0
+20250328,184500,5403874500,14350,14350,14350,14350,0
+20250328,184400,5403874500,14350,14350,14350,14350,0
+20250328,184300,5403874500,14350,14350,14350,14350,0
+20250328,184200,5403874500,14350,14350,14350,14350,0
+20250328,184100,5403874500,14350,14350,14350,14350,0
+20250328,184000,5403874500,14350,14350,14350,14350,0
+20250328,183900,5403874500,14350,14350,14350,14350,0
+20250328,183800,5403874500,14350,14350,14350,14350,0
+20250328,183700,5403874500,14350,14350,14350,14350,0
+20250328,183600,5403874500,14350,14350,14350,14350,0
+20250328,183500,5403874500,14350,14350,14350,14350,0
+20250328,183400,5403874500,14350,14350,14350,14350,0
+20250328,183300,5403874500,14350,14350,14350,14350,0
+20250328,183200,5403874500,14350,14350,14350,14350,0
+20250328,183100,5403874500,14350,14350,14350,14350,0
+20250328,183000,5403874500,14350,14350,14350,14350,0
+20250328,182900,5403874500,14350,14350,14350,14350,0
+20250328,182800,5403874500,14350,14350,14350,14350,0
+20250328,182700,5403874500,14350,14350,14350,14350,0
+20250328,182600,5403874500,14350,14350,14350,14350,0
+20250328,182500,5403874500,14350,14350,14350,14350,0
+20250328,182400,5403874500,14350,14350,14350,14350,0
+20250328,182300,5403874500,14350,14350,14350,14350,0
+20250328,182200,5403874500,14350,14350,14350,14350,0
+20250328,182100,5403874500,14350,14350,14350,14350,0
+20250328,182000,5403874500,14350,14350,14350,14350,0
+20250328,181900,5403874500,14350,14350,14350,14350,0
+20250328,181800,5403874500,14350,14350,14350,14350,0
+20250328,181700,5403874500,14350,14350,14350,14350,5553
+20250328,181600,5403874500,14350,14350,14350,14350,0
+20250328,181500,5403874500,14350,14350,14350,14350,0
+20250328,181400,5403874500,14350,14350,14350,14350,0
+20250328,181300,5403874500,14350,14350,14350,14350,0
+20250328,181200,5403874500,14350,14350,14350,14350,0
+20250328,181100,5403874500,14350,14350,14350,14350,0
+20250328,181000,5403874500,14350,14350,14350,14350,0
+20250328,180900,5403874500,14350,14350,14350,14350,0
+20250328,180800,5403874500,14350,14350,14350,14350,0
+20250328,180700,5403874500,14350,14350,14350,14350,0
+20250328,180600,5403874500,14350,14350,14350,14350,0
+20250328,180500,5403874500,14350,14350,14350,14350,0
+20250328,180400,5403874500,14350,14350,14350,14350,0
+20250328,180300,5403874500,14350,14350,14350,14350,0
+20250328,180200,5403874500,14350,14350,14350,14350,0
+20250328,180100,5403874500,14350,14350,14350,14350,0
+20250328,180000,5403874500,14350,14350,14350,14350,0
+20250328,175900,5403874500,14350,14350,14350,14350,0
+20250328,175800,5403874500,14350,14350,14350,14350,0
+20250328,175700,5403874500,14350,14350,14350,14350,0
+20250328,175600,5403874500,14350,14350,14350,14350,0
+20250328,175500,5403874500,14350,14350,14350,14350,0
+20250328,175400,5403874500,14350,14350,14350,14350,0
+20250328,175300,5403874500,14350,14350,14350,14350,0
+20250328,175200,5403874500,14350,14350,14350,14350,0
+20250328,175100,5403874500,14350,14350,14350,14350,0
+20250328,175000,5403874500,14350,14350,14350,14350,0
+20250328,174900,5403874500,14350,14350,14350,14350,0
+20250328,174800,5403874500,14350,14350,14350,14350,0
+20250328,174700,5403874500,14350,14350,14350,14350,5553
+20250328,174600,5403874500,14350,14350,14350,14350,0
+20250328,174500,5403874500,14350,14350,14350,14350,0
+20250328,174400,5403874500,14350,14350,14350,14350,0
+20250328,174300,5403874500,14350,14350,14350,14350,0
+20250328,174200,5403874500,14350,14350,14350,14350,0
+20250328,174100,5403874500,14350,14350,14350,14350,0
+20250328,174000,5403874500,14350,14350,14350,14350,0
+20250328,173900,5403874500,14350,14350,14350,14350,0
+20250328,173800,5403874500,14350,14350,14350,14350,0
+20250328,173700,5403874500,14350,14350,14350,14350,0
+20250328,173600,5403874500,14350,14350,14350,14350,0
+20250328,173500,5403874500,14350,14350,14350,14350,0
+20250328,173400,5403874500,14350,14350,14350,14350,0
+20250328,173300,5403874500,14350,14350,14350,14350,0
+20250328,173200,5403874500,14350,14350,14350,14350,0
+20250328,173100,5403874500,14350,14350,14350,14350,0
+20250328,173000,5403874500,14350,14350,14350,14350,0
+20250328,172900,5403874500,14350,14350,14350,14350,0
+20250328,172800,5403874500,14350,14350,14350,14350,0
+20250328,172700,5403874500,14350,14350,14350,14350,0
+20250328,172600,5403874500,14350,14350,14350,14350,0
+20250328,172500,5403874500,14350,14350,14350,14350,0
+20250328,172400,5403874500,14350,14350,14350,14350,0
+20250328,172300,5403874500,14350,14350,14350,14350,0
+20250328,172200,5403874500,14350,14350,14350,14350,0
+20250328,172100,5403874500,14350,14350,14350,14350,0
+20250328,172000,5403874500,14350,14350,14350,14350,0
+20250328,171900,5403874500,14350,14350,14350,14350,0
+20250328,171800,5403874500,14350,14350,14350,14350,0
+20250328,171700,5403874500,14350,14350,14350,14350,5553
+20250328,171600,5403874500,14350,14350,14350,14350,0
+20250328,171500,5403874500,14350,14350,14350,14350,0
+20250328,171400,5403874500,14350,14350,14350,14350,0
+20250328,171300,5403874500,14350,14350,14350,14350,0
+20250328,171200,5403874500,14350,14350,14350,14350,0
+20250328,171100,5403874500,14350,14350,14350,14350,0
+20250328,171000,5403874500,14350,14350,14350,14350,0
+20250328,170900,5403874500,14350,14350,14350,14350,0
+20250328,170800,5403874500,14350,14350,14350,14350,0
+20250328,170700,5403874500,14350,14350,14350,14350,0
+20250328,170600,5403874500,14350,14350,14350,14350,0
+20250328,170500,5403874500,14350,14350,14350,14350,0
+20250328,170400,5403874500,14350,14350,14350,14350,0
+20250328,170300,5403874500,14350,14350,14350,14350,0
+20250328,170200,5403874500,14350,14350,14350,14350,0
+20250328,170100,5403874500,14350,14350,14350,14350,0
+20250328,170000,5403874500,14350,14350,14350,14350,0
+20250328,165900,5403874500,14350,14350,14350,14350,0
+20250328,165800,5403874500,14350,14350,14350,14350,0
+20250328,165700,5403874500,14350,14350,14350,14350,0
+20250328,165600,5403874500,14350,14350,14350,14350,0
+20250328,165500,5403874500,14350,14350,14350,14350,0
+20250328,165400,5403874500,14350,14350,14350,14350,0
+20250328,165300,5403874500,14350,14350,14350,14350,0
+20250328,165200,5403874500,14350,14350,14350,14350,0
+20250328,165100,5403874500,14350,14350,14350,14350,0
+20250328,165000,5403874500,14350,14350,14350,14350,0
+20250328,164900,5403874500,14350,14350,14350,14350,0
+20250328,164800,5403874500,14350,14350,14350,14350,0
+20250328,164700,5403874500,14350,14350,14350,14350,5553
+20250328,164600,5403874500,14350,14350,14350,14350,0
+20250328,164500,5403874500,14350,14350,14350,14350,0
+20250328,164400,5403874500,14350,14350,14350,14350,0
