Add accumulated files

134790/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,26250,25650,26550,25150,8165,212168100,00,0.00,N,2,550,
+20250326,25700,25350,26500,25100,14444,368982900,00,0.00,N,2,650,
+20250325,25050,25300,25400,25050,415,10493750,00,0.00,N,2,50,
+20250324,25000,24400,25550,24400,3592,90328950,00,0.00,N,2,250,
 20250321,24750,24800,25000,24650,443,11015300,00,0.00,N,5,-200,
 20250320,24950,24550,25100,23850,10122,248715300,00,0.00,N,2,550,
 20250319,24400,25050,25100,24200,3484,85436750,00,0.00,N,5,-550,

134790/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
+20250328,26450,200,2,147,-283,136,4,-8,4,4265,278,1272,113,7,34,4118,561,1136,109,15,30
+20250327,26250,550,2,240,-84,-132,6,-2,-3,6898,189,1070,179,5,28,6658,273,1202,173,7,31
+20250326,25700,650,2,598,-186,-404,15,-5,-10,10349,409,3646,264,10,93,9751,595,4050,249,15,103
+20250325,25050,50,2,-56,-3,59,-1,0,1,314,0,101,8,0,3,370,3,42,9,0,1
+20250324,25000,250,2,-123,-125,264,-3,-3,7,2558,53,981,64,1,25,2681,178,717,67,5,18
 20250321,24750,-200,5,-14,-5,19,0,0,0,382,8,53,10,0,1,396,13,34,10,0,1
 20250320,24950,550,2,447,-498,59,11,-12,2,6390,412,3265,157,10,81,5943,910,3206,146,22,78
 20250319,24400,-550,5,26,-5,-29,1,0,-1,2720,163,503,67,4,12,2694,168,532,66,4,13

134790/min/candle-20250324.csv

@@ -0,0 +1,686 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,202400,90328950,25000,25000,25000,25000,11
+20250324,202300,90328950,25000,25000,25000,25000,0
+20250324,202200,90328950,25000,25000,25000,25000,0
+20250324,202100,90328950,25000,25000,25000,25000,0
+20250324,202000,90328950,25000,25000,25000,25000,0
+20250324,201900,90328950,25000,25000,25000,25000,0
+20250324,201800,90328950,25000,25000,25000,25000,0
+20250324,201700,90328950,25000,25000,25000,25000,0
+20250324,201600,90328950,25000,25000,25000,25000,0
+20250324,201500,90328950,25000,25000,25000,25000,0
+20250324,201400,90328950,25000,25000,25000,25000,0
+20250324,201300,90328950,25000,25000,25000,25000,0
+20250324,201200,90328950,25000,25000,25000,25000,0
+20250324,201100,90328950,25000,25000,25000,25000,0
+20250324,201000,90328950,25000,25000,25000,25000,0
+20250324,200900,90328950,25000,25000,25000,25000,0
+20250324,200800,90328950,25000,25000,25000,25000,0
+20250324,200700,90328950,25000,25000,25000,25000,0
+20250324,200600,90328950,25000,25000,25000,25000,0
+20250324,200500,90328950,25000,25000,25000,25000,0
+20250324,200400,90328950,25000,25000,25000,25000,0
+20250324,200300,90328950,25000,25000,25000,25000,0
+20250324,200200,90328950,25000,25000,25000,25000,0
+20250324,200100,90328950,25000,25000,25000,25000,0
+20250324,200000,90328950,25000,25000,25000,25000,0
+20250324,195900,90328950,25000,25000,25000,25000,0
+20250324,195800,90328950,25000,25000,25000,25000,0
+20250324,195700,90328950,25000,25000,25000,25000,0
+20250324,195600,90328950,25000,25000,25000,25000,0
+20250324,195500,90328950,25000,25000,25000,25000,0
+20250324,195400,90328950,25000,25000,25000,25000,11
+20250324,195300,90328950,25000,25000,25000,25000,0
+20250324,195200,90328950,25000,25000,25000,25000,0
+20250324,195100,90328950,25000,25000,25000,25000,0
+20250324,195000,90328950,25000,25000,25000,25000,0
+20250324,194900,90328950,25000,25000,25000,25000,0
+20250324,194800,90328950,25000,25000,25000,25000,0