+20250328,164300,5403874500,14350,14350,14350,14350,0
+20250328,164200,5403874500,14350,14350,14350,14350,0
+20250328,164100,5403874500,14350,14350,14350,14350,0
+20250328,164000,5403874500,14350,14350,14350,14350,0
+20250328,163900,5403874500,14350,14350,14350,14350,0
+20250328,163800,5403874500,14350,14350,14350,14350,0
+20250328,163700,5403874500,14350,14350,14350,14350,0
+20250328,163600,5403874500,14350,14350,14350,14350,0
+20250328,163500,5403874500,14350,14350,14350,14350,0
+20250328,163400,5403874500,14350,14350,14350,14350,0
+20250328,163300,5403874500,14350,14350,14350,14350,0
+20250328,163200,5403874500,14350,14350,14350,14350,0
+20250328,163100,5403874500,14350,14350,14350,14350,0
+20250328,163000,5403874500,14350,14350,14350,14350,0
+20250328,162900,5403874500,14350,14350,14350,14350,0
+20250328,162800,5403874500,14350,14350,14350,14350,0
+20250328,162700,5403874500,14350,14350,14350,14350,0
+20250328,162600,5403874500,14350,14350,14350,14350,0
+20250328,162500,5403874500,14350,14350,14350,14350,0
+20250328,162400,5403874500,14350,14350,14350,14350,0
+20250328,162300,5403874500,14350,14350,14350,14350,0
+20250328,162200,5403874500,14350,14350,14350,14350,0
+20250328,162100,5403874500,14350,14350,14350,14350,0
+20250328,162000,5403874500,14350,14350,14350,14350,0
+20250328,161900,5403874500,14350,14350,14350,14350,0
+20250328,161800,5403874500,14350,14350,14350,14350,0
+20250328,161700,5403874500,14350,14350,14350,14350,5553
+20250328,161600,5403874500,14350,14350,14350,14350,0
+20250328,161500,5403874500,14350,14350,14350,14350,0
+20250328,161400,5403874500,14350,14350,14350,14350,0
+20250328,161300,5403874500,14350,14350,14350,14350,0
+20250328,161200,5403874500,14350,14350,14350,14350,0
+20250328,161100,5403874500,14350,14350,14350,14350,0
+20250328,161000,5403874500,14350,14350,14350,14350,0
+20250328,160900,5403874500,14350,14350,14350,14350,0
+20250328,160800,5403874500,14350,14350,14350,14350,0
+20250328,160700,5403874500,14350,14350,14350,14350,0
+20250328,160600,5403874500,14350,14350,14350,14350,0
+20250328,160500,5403874500,14350,14350,14350,14350,0
+20250328,160400,5403874500,14350,14350,14350,14350,0
+20250328,160300,5403874500,14350,14350,14350,14350,0
+20250328,160200,5403874500,14350,14350,14350,14350,0
+20250328,160100,5403874500,14350,14350,14350,14350,0
+20250328,160000,5403874500,14350,14350,14350,14350,0
+20250328,155900,5403874500,14350,14350,14350,14350,0
+20250328,155800,5403874500,14350,14350,14350,14350,0
+20250328,155700,5403874500,14350,14350,14350,14350,0
+20250328,155600,5403874500,14350,14350,14350,14350,0
+20250328,155500,5403874500,14350,14350,14350,14350,0
+20250328,155400,5403874500,14350,14350,14350,14350,0
+20250328,155300,5403874500,14350,14350,14350,14350,0
+20250328,155200,5403874500,14350,14350,14350,14350,0
+20250328,155100,5403874500,14350,14350,14350,14350,0
+20250328,155000,5403874500,14350,14350,14350,14350,0
+20250328,154900,5403874500,14350,14350,14350,14350,0
+20250328,154800,5403874500,14350,14350,14350,14350,0
+20250328,154700,5403874500,14350,14350,14350,14350,5553
+20250328,154600,5403874500,14350,14350,14350,14350,0
+20250328,154500,5403874500,14350,14350,14350,14350,0
+20250328,154400,5403874500,14350,14350,14350,14350,0
+20250328,154300,5403874500,14350,14350,14350,14350,0
+20250328,154200,5403874500,14350,14350,14350,14350,0
+20250328,154100,5403874500,14350,14350,14350,14350,0
+20250328,154000,5403874500,14350,14350,14350,14350,0
+20250328,153900,5403874500,14350,14350,14350,14350,0
+20250328,153800,5403874500,14350,14350,14350,14350,0
+20250328,153700,5403874500,14350,14350,14350,14350,0
+20250328,153600,5403874500,14350,14350,14350,14350,0
+20250328,153500,5403874500,14350,14350,14350,14350,0
+20250328,153400,5403874500,14350,14350,14350,14350,0
+20250328,153300,5403874500,14350,14350,14350,14350,0
+20250328,153200,5403874500,14350,14350,14350,14350,0
+20250328,153100,5403874500,14350,14350,14350,14350,0
+20250328,153000,5403874500,14350,14350,14350,14350,5553
+20250328,152900,5324188950,14270,14270,14270,14270,0
+20250328,152800,5324188950,14270,14270,14270,14270,0
+20250328,152700,5324188950,14270,14270,14270,14270,0
+20250328,152600,5324188950,14270,14270,14270,14270,0
+20250328,152500,5324188950,14270,14270,14270,14270,0
+20250328,152400,5324188950,14270,14270,14270,14270,0
+20250328,152300,5324188950,14270,14270,14270,14270,0
+20250328,152200,5324188950,14270,14270,14270,14270,0
+20250328,152100,5324188950,14270,14270,14270,14270,0
+20250328,152000,5324188950,14270,14270,14270,14270,0
+20250328,151900,5324188950,14270,14270,14290,14260,704
+20250328,151800,5314140270,14260,14270,14270,14260,171
+20250328,151700,5311700630,14280,14320,14320,14280,789
+20250328,151600,5300424730,14320,14320,14320,14310,473
+20250328,151500,5293655950,14310,14310,14310,14280,747
+20250328,151400,5282979930,14310,14300,14310,14300,67
+20250328,151300,5282021290,14300,14270,14300,14270,278
+20250328,151200,5278047060,14270,14300,14300,14270,429
+20250328,151100,5271919440,14300,14280,14300,14270,423
+20250328,151000,5265879590,14280,14280,14290,14270,2227
+20250328,150900,5234086830,14290,14290,14290,14280,61
+20250328,150800,5233215170,14290,14290,14290,14280,157
+20250328,150700,5230973140,14270,14260,14290,14260,1515
+20250328,150600,5209345400,14300,14300,14300,14300,0
+20250328,150500,5209345400,14300,14240,14300,14240,31
+20250328,150400,5208903900,14310,14290,14310,14230,5304
+20250328,150300,5133358220,14320,14240,14320,14240,14
+20250328,150200,5133158380,14330,14290,14340,14290,548
+20250328,150100,5125325370,14290,14240,14290,14230,5180
+20250328,150000,5051585010,14240,14250,14260,14230,335
+20250328,145900,5046812540,14250,14280,14280,14250,270
+20250328,145800,5042962280,14280,14340,14340,14280,9054
+20250328,145700,4913476890,14340,14320,14340,14320,130
+20250328,145600,4911615230,14310,14320,14320,14310,16
+20250328,145500,4911386120,14310,14350,14350,14310,1099
+20250328,145400,4895648570,14340,14340,14350,14340,344
+20250328,145300,4890715490,14340,14340,14350,14340,657
+20250328,145200,4881293260,14340,14320,14340,14320,285
+20250328,145100,4877207720,14310,14310,14340,14310,1088
+20250328,145000,4861615310,14310,14300,14310,14290,480
+20250328,144900,4854749760,14300,14310,14310,14280,1222
+20250328,144800,4837288680,14300,14300,14320,14300,318
+20250328,144700,4832739180,14300,14270,14300,14270,935
+20250328,144600,4819373510,14270,14270,14270,14270,270
+20250328,144500,4815520610,14190,14280,14280,14190,11044
+20250328,144400,4658692460,14200,14230,14280,14200,7416
+20250328,144300,4553332130,14230,14280,14280,14230,63
+20250328,144200,4552432890,14280,14230,14280,14210,507
+20250328,144100,4545221560,14220,14290,14290,14220,1646
+20250328,144000,4521760220,14290,14290,14300,14290,146
+20250328,143900,4519673330,14290,14280,14290,14270,339
+20250328,143800,4514833060,14300,14270,14300,14270,500
+20250328,143700,4507696140,14260,14250,14260,14250,27
+20250328,143600,4507311320,14240,14240,14270,14240,219
+20250328,143500,4504189640,14250,14220,14250,14220,1508
+20250328,143400,4482715300,14230,14240,14240,14230,239
+20250328,143300,4479314200,14230,14230,14230,14220,933
+20250328,143200,4466042240,14240,14230,14240,14230,213
+20250328,143100,4463011120,14240,14230,14240,14230,368
+20250328,143000,4457773760,14230,14240,14270,14230,1527
+20250328,142900,4436033060,14250,14250,14250,14240,220
+20250328,142800,4432898390,14260,14260,14270,14260,208
+20250328,142700,4429930960,14270,14270,14270,14270,27
+20250328,142600,4429545670,14270,14260,14270,14260,105
+20250328,142500,4428048360,14260,14270,14270,14250,485
+20250328,142400,4421135330,14260,14270,14270,14260,258
+20250328,142300,4417453680,14270,14280,14290,14270,68
+20250328,142200,4416482130,14290,14280,14290,14280,211
+20250328,142100,4413469020,14290,14280,14290,14270,92
+20250328,142000,4412154950,14280,14300,14300,14280,317
+20250328,141900,4407625590,14300,14300,14300,14300,172
+20250328,141800,4405165990,14320,14310,14320,14310,453
+20250328,141700,4398682900,14320,14300,14320,14300,159
+20250328,141600,4396408030,14310,14320,14320,14310,493
+20250328,141500,4389352540,14310,14320,14320,14310,281
+20250328,141400,4385331320,14320,14300,14320,14300,34
+20250328,141300,4384845100,14300,14300,14300,14300,84
+20250328,141200,4383643900,14300,14300,14300,14300,13
+20250328,141100,4383458000,14290,14300,14300,14280,639
+20250328,141000,4374327520,14300,14310,14310,14280,832
+20250328,140900,4362435540,14320,14320,14320,14320,854
+20250328,140800,4350206260,14320,14310,14320,14310,91
+20250328,140700,4348903190,14280,14280,14280,14280,24
+20250328,140600,4348560470,14310,14310,14310,14310,55
+20250328,140500,4347773420,14250,14250,14250,14250,2
+20250328,140400,4347744920,14230,14320,14320,14230,128
+20250328,140300,4345917590,14220,14320,14320,14220,1712
+20250328,140200,4321515790,14330,14320,14330,14320,14
+20250328,140100,4321315300,14320,14320,14330,14310,110
+20250328,140000,4319739790,14330,14290,14330,14290,693
+20250328,135900,4309829780,14290,14280,14290,14260,254
+20250328,135800,4306204020,14290,14300,14300,14290,124
+20250328,135700,4304431820,14290,14300,14300,14290,200
+20250328,135600,4301573020,14300,14280,14300,14280,133
+20250328,135500,4299671550,14300,14290,14300,14290,463
+20250328,135400,4293052280,14300,14310,14310,14300,266
+20250328,135300,4289247230,14310,14310,14310,14310,290
+20250328,135200,4285097330,14310,14310,14310,14310,174
+20250328,135100,4282607390,14290,14300,14300,14290,117
+20250328,135000,4280935160,14300,14310,14310,14300,161
+20250328,134900,4278632350,14310,14300,14310,14300,141
+20250328,134800,4276615410,14280,14280,14280,14280,1
+20250328,134700,4276601130,14300,14330,14330,14300,280
+20250328,134600,4272594250,14320,14320,14320,14310,282
+20250328,134500,4268556110,14320,14320,14320,14320,48
+20250328,134400,4267868750,14320,14300,14320,14300,1040
+20250328,134300,4252996050,14290,14290,14290,14280,966
+20250328,134200,4239192010,14290,14280,14290,14260,1211
+20250328,134100,4221900260,14280,14270,14280,14260,863
+20250328,134000,4209588150,14270,14260,14270,14260,806
+20250328,133900,4198090400,14250,14250,14250,14250,111
+20250328,133800,4196508650,14250,14260,14260,14240,181
+20250328,133700,4193928170,14250,14240,14270,14240,1743
+20250328,133600,4169071350,14250,14250,14250,14230,333
+20250328,133500,4164329990,14250,14260,14260,14250,167
+20250328,133400,4161949500,14260,14260,14260,14260,3
+20250328,133300,4161906720,14230,14240,14240,14220,1872
+20250328,133200,4135267355,14240,14240,14250,14240,789
+20250328,133100,4124031055,14260,14250,14260,14250,268
+20250328,133000,4120212035,14250,14260,14260,14250,117
+20250328,132900,4118544155,14260,14250,14260,14250,182
+20250328,132800,4115950645,14250,14245,14250,14240,26
+20250328,132700,4115580210,14240,14250,14250,14240,15
+20250328,132600,4115366475,14250,14260,14260,14230,54
+20250328,132500,4114597225,14250,14260,14260,14250,327
+20250328,132400,4109937245,14260,14260,14260,14260,10
+20250328,132300,4109794645,14260,14260,14260,14260,1
+20250328,132200,4109780385,14230,14240,14270,14230,932
+20250328,132100,4096503135,14240,14240,14240,14220,188
+20250328,132000,4093828055,14250,14250,14250,14220,230
+20250328,131900,4090551790,14250,14250,14250,14230,637
+20250328,131800,4081483790,14250,14250,14250,14250,0
+20250328,131700,4081483790,14250,14240,14250,14240,64
+20250328,131600,4080572420,14240,14250,14260,14240,295
+20250328,131500,4076370610,14260,14270,14270,14260,85
+20250328,131400,4075157680,14270,14280,14280,14260,96
+20250328,131300,4073788370,14300,14300,14300,14280,105
+20250328,131200,4072288700,14260,14310,14320,14260,204
+20250328,131100,4069375830,14300,14320,14320,14300,3
+20250328,131000,4069332910,14300,14310,14310,14300,152
+20250328,130900,4067158790,14310,14300,14310,14300,5
+20250328,130800,4067087260,14300,14300,14300,14300,1
+20250328,130700,4067072960,14310,14290,14310,14290,139
+20250328,130600,4065086450,14310,14300,14310,14290,476
+20250328,130500,4058284010,14310,14310,14310,14310,50
+20250328,130400,4057568510,14310,14320,14320,14300,159
+20250328,130300,4055294250,14320,14310,14320,14300,1078
+20250328,130200,4039868280,14320,14330,14340,14320,115
+20250328,130100,4038221420,14310,14340,14340,14310,170
+20250328,130000,4035785120,14340,14340,14350,14340,191
+20250328,125900,4033044650,14340,14340,14340,14340,1
+20250328,125800,4033030310,14290,14260,14290,14260,370
+20250328,125700,4027752140,14280,14280,14280,14260,280
+20250328,125600,4023753940,14280,14280,14280,14280,10
+20250328,125500,4023611140,14280,14280,14280,14280,0
+20250328,125400,4023611140,14280,14280,14280,14280,1
+20250328,125300,4023596860,14280,14280,14280,14280,25
+20250328,125200,4023239860,14280,14280,14280,14270,21
+20250328,125100,4022939990,14210,14210,14210,14210,8
+20250328,125000,4022826310,14200,14260,14280,14200,859
+20250328,124900,4010601270,14270,14270,14270,14260,93
+20250328,124800,4009274810,14280,14270,14280,14270,1093
+20250328,124700,3993673460,14250,14250,14250,14230,515
+20250328,124600,3986336410,14250,14270,14270,14240,782
+20250328,124500,3975194050,14300,14260,14300,14260,701