+20250324,194700,90328950,25000,25000,25000,25000,0
+20250324,194600,90328950,25000,25000,25000,25000,0
+20250324,194500,90328950,25000,25000,25000,25000,0
+20250324,194400,90328950,25000,25000,25000,25000,0
+20250324,194300,90328950,25000,25000,25000,25000,0
+20250324,194200,90328950,25000,25000,25000,25000,0
+20250324,194100,90328950,25000,25000,25000,25000,0
+20250324,194000,90328950,25000,25000,25000,25000,0
+20250324,193900,90328950,25000,25000,25000,25000,0
+20250324,193800,90328950,25000,25000,25000,25000,0
+20250324,193700,90328950,25000,25000,25000,25000,0
+20250324,193600,90328950,25000,25000,25000,25000,0
+20250324,193500,90328950,25000,25000,25000,25000,0
+20250324,193400,90328950,25000,25000,25000,25000,0
+20250324,193300,90328950,25000,25000,25000,25000,0
+20250324,193200,90328950,25000,25000,25000,25000,0
+20250324,193100,90328950,25000,25000,25000,25000,0
+20250324,193000,90328950,25000,25000,25000,25000,0
+20250324,192900,90328950,25000,25000,25000,25000,0
+20250324,192800,90328950,25000,25000,25000,25000,0
+20250324,192700,90328950,25000,25000,25000,25000,0
+20250324,192600,90328950,25000,25000,25000,25000,0
+20250324,192500,90328950,25000,25000,25000,25000,0
+20250324,192400,90328950,25000,25000,25000,25000,11
+20250324,192300,90328950,25000,25000,25000,25000,0
+20250324,192200,90328950,25000,25000,25000,25000,0
+20250324,192100,90328950,25000,25000,25000,25000,0
+20250324,192000,90328950,25000,25000,25000,25000,0
+20250324,191900,90328950,25000,25000,25000,25000,0
+20250324,191800,90328950,25000,25000,25000,25000,0
+20250324,191700,90328950,25000,25000,25000,25000,0
+20250324,191600,90328950,25000,25000,25000,25000,0
+20250324,191500,90328950,25000,25000,25000,25000,0
+20250324,191400,90328950,25000,25000,25000,25000,0
+20250324,191300,90328950,25000,25000,25000,25000,0
+20250324,191200,90328950,25000,25000,25000,25000,0
+20250324,191100,90328950,25000,25000,25000,25000,0
+20250324,191000,90328950,25000,25000,25000,25000,0
+20250324,190900,90328950,25000,25000,25000,25000,0
+20250324,190800,90328950,25000,25000,25000,25000,0
+20250324,190700,90328950,25000,25000,25000,25000,0
+20250324,190600,90328950,25000,25000,25000,25000,0
+20250324,190500,90328950,25000,25000,25000,25000,0
+20250324,190400,90328950,25000,25000,25000,25000,0
+20250324,190300,90328950,25000,25000,25000,25000,0
+20250324,190200,90328950,25000,25000,25000,25000,0
+20250324,190100,90328950,25000,25000,25000,25000,0
+20250324,190000,90328950,25000,25000,25000,25000,0
+20250324,185900,90328950,25000,25000,25000,25000,0
+20250324,185800,90328950,25000,25000,25000,25000,0
+20250324,185700,90328950,25000,25000,25000,25000,0
+20250324,185600,90328950,25000,25000,25000,25000,0
+20250324,185500,90328950,25000,25000,25000,25000,0
+20250324,185400,90328950,25000,25000,25000,25000,11
+20250324,185300,90328950,25000,25000,25000,25000,0
+20250324,185200,90328950,25000,25000,25000,25000,0
+20250324,185100,90328950,25000,25000,25000,25000,0
+20250324,185000,90328950,25000,25000,25000,25000,0
+20250324,184900,90328950,25000,25000,25000,25000,0
+20250324,184800,90328950,25000,25000,25000,25000,0
+20250324,184700,90328950,25000,25000,25000,25000,0
+20250324,184600,90328950,25000,25000,25000,25000,0
+20250324,184500,90328950,25000,25000,25000,25000,0
+20250324,184400,90328950,25000,25000,25000,25000,0