+20250328,124400,3965194630,14270,14300,14300,14270,203
+20250328,124300,3962296450,14320,14320,14320,14320,0
+20250328,124200,3962296450,14320,14310,14320,14310,2
+20250328,124100,3962267820,14310,14310,14310,14310,139
+20250328,124000,3960278730,14310,14310,14310,14310,49
+20250328,123900,3959577540,14310,14290,14310,14270,952
+20250328,123800,3945978230,14300,14300,14330,14300,155
+20250328,123700,3943761130,14330,14310,14330,14310,163
+20250328,123600,3941427580,14320,14330,14330,14320,795
+20250328,123500,3930035860,14330,14310,14330,14310,105
+20250328,123400,3928533290,14310,14310,14310,14310,23
+20250328,123300,3928204160,14310,14310,14310,14310,93
+20250328,123200,3926873330,14290,14290,14290,14290,0
+20250328,123100,3926873330,14290,14300,14300,14290,413
+20250328,123000,3920970430,14300,14310,14330,14300,649
+20250328,122900,3911688440,14300,14310,14310,14300,665
+20250328,122800,3902176190,14320,14320,14320,14320,218
+20250328,122700,3899054430,14320,14330,14330,14320,49
+20250328,122600,3898352270,14330,14330,14330,14330,38
+20250328,122500,3897807730,14330,14330,14340,14330,84
+20250328,122400,3896603690,14340,14340,14340,14340,80
+20250328,122300,3895456490,14340,14320,14350,14320,697
+20250328,122200,3885461400,14320,14320,14320,14320,8
+20250328,122100,3885346840,14320,14330,14330,14320,20
+20250328,122000,3885060250,14340,14340,14340,14340,52
+20250328,121900,3884314570,14330,14330,14330,14330,7
+20250328,121800,3884214260,14330,14330,14330,14310,565
+20250328,121700,3876123230,14330,14320,14330,14320,316
+20250328,121600,3871595090,14330,14330,14330,14330,493
+20250328,121500,3864530400,14330,14330,14335,14330,299
+20250328,121400,3860244980,14340,14340,14340,14340,15
+20250328,121300,3860029880,14330,14340,14340,14330,135
+20250328,121200,3858094050,14350,14340,14350,14340,113
+20250328,121100,3856473500,14360,14360,14360,14360,145
+20250328,121000,3854391300,14360,14320,14360,14320,293
+20250328,120900,3850187280,14320,14320,14320,14310,291
+20250328,120800,3846020290,14310,14320,14320,14310,78
+20250328,120700,3844903370,14320,14330,14330,14320,71
+20250328,120600,3843886150,14330,14330,14330,14310,1520
+20250328,120500,3822121250,14340,14340,14340,14340,324
+20250328,120400,3817475090,14330,14330,14330,14330,154
+20250328,120300,3815268270,14330,14330,14330,14330,14
+20250328,120200,3815067650,14330,14340,14340,14330,166
+20250328,120100,3812688860,14330,14320,14340,14310,393
+20250328,120000,3807055240,14330,14330,14330,14330,69
+20250328,115900,3806066470,14330,14320,14330,14320,16
+20250328,115800,3805837340,14320,14340,14340,14310,251
+20250328,115700,3802244140,14330,14330,14330,14330,124
+20250328,115600,3800467220,14340,14330,14340,14310,31
+20250328,115500,3800023180,14340,14340,14360,14340,36
+20250328,115400,3799506620,14360,14310,14360,14310,129
+20250328,115300,3797660580,14300,14300,14305,14300,359
+20250328,115200,3792526525,14310,14310,14310,14310,0
+20250328,115100,3792526525,14310,14300,14310,14300,318
+20250328,115000,3787976195,14310,14310,14310,14310,234
+20250328,114900,3784627655,14320,14250,14320,14250,303
+20250328,114800,3780309755,14330,14300,14340,14250,763
+20250328,114700,3769430555,14300,14250,14300,14250,36
+20250328,114600,3768917505,14250,14300,14300,14250,1080
+20250328,114500,3753512185,14310,14320,14360,14310,359
+20250328,114400,3748374795,14360,14360,14360,14360,10
+20250328,114300,3748231195,14380,14380,14380,14380,0
+20250328,114200,3748231195,14380,14340,14380,14300,481
+20250328,114100,3741337535,14340,14340,14340,14340,111
+20250328,114000,3739745795,14390,14380,14390,14380,79
+20250328,113900,3738609035,14380,14340,14380,14340,798
+20250328,113800,3727165625,14340,14340,14340,14340,201
+20250328,113700,3724283285,14350,14310,14350,14300,2102
+20250328,113600,3694160505,14310,14310,14310,14310,28
+20250328,113500,3693759825,14310,14310,14310,14290,628
+20250328,113400,3684779785,14300,14310,14310,14300,1130
+20250328,113300,3668619725,14330,14340,14340,14310,344
+20250328,113200,3663692795,14340,14340,14340,14320,508
+20250328,113100,3656409075,14330,14340,14350,14330,248
+20250328,113000,3652851455,14350,14340,14350,14320,530
+20250328,112900,3645256095,14340,14340,14340,14330,243
+20250328,112800,3641772965,14340,14340,14340,14330,108
+20250328,112700,3640224395,14340,14350,14350,14340,102
+20250328,112600,3638761705,14340,14340,14350,14340,558
+20250328,112500,3630759975,14340,14330,14340,14330,553
+20250328,112400,3622835365,14340,14330,14340,14330,69
+20250328,112300,3621846585,14340,14310,14340,14310,601
+20250328,112200,3613246245,14320,14360,14360,14320,1540
+20250328,112100,3591177295,14390,14390,14390,14390,64
+20250328,112000,3590256335,14390,14350,14400,14340,122
+20250328,111900,3588505105,14340,14400,14400,14340,628
+20250328,111800,3579492605,14370,14390,14390,14360,566
+20250328,111700,3571354725,14400,14400,14400,14390,488
+20250328,111600,3564329395,14390,14370,14390,14370,245
+20250328,111500,3560805055,14370,14380,14380,14370,732
+20250328,111400,3550278905,14360,14360,14370,14360,283
+20250328,111300,3546213685,14370,14370,14380,14360,216
+20250328,111200,3543109865,14380,14330,14380,14320,932
+20250328,111100,3529726955,14330,14320,14330,14320,2
+20250328,111000,3529698305,14330,14320,14330,14310,896
+20250328,110900,3516866615,14330,14360,14360,14330,444
+20250328,110800,3510500865,14360,14350,14360,14350,262
+20250328,110700,3506740165,14350,14360,14370,14350,2266
+20250328,110600,3474218775,14360,14360,14360,14350,994
+20250328,110500,3459948965,14360,14380,14380,14360,782
+20250328,110400,3448714095,14380,14460,14460,14380,360
+20250328,110300,3443534635,14460,14430,14460,14390,328
+20250328,110200,3438801705,14430,14420,14460,14370,1091
+20250328,110100,3423093695,14470,14420,14470,14410,50
+20250328,110000,3422372565,14420,14420,14480,14420,175
+20250328,105900,3419847545,14410,14450,14450,14410,783
+20250328,105800,3408549305,14450,14480,14480,14450,1414
+20250328,105700,3388116975,14450,14480,14480,14450,282
+20250328,105600,3384040955,14490,14430,14500,14430,40
+20250328,105500,3383462665,14420,14420,14420,14420,35
+20250328,105400,3382957965,14400,14420,14430,14390,3447
+20250328,105300,3333301345,14440,14430,14450,14430,265
+20250328,105200,3329476025,14430,14430,14430,14410,980
+20250328,105100,3315345745,14450,14470,14470,14450,522
+20250328,105000,3307798795,14500,14500,14500,14470,104
+20250328,104900,3306290855,14500,14530,14530,14470,2060
+20250328,104800,3276430945,14500,14460,14500,14460,290
+20250328,104700,3272230345,14460,14470,14470,14450,1298