+20250324,184300,90328950,25000,25000,25000,25000,0
+20250324,184200,90328950,25000,25000,25000,25000,0
+20250324,184100,90328950,25000,25000,25000,25000,0
+20250324,184000,90328950,25000,25000,25000,25000,0
+20250324,183900,90328950,25000,25000,25000,25000,0
+20250324,183800,90328950,25000,25000,25000,25000,0
+20250324,183700,90328950,25000,25000,25000,25000,0
+20250324,183600,90328950,25000,25000,25000,25000,0
+20250324,183500,90328950,25000,25000,25000,25000,0
+20250324,183400,90328950,25000,25000,25000,25000,0
+20250324,183300,90328950,25000,25000,25000,25000,0
+20250324,183200,90328950,25000,25000,25000,25000,0
+20250324,183100,90328950,25000,25000,25000,25000,0
+20250324,183000,90328950,25000,25000,25000,25000,0
+20250324,182900,90328950,25000,25000,25000,25000,0
+20250324,182800,90328950,25000,25000,25000,25000,0
+20250324,182700,90328950,25000,25000,25000,25000,0
+20250324,182600,90328950,25000,25000,25000,25000,0
+20250324,182500,90328950,25000,25000,25000,25000,0
+20250324,182400,90328950,25000,25000,25000,25000,11
+20250324,182300,90328950,25000,25000,25000,25000,0
+20250324,182200,90328950,25000,25000,25000,25000,0
+20250324,182100,90328950,25000,25000,25000,25000,0
+20250324,182000,90328950,25000,25000,25000,25000,0
+20250324,181900,90328950,25000,25000,25000,25000,0
+20250324,181800,90328950,25000,25000,25000,25000,0
+20250324,181700,90328950,25000,25000,25000,25000,0
+20250324,181600,90328950,25000,25000,25000,25000,0
+20250324,181500,90328950,25000,25000,25000,25000,0
+20250324,181400,90328950,25000,25000,25000,25000,0
+20250324,181300,90328950,25000,25000,25000,25000,0
+20250324,181200,90328950,25000,25000,25000,25000,0
+20250324,181100,90328950,25000,25000,25000,25000,0
+20250324,181000,90328950,25000,25000,25000,25000,0
+20250324,180900,90328950,25000,25000,25000,25000,0
+20250324,180800,90328950,25000,25000,25000,25000,0
+20250324,180700,90328950,25000,25000,25000,25000,0
+20250324,180600,90328950,25000,25000,25000,25000,0
+20250324,180500,90328950,25000,25000,25000,25000,0
+20250324,180400,90328950,25000,25000,25000,25000,0
+20250324,180300,90328950,25000,25000,25000,25000,0
+20250324,180200,90328950,25000,25000,25000,25000,0
+20250324,180100,90328950,25000,25000,25000,25000,0
+20250324,180000,90328950,25000,25000,25000,25000,0
+20250324,175900,90328950,25000,25000,25000,25000,0
+20250324,175800,90328950,25000,25000,25000,25000,0
+20250324,175700,90328950,25000,25000,25000,25000,0
+20250324,175600,90328950,25000,25000,25000,25000,0
+20250324,175500,90328950,25000,25000,25000,25000,0
+20250324,175400,90328950,25000,25000,25000,25000,11
+20250324,175300,90328950,25000,25000,25000,25000,0
+20250324,175200,90328950,25000,25000,25000,25000,0
+20250324,175100,90328950,25000,25000,25000,25000,0
+20250324,175000,90328950,25000,25000,25000,25000,0
+20250324,174900,90328950,25000,25000,25000,25000,0
+20250324,174800,90328950,25000,25000,25000,25000,0
+20250324,174700,90328950,25000,25000,25000,25000,0
+20250324,174600,90328950,25000,25000,25000,25000,0
+20250324,174500,90328950,25000,25000,25000,25000,0
+20250324,174400,90328950,25000,25000,25000,25000,0
+20250324,174300,90328950,25000,25000,25000,25000,0
+20250324,174200,90328950,25000,25000,25000,25000,0
+20250324,174100,90328950,25000,25000,25000,25000,0