+20250328,104600,3253462025,14470,14500,14540,14470,402
+20250328,104500,3247637965,14500,14550,14550,14500,4311
+20250328,104400,3185003135,14550,14580,14580,14540,617
+20250328,104300,3176020285,14590,14590,14600,14590,95
+20250328,104200,3174634025,14610,14650,14650,14600,1505
+20250328,104100,3152635385,14630,14560,14630,14560,1201
+20250328,104000,3135104045,14550,14580,14580,14540,4614
+20250328,103900,3067972715,14580,14590,14600,14580,374
+20250328,103800,3062517945,14600,14570,14600,14570,2172
+20250328,103700,3030862275,14570,14610,14610,14570,1749
+20250328,103600,3005341015,14610,14675,14680,14610,1815
+20250328,103500,2978753020,14680,14680,14690,14670,2672
+20250328,103400,2939521175,14660,14625,14670,14610,4339
+20250328,103300,2875996665,14630,14570,14650,14570,1267
+20250328,103200,2857486445,14570,14640,14660,14570,2751
+20250328,103100,2817250185,14670,14610,14680,14600,7289
+20250328,103000,2710478215,14600,14540,14600,14530,4703
+20250328,102900,2641976265,14540,14530,14560,14520,661
+20250328,102800,2632367630,14520,14500,14520,14500,1311
+20250328,102700,2613346910,14500,14480,14500,14480,758
+20250328,102600,2602358870,14460,14430,14470,14430,1045
+20250328,102500,2587255560,14430,14440,14440,14430,226
+20250328,102400,2583992140,14430,14450,14450,14370,699
+20250328,102300,2573921680,14360,14510,14590,14360,6946
+20250328,102200,2473160880,14520,14430,14560,14430,7593
+20250328,102100,2363020970,14430,14400,14450,14400,3894
+20250328,102000,2306807070,14400,14410,14430,14370,2788
+20250328,101900,2266636300,14410,14400,14410,14400,560
+20250328,101800,2258569690,14420,14370,14420,14370,1388
+20250328,101700,2238591540,14370,14430,14430,14310,3834
+20250328,101600,2183415640,14420,14430,14430,14410,1373
+20250328,101500,2163622390,14410,14400,14420,14390,1186
+20250328,101400,2146533900,14400,14375,14400,14370,3354
+20250328,101300,2098267315,14375,14370,14380,14360,159
+20250328,101200,2095982300,14370,14380,14380,14360,250
+20250328,101100,2092388330,14380,14320,14380,14320,4585
+20250328,101000,2026600370,14310,14260,14310,14260,1823
+20250328,100900,2000553280,14260,14230,14260,14230,460
+20250328,100800,1993999480,14230,14220,14230,14220,218
+20250328,100700,1990898330,14220,14220,14230,14160,176
+20250328,100600,1988397570,14230,14240,14240,14200,838
+20250328,100500,1976488690,14230,14200,14230,14200,145
+20250328,100400,1974426030,14200,14190,14200,14160,72
+20250328,100300,1973404310,14140,14190,14190,14140,203
+20250328,100200,1970531960,14150,14110,14150,14110,616
+20250328,100100,1961826360,14090,14100,14100,14090,366
+20250328,100000,1956666070,14100,14100,14100,14060,304
+20250328,095900,1952391540,14100,14090,14100,14090,276
+20250328,095800,1948501660,14100,14090,14100,14030,350
+20250328,095700,1943571400,14080,14030,14080,14030,52
+20250328,095600,1942839290,14080,14090,14090,14030,625
+20250328,095500,1934069930,14090,14080,14100,14010,2457
+20250328,095400,1899588580,14110,14110,14110,14110,4
+20250328,095300,1899532140,14110,14080,14110,14060,709
+20250328,095200,1889559180,14070,14120,14120,14070,138
+20250328,095100,1887616170,14120,14070,14120,14070,1501
+20250328,095000,1866452850,14080,14060,14080,14060,761
+20250328,094900,1855744450,14060,14080,14100,14060,1065
+20250328,094800,1840754500,14090,14120,14120,14090,22
+20250328,094700,1840444340,14070,14120,14120,14070,187
+20250328,094600,1837813200,14060,14090,14120,14060,82
+20250328,094500,1836659880,14100,14100,14100,14100,438
+20250328,094400,1830484080,14100,14060,14100,14050,3075
+20250328,094300,1787235740,14050,14070,14070,14050,409
+20250328,094200,1781483490,14070,14070,14070,14040,342
+20250328,094100,1776680950,14040,14040,14040,14040,98
+20250328,094000,1775305030,14030,14060,14060,14010,547
+20250328,093900,1767622790,14060,14080,14080,14000,3410
+20250328,093800,1719795300,14070,14070,14070,14060,826
+20250328,093700,1708173720,14070,14070,14070,14040,628
+20250328,093600,1699345850,14070,14050,14070,14050,793
+20250328,093500,1688197190,14050,14100,14110,14040,3187
+20250328,093400,1643330880,14100,14120,14120,14100,1142
+20250328,093300,1627217345,14110,14120,14140,14110,824
+20250328,093200,1615581035,14120,14140,14140,14120,98
+20250328,093100,1614196595,14150,14180,14180,14130,471
+20250328,093000,1607537075,14140,14130,14160,14120,1830
+20250328,092900,1581661265,14110,14150,14150,14110,1840
+20250328,092800,1555660055,14140,14140,14160,14140,500
+20250328,092700,1548584315,14160,14230,14250,14150,3741
+20250328,092600,1495459625,14250,14220,14250,14220,90
+20250328,092500,1494177695,14250,14250,14250,14210,27
+20250328,092400,1493793825,14210,14270,14270,14210,2060
+20250328,092300,1464459985,14270,14280,14280,14250,1517
+20250328,092200,1442827065,14310,14270,14320,14270,6029
+20250328,092100,1356635485,14270,14270,14270,14190,3358
+20250328,092000,1308855765,14270,14250,14270,14250,2214
+20250328,091900,1277289555,14250,14180,14250,14160,1978
+20250328,091800,1249191325,14180,14200,14200,14150,2435
+20250328,091700,1214680765,14200,14260,14260,14200,591
+20250328,091600,1206286495,14190,14280,14280,14190,2842
+20250328,091500,1165835835,14250,14300,14300,14220,2857
+20250328,091400,1125091865,14300,14260,14300,14210,2225
+20250328,091300,1093315675,14220,14250,14250,14180,2734
+20250328,091200,1054491295,14250,14170,14280,14160,2660
+20250328,091100,1016614105,14200,14070,14200,14070,3578
+20250328,091000,965991565,14060,13960,14110,13920,10864
+20250328,090900,813600130,13960,13960,14000,13930,1564
+20250328,090800,791776690,13990,13960,14000,13940,1978
+20250328,090700,764170500,13970,13920,14020,13900,4131
+20250328,090600,706535690,13900,14010,14010,13870,6126
+20250328,090500,621213770,14000,13950,14070,13860,5175
+20250328,090400,548943190,13910,14020,14050,13890,14748
+20250328,090300,342798450,14010,14100,14140,14010,4413
+20250328,090200,280758410,14100,14220,14280,14100,6296
+20250328,090100,191682530,14290,14170,14300,14100,5124
+20250328,090000,119255260,14170,14230,14320,14170,8364

119850/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
+20250328,160833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14350,100,2,0.70,5411221700,379072,68.95,14230,14690,13860,18520,9980,14250,14274.82,2.17,0,34905,15870,15060,14640,13830,13410,14850,13620,84,4270,500,9120,10,1,16448909,2360,6.13,1.42,12,2.30,2340.00,10074.00,18770,20250219,-23.55,4705,20240318,204.99,18770,-23.55,20250219,7820,83.50,20250103,18770,-23.55,20250219,4845,196.18,20241031,6.21,N,119850,500,83 억,,356421,N,N,0,N,00,N
+20250328,150836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14290,40,2,0.28,5231058880,366487,66.66,14230,14690,13860,18520,9980,14250,14273.52,2.17,0,37602,15870,15060,14640,13830,13410,14850,13620,84,4270,500,9120,10,1,16448909,2351,6.11,1.42,12,2.23,2340.00,10074.00,18770,20250219,-23.87,4705,20240318,203.72,18770,-23.87,20250219,7820,82.74,20250103,18770,-23.87,20250219,4845,194.94,20241031,6.21,N,119850,500,83 억,,356421,N,N,0,N,00,N
+20250328,140839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14320,70,2,0.49,4349705060,304651,55.41,14230,14690,13860,18520,9980,14250,14277.67,2.17,0,13337,15870,15060,14640,13830,13410,14850,13620,84,4270,500,9120,10,1,16448909,2355,6.12,1.42,12,1.85,2340.00,10074.00,18770,20250219,-23.71,4705,20240318,204.36,18770,-23.71,20250219,7820,83.12,20250103,18770,-23.71,20250219,4845,195.56,20241031,6.21,N,119850,500,83 억,,356421,N,N,0,N,00,N
+20250328,130837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14310,60,2,0.42,4067072960,284841,51.81,14230,14690,13860,18520,9980,14250,14278.40,2.17,0,10425,15870,15060,14640,13830,13410,14850,13620,84,4270,500,9120,10,1,16448909,2354,6.12,1.42,12,1.73,2340.00,10074.00,18770,20250219,-23.76,4705,20240318,204.14,18770,-23.76,20250219,7820,82.99,20250103,18770,-23.76,20250219,4845,195.36,20241031,6.21,N,119850,500,83 억,,356421,N,N,0,N,00,N
+20250328,120835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14320,70,2,0.49,3844903370,269302,48.98,14230,14690,13860,18520,9980,14250,14277.29,2.17,0,12886,15870,15060,14640,13830,13410,14850,13620,84,4270,500,9120,10,1,16448909,2355,6.12,1.42,12,1.64,2340.00,10074.00,18770,20250219,-23.71,4705,20240318,204.36,18770,-23.71,20250219,7820,83.12,20250103,18770,-23.71,20250219,4845,195.56,20241031,6.21,N,119850,500,83 억,,356421,N,N,0,N,00,N
+20250328,110833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14350,100,2,0.70,3508978765,245856,44.72,14230,14690,13860,18520,9980,14250,14272.50,2.17,0,11070,15870,15060,14640,13830,13410,14850,13620,84,4270,500,9120,10,1,16448909,2360,6.13,1.42,12,1.49,2340.00,10074.00,18770,20250219,-23.55,4705,20240318,204.99,18770,-23.55,20250219,7820,83.50,20250103,18770,-23.55,20250219,4845,196.18,20241031,6.21,N,119850,500,83 억,,356421,N,N,0,N,00,N
+20250328,100838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14230,-20,5,-0.14,1993544120,141333,25.71,14230,14320,13860,18520,9980,14250,14105.28,2.17,0,24625,15870,15060,14640,13830,13410,14850,13620,84,4270,500,9120,10,1,16448909,2341,6.08,1.41,12,0.86,2340.00,10074.00,18770,20250219,-24.19,4705,20240318,202.44,18770,-24.19,20250219,7820,81.97,20250103,18770,-24.19,20250219,4845,193.70,20241031,6.21,N,119850,500,83 억,,356421,N,N,0,N,00,N
+20250328,090843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13940,-310,5,-2.18,791510880,56357,10.25,14230,14320,13860,18520,9980,14250,14044.51,2.17,0,11751,15870,15060,14640,13830,13410,14850,13620,84,4270,500,9120,10,1,16448909,2293,5.96,1.38,12,0.34,2340.00,10074.00,18770,20250219,-25.73,4705,20240318,196.28,18770,-25.73,20250219,7820,78.26,20250103,18770,-25.73,20250219,4845,187.72,20241031,6.21,N,119850,500,83 억,,356421,N,N,0,N,00,N
+20250327,162037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14250,-990,5,-6.50,7998615790,543942,178.71,15000,15450,14220,19810,10670,15240,14705.88,1.71,0,76585,15906,15572,15336,15002,14766,15455,14885,84,4570,500,9750,10,1,16448909,2344,6.09,1.41,12,3.31,2340.00,10074.00,18770,20250219,-24.08,4635,20240315,207.44,18770,-24.08,20250219,7820,82.23,20250103,18770,-24.08,20250219,4845,194.12,20241031,6.14,N,119850,500,83 억,,282055,N,N,4,N,00,N
+20250327,150835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14300,-940,5,-6.17,7394769040,501616,164.81,15000,15450,14220,19810,10670,15240,14741.72,1.71,0,62419,15906,15572,15336,15002,14766,15455,14885,84,4570,500,9750,10,1,16448909,2352,6.11,1.42,12,3.05,2340.00,10074.00,18770,20250219,-23.81,4635,20240315,208.52,18770,-23.81,20250219,7820,82.86,20250103,18770,-23.81,20250219,4845,195.15,20241031,6.14,N,119850,500,83 억,,282055,N,N,4,N,00,N
+20250327,140834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14470,-770,5,-5.05,5669937675,381272,125.27,15000,15450,14390,19810,10670,15240,14870.94,1.71,0,18165,15906,15572,15336,15002,14766,15455,14885,84,4570,500,9750,10,1,16448909,2380,6.18,1.44,12,2.32,2340.00,10074.00,18770,20250219,-22.91,4635,20240315,212.19,18770,-22.91,20250219,7820,85.04,20250103,18770,-22.91,20250219,4845,198.66,20241031,6.14,N,119850,500,83 억,,282055,N,N,4,N,00,N
+20250327,130831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14540,-700,5,-4.59,4315320110,287886,94.59,15000,15450,14420,19810,10670,15240,14989.53,1.71,0,4132,15906,15572,15336,15002,14766,15455,14885,84,4570,500,9750,10,1,16448909,2392,6.21,1.44,12,1.75,2340.00,10074.00,18770,20250219,-22.54,4635,20240315,213.70,18770,-22.54,20250219,7820,85.93,20250103,18770,-22.54,20250219,4845,200.10,20241031,6.14,N,119850,500,83 억,,282055,N,N,4,N,00,N
+20250327,120839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14920,-320,5,-2.10,2758117225,181900,59.76,15000,15450,14920,19810,10670,15240,15162.75,1.71,0,-14425,15906,15572,15336,15002,14766,15455,14885,84,4570,500,9750,10,1,16448909,2454,6.38,1.48,12,1.11,2340.00,10074.00,18770,20250219,-20.51,4635,20240315,221.90,18770,-20.51,20250219,7820,90.79,20250103,18770,-20.51,20250219,4845,207.95,20241031,6.14,N,119850,500,83 억,,282055,N,N,4,N,00,N
+20250327,110835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15270,30,2,0.20,2130372490,140205,46.06,15000,15450,14980,19810,10670,15240,15194.64,1.71,0,-4107,15906,15572,15336,15002,14766,15455,14885,84,4570,500,9750,10,1,16448909,2512,6.53,1.52,12,0.85,2340.00,10074.00,18770,20250219,-18.65,4635,20240315,229.45,18770,-18.65,20250219,7820,95.27,20250103,18770,-18.65,20250219,4845,215.17,20241031,6.14,N,119850,500,83 억,,282055,N,N,4,N,00,N
+20250327,100831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15250,10,2,0.07,1393504480,91515,30.07,15000,15450,14980,19810,10670,15240,15227.04,1.71,0,-5936,15906,15572,15336,15002,14766,15455,14885,84,4570,500,9750,10,1,16448909,2508,6.52,1.51,12,0.56,2340.00,10074.00,18770,20250219,-18.75,4635,20240315,229.02,18770,-18.75,20250219,7820,95.01,20250103,18770,-18.75,20250219,4845,214.76,20241031,6.14,N,119850,500,83 억,,282055,N,N,4,N,00,N
+20250327,090836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15230,-10,5,-0.07,396609420,26297,8.64,15000,15370,14980,19810,10670,15240,15080.88,1.71,0,1213,15906,15572,15336,15002,14766,15455,14885,84,4570,500,9750,10,1,16448909,2505,6.51,1.51,12,0.16,2340.00,10074.00,18770,20250219,-18.86,4635,20240315,228.59,18770,-18.86,20250219,7820,94.76,20250103,18770,-18.86,20250219,4845,214.34,20241031,6.14,N,119850,500,83 억,,282055,N,N,4,N,00,N
+20250326,160825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15240,40,2,0.26,4601148250,299217,34.96,15390,15670,15100,19760,10640,15200,15377.39,1.50,0,14851,17266,16232,15566,14532,13866,15900,14200,84,4560,500,9720,10,1,16448909,2507,6.51,1.51,12,1.82,2340.00,10074.00,18770,20250219,-18.81,4635,20240315,228.80,18770,-18.81,20250219,7820,94.88,20250103,18770,-18.81,20250219,4845,214.55,20241031,6.16,N,119850,500,83 억,,247491,N,N,4,N,00,N
+20250326,150828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15290,90,2,0.59,4291913700,278918,32.59,15390,15670,15100,19760,10640,15200,15387.73,1.50,0,8332,17266,16232,15566,14532,13866,15900,14200,84,4560,500,9720,10,1,16448909,2515,6.53,1.52,12,1.70,2340.00,10074.00,18770,20250219,-18.54,4635,20240315,229.88,18770,-18.54,20250219,7820,95.52,20250103,18770,-18.54,20250219,4845,215.58,20241031,6.16,N,119850,500,83 억,,247491,N,N,0,N,00,N
+20250326,140827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15500,300,2,1.97,3508289000,227837,26.62,15390,15670,15100,19760,10640,15200,15398.24,1.50,0,10944,17266,16232,15566,14532,13866,15900,14200,84,4560,500,9720,10,1,16448909,2550,6.62,1.54,12,1.39,2340.00,10074.00,18770,20250219,-17.42,4635,20240315,234.41,18770,-17.42,20250219,7820,98.21,20250103,18770,-17.42,20250219,4845,219.92,20241031,6.16,N,119850,500,83 억,,247491,N,N,0,N,00,N
+20250326,130827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15540,340,2,2.24,2774371130,180578,21.10,15390,15650,15100,19760,10640,15200,15363.84,1.50,0,1168,17266,16232,15566,14532,13866,15900,14200,84,4560,500,9720,10,1,16448909,2556,6.64,1.54,12,1.10,2340.00,10074.00,18770,20250219,-17.21,4635,20240315,235.28,18770,-17.21,20250219,7820,98.72,20250103,18770,-17.21,20250219,4845,220.74,20241031,6.16,N,119850,500,83 억,,247491,N,N,0,N,00,N
+20250326,120832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15470,270,2,1.78,2309666125,150518,17.59,15390,15650,15100,19760,10640,15200,15344.78,1.50,0,-1126,17266,16232,15566,14532,13866,15900,14200,84,4560,500,9720,10,1,16448909,2545,6.61,1.54,12,0.92,2340.00,10074.00,18770,20250219,-17.58,4635,20240315,233.76,18770,-17.58,20250219,7820,97.83,20250103,18770,-17.58,20250219,4845,219.30,20241031,6.16,N,119850,500,83 억,,247491,N,N,0,N,00,N
+20250326,110828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15330,130,2,0.86,1971086880,128577,15.02,15390,15650,15100,19760,10640,15200,15330.01,1.50,0,-8880,17266,16232,15566,14532,13866,15900,14200,84,4560,500,9720,10,1,16448909,2522,6.55,1.52,12,0.78,2340.00,10074.00,18770,20250219,-18.33,4635,20240315,230.74,18770,-18.33,20250219,7820,96.04,20250103,18770,-18.33,20250219,4845,216.41,20241031,6.16,N,119850,500,83 억,,247491,N,N,0,N,00,N
+20250326,100829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15320,120,2,0.79,1534374630,99962,11.68,15390,15650,15100,19760,10640,15200,15349.58,1.50,0,-22616,17266,16232,15566,14532,13866,15900,14200,84,4560,500,9720,10,1,16448909,2520,6.55,1.52,12,0.61,2340.00,10074.00,18770,20250219,-18.38,4635,20240315,230.53,18770,-18.38,20250219,7820,95.91,20250103,18770,-18.38,20250219,4845,216.20,20241031,6.16,N,119850,500,83 억,,247491,N,N,0,N,00,N
+20250326,090828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15230,30,2,0.20,352980640,23085,2.70,15390,15490,15190,19760,10640,15200,15290.48,1.50,0,-6650,17266,16232,15566,14532,13866,15900,14200,84,4560,500,9720,10,1,16448909,2505,6.51,1.51,12,0.14,2340.00,10074.00,18770,20250219,-18.86,4635,20240315,228.59,18770,-18.86,20250219,7820,94.76,20250103,18770,-18.86,20250219,4845,214.34,20241031,6.16,N,119850,500,83 억,,247491,N,N,0,N,00,N
+20250325,160823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15200,-1230,5,-7.49,13116530045,840802,242.72,16410,16600,14900,21350,11510,16430,15602.04,1.36,0,25609,17203,16816,16593,16206,15983,16705,16095,84,4920,500,10510,10,1,16448909,2500,6.50,1.51,12,5.11,2340.00,10074.00,18770,20250219,-19.02,4635,20240315,227.94,18770,-19.02,20250219,7820,94.37,20250103,18770,-19.02,20250219,4845,213.73,20241031,6.36,N,119850,500,83 억,,223608,N,N,0,N,00,N
+20250325,150825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15240,-1190,5,-7.24,12417704175,794783,229.43,16410,16600,14900,21350,11510,16430,15623.97,1.36,0,23608,17203,16816,16593,16206,15983,16705,16095,84,4920,500,10510,10,1,16448909,2507,6.51,1.51,12,4.83,2340.00,10074.00,18770,20250219,-18.81,4635,20240315,228.80,18770,-18.81,20250219,7820,94.88,20250103,18770,-18.81,20250219,4845,214.55,20241031,6.36,N,119850,500,83 억,,223608,N,N,0,N,00,N
+20250325,140822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15380,-1050,5,-6.39,10351373850,660361,190.63,16410,16600,14900,21350,11510,16430,15675.27,1.36,0,44833,17203,16816,16593,16206,15983,16705,16095,84,4920,500,10510,10,1,16448909,2530,6.57,1.53,12,4.01,2340.00,10074.00,18770,20250219,-18.06,4635,20240315,231.82,18770,-18.06,20250219,7820,96.68,20250103,18770,-18.06,20250219,4845,217.44,20241031,6.36,N,119850,500,83 억,,223608,N,N,0,N,00,N
+20250325,130823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15690,-740,5,-4.50,5542667625,346030,99.89,16410,16600,15620,21350,11510,16430,16017.82,1.36,0,-8639,17203,16816,16593,16206,15983,16705,16095,84,4920,500,10510,10,1,16448909,2581,6.71,1.56,12,2.10,2340.00,10074.00,18770,20250219,-16.41,4635,20240315,238.51,18770,-16.41,20250219,7820,100.64,20250103,18770,-16.41,20250219,4845,223.84,20241031,6.36,N,119850,500,83 억,,223608,N,N,0,N,00,N
+20250325,120824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15720,-710,5,-4.32,4701917545,292361,84.40,16410,16600,15620,21350,11510,16430,16082.52,1.36,0,-9794,17203,16816,16593,16206,15983,16705,16095,84,4920,500,10510,10,1,16448909,2586,6.72,1.56,12,1.78,2340.00,10074.00,18770,20250219,-16.25,4635,20240315,239.16,18770,-16.25,20250219,7820,101.02,20250103,18770,-16.25,20250219,4845,224.46,20241031,6.36,N,119850,500,83 억,,223608,N,N,0,N,00,N
+20250325,110822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16140,-290,5,-1.77,2532589935,155314,44.84,16410,16600,16100,21350,11510,16430,16306.22,1.36,0,-19514,17203,16816,16593,16206,15983,16705,16095,84,4920,500,10510,10,1,16448909,2655,6.90,1.60,12,0.94,2340.00,10074.00,18770,20250219,-14.01,4635,20240315,248.22,18770,-14.01,20250219,7820,106.39,20250103,18770,-14.01,20250219,4845,233.13,20241031,6.36,N,119850,500,83 억,,223608,N,N,0,N,00,N
+20250325,100832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16340,-90,5,-0.55,1231449825,75085,21.68,16410,16600,16250,21350,11510,16430,16400.72,1.36,0,-8356,17203,16816,16593,16206,15983,16705,16095,84,4920,500,10510,10,1,16448909,2688,6.98,1.62,12,0.46,2340.00,10074.00,18770,20250219,-12.95,4635,20240315,252.54,18770,-12.95,20250219,7820,108.95,20250103,18770,-12.95,20250219,4845,237.25,20241031,6.36,N,119850,500,83 억,,223608,N,N,0,N,00,N
+20250325,090830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16390,-40,5,-0.24,438399580,26696,7.71,16410,16600,16320,21350,11510,16430,16421.90,1.36,0,-3877,17203,16816,16593,16206,15983,16705,16095,84,4920,500,10510,10,1,16448909,2696,7.00,1.63,12,0.16,2340.00,10074.00,18770,20250219,-12.68,4635,20240315,253.61,18770,-12.68,20250219,7820,109.59,20250103,18770,-12.68,20250219,4845,238.29,20241031,6.36,N,119850,500,83 억,,223608,N,N,0,N,00,N
+20250324,160821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16430,-80,5,-0.48,5710305560,343571,81.27,16610,16980,16370,21450,11560,16510,16620.57,1.70,0,-59734,17236,16872,16546,16182,15856,16710,16020,84,4940,500,10560,10,1,16448909,2703,7.02,1.63,12,2.09,2340.00,10074.00,18770,20250219,-12.47,4620,20240312,255.63,18770,-12.47,20250219,7820,110.10,20250103,18770,-12.47,20250219,4845,239.11,20241031,6.41,N,119850,500,83 억,,280334,N,N,3,N,00,N
+20250324,150826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16440,-70,5,-0.42,5510052800,331377,78.39,16610,16980,16370,21450,11560,16510,16627.78,1.70,0,-57030,17236,16872,16546,16182,15856,16710,16020,84,4940,500,10560,10,1,16448909,2704,7.03,1.63,12,2.01,2340.00,10074.00,18770,20250219,-12.41,4620,20240312,255.84,18770,-12.41,20250219,7820,110.23,20250103,18770,-12.41,20250219,4845,239.32,20241031,6.41,N,119850,500,83 억,,280334,N,N,3,N,00,N
+20250324,140827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16440,-70,5,-0.42,4833739595,290217,68.65,16610,16980,16370,21450,11560,16510,16655.66,1.70,0,-40388,17236,16872,16546,16182,15856,16710,16020,84,4940,500,10560,10,1,16448909,2704,7.03,1.63,12,1.76,2340.00,10074.00,18770,20250219,-12.41,4620,20240312,255.84,18770,-12.41,20250219,7820,110.23,20250103,18770,-12.41,20250219,4845,239.32,20241031,6.41,N,119850,500,83 억,,280334,N,N,3,N,00,N
+20250324,130826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16690,180,2,1.09,3914311900,234770,55.53,16610,16980,16370,21450,11560,16510,16673.03,1.70,0,-15495,17236,16872,16546,16182,15856,16710,16020,84,4940,500,10560,10,1,16448909,2745,7.13,1.66,12,1.43,2340.00,10074.00,18770,20250219,-11.08,4620,20240312,261.26,18770,-11.08,20250219,7820,113.43,20250103,18770,-11.08,20250219,4845,244.48,20241031,6.41,N,119850,500,83 억,,280334,N,N,3,N,00,N
+20250324,120826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16760,250,2,1.51,3450705150,206973,48.96,16610,16980,16370,21450,11560,16510,16672.33,1.70,0,-6084,17236,16872,16546,16182,15856,16710,16020,84,4940,500,10560,10,1,16448909,2757,7.16,1.66,12,1.26,2340.00,10074.00,18770,20250219,-10.71,4620,20240312,262.77,18770,-10.71,20250219,7820,114.32,20250103,18770,-10.71,20250219,4845,245.92,20241031,6.41,N,119850,500,83 억,,280334,N,N,3,N,00,N
+20250324,110825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16810,300,2,1.82,2658545985,159933,37.83,16610,16980,16370,21450,11560,16510,16622.94,1.70,0,-9873,17236,16872,16546,16182,15856,16710,16020,84,4940,500,10560,10,1,16448909,2765,7.18,1.67,12,0.97,2340.00,10074.00,18770,20250219,-10.44,4620,20240312,263.85,18770,-10.44,20250219,7820,114.96,20250103,18770,-10.44,20250219,4845,246.96,20241031,6.41,N,119850,500,83 억,,280334,N,N,3,N,00,N
+20250324,100822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16600,90,2,0.55,1768655115,106718,25.24,16610,16980,16370,21450,11560,16510,16573.23,1.70,0,-24857,17236,16872,16546,16182,15856,16710,16020,84,4940,500,10560,10,1,16448909,2731,7.09,1.65,12,0.65,2340.00,10074.00,18770,20250219,-11.56,4620,20240312,259.31,18770,-11.56,20250219,7820,112.28,20250103,18770,-11.56,20250219,4845,242.62,20241031,6.41,N,119850,500,83 억,,280334,N,N,3,N,00,N
+20250324,090825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16610,100,2,0.61,607484375,36317,8.59,16610,16980,16530,21450,11560,16510,16727.88,1.70,0,-4073,17236,16872,16546,16182,15856,16710,16020,84,4940,500,10560,10,1,16448909,2732,7.10,1.65,12,0.22,2340.00,10074.00,18770,20250219,-11.51,4620,20240312,259.52,18770,-11.51,20250219,7820,112.40,20250103,18770,-11.51,20250219,4845,242.83,20241031,6.41,N,119850,500,83 억,,280334,N,N,3,N,00,N
 20250321,160839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16510,-180,5,-1.08,6823030005,412657,85.66,16690,16910,16220,21650,11690,16690,16534.30,1.50,0,44279,18070,17380,16990,16300,15910,17185,16105,84,4960,500,10680,10,1,16448909,2716,7.06,1.64,12,2.51,2340.00,10074.00,18770,20250219,-12.04,4505,20240311,266.48,18770,-12.04,20250219,7820,111.13,20250103,18770,-12.04,20250219,4805,243.60,20240322,6.67,N,119850,500,83 억,,247219,N,N,3,N,00,N
 20250321,150824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16550,-140,5,-0.84,6492469500,392656,81.51,16690,16910,16220,21650,11690,16690,16534.65,1.50,0,51651,18070,17380,16990,16300,15910,17185,16105,84,4960,500,10680,10,1,16448909,2722,7.07,1.64,12,2.39,2340.00,10074.00,18770,20250219,-11.83,4505,20240311,267.37,18770,-11.83,20250219,7820,111.64,20250103,18770,-11.83,20250219,4805,244.43,20240322,6.67,N,119850,500,83 억,,247219,N,N,0,N,00,N
 20250321,140824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16610,-80,5,-0.48,6064997725,366991,76.18,16690,16910,16220,21650,11690,16690,16526.17,1.50,0,54124,18070,17380,16990,16300,15910,17185,16105,84,4960,500,10680,10,1,16448909,2732,7.10,1.65,12,2.23,2340.00,10074.00,18770,20250219,-11.51,4505,20240311,268.70,18770,-11.51,20250219,7820,112.40,20250103,18770,-11.51,20250219,4805,245.68,20240322,6.67,N,119850,500,83 억,,247219,N,N,0,N,00,N

119850/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,16448909,0,250681373160,0.00
+20250325,0,16448909,0,250023416800,0.00
+20250324,0,16448909,0,270255574870,0.00
+20250321,0,16448909,0,271571487590,0.00
+20250320,0,16448909,0,274532291210,0.00
 20250319,0,16448909,0,285059592970,0.00
 20250318,0,16448909,0,282756745710,0.00
 20250317,0,16448909,0,265156413080,0.00

119850/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,16510,16770,18400,15500,5176556,88334838635,00,0.00,N,5,-290,
 20250310,16800,16380,17270,15210,3767405,61540391475,00,0.00,N,2,540,
 20250304,16260,15500,16670,14900,3708830,58914466775,00,0.00,N,2,660,
 20250224,15600,16850,17090,14710,5688875,90096115810,00,0.00,N,5,-920,