+20250324,174000,90328950,25000,25000,25000,25000,0
+20250324,173900,90328950,25000,25000,25000,25000,0
+20250324,173800,90328950,25000,25000,25000,25000,0
+20250324,173700,90328950,25000,25000,25000,25000,0
+20250324,173600,90328950,25000,25000,25000,25000,0
+20250324,173500,90328950,25000,25000,25000,25000,0
+20250324,173400,90328950,25000,25000,25000,25000,0
+20250324,173300,90328950,25000,25000,25000,25000,0
+20250324,173200,90328950,25000,25000,25000,25000,0
+20250324,173100,90328950,25000,25000,25000,25000,0
+20250324,173000,90328950,25000,25000,25000,25000,0
+20250324,172900,90328950,25000,25000,25000,25000,0
+20250324,172800,90328950,25000,25000,25000,25000,0
+20250324,172700,90328950,25000,25000,25000,25000,0
+20250324,172600,90328950,25000,25000,25000,25000,0
+20250324,172500,90328950,25000,25000,25000,25000,0
+20250324,172400,90328950,25000,25000,25000,25000,11
+20250324,172300,90328950,25000,25000,25000,25000,0
+20250324,172200,90328950,25000,25000,25000,25000,0
+20250324,172100,90328950,25000,25000,25000,25000,0
+20250324,172000,90328950,25000,25000,25000,25000,0
+20250324,171900,90328950,25000,25000,25000,25000,0
+20250324,171800,90328950,25000,25000,25000,25000,0
+20250324,171700,90328950,25000,25000,25000,25000,0
+20250324,171600,90328950,25000,25000,25000,25000,0
+20250324,171500,90328950,25000,25000,25000,25000,0
+20250324,171400,90328950,25000,25000,25000,25000,0
+20250324,171300,90328950,25000,25000,25000,25000,0
+20250324,171200,90328950,25000,25000,25000,25000,0
+20250324,171100,90328950,25000,25000,25000,25000,0
+20250324,171000,90328950,25000,25000,25000,25000,0
+20250324,170900,90328950,25000,25000,25000,25000,0
+20250324,170800,90328950,25000,25000,25000,25000,0
+20250324,170700,90328950,25000,25000,25000,25000,0
+20250324,170600,90328950,25000,25000,25000,25000,0
+20250324,170500,90328950,25000,25000,25000,25000,0
+20250324,170400,90328950,25000,25000,25000,25000,0
+20250324,170300,90328950,25000,25000,25000,25000,0
+20250324,170200,90328950,25000,25000,25000,25000,0
+20250324,170100,90328950,25000,25000,25000,25000,0
+20250324,170000,90328950,25000,25000,25000,25000,0
+20250324,165900,90328950,25000,25000,25000,25000,0
+20250324,165800,90328950,25000,25000,25000,25000,0
+20250324,165700,90328950,25000,25000,25000,25000,0
+20250324,165600,90328950,25000,25000,25000,25000,0
+20250324,165500,90328950,25000,25000,25000,25000,0
+20250324,165400,90328950,25000,25000,25000,25000,11
+20250324,165300,90328950,25000,25000,25000,25000,0
+20250324,165200,90328950,25000,25000,25000,25000,0
+20250324,165100,90328950,25000,25000,25000,25000,0
+20250324,165000,90328950,25000,25000,25000,25000,0
+20250324,164900,90328950,25000,25000,25000,25000,0
+20250324,164800,90328950,25000,25000,25000,25000,0
+20250324,164700,90328950,25000,25000,25000,25000,0
+20250324,164600,90328950,25000,25000,25000,25000,0
+20250324,164500,90328950,25000,25000,25000,25000,0
+20250324,164400,90328950,25000,25000,25000,25000,0
+20250324,164300,90328950,25000,25000,25000,25000,0
+20250324,164200,90328950,25000,25000,25000,25000,0
+20250324,164100,90328950,25000,25000,25000,25000,0
+20250324,164000,90328950,25000,25000,25000,25000,0
+20250324,163900,90328950,25000,25000,25000,25000,0
+20250324,163800,90328950,25000,25000,25000,25000,0
+20250324,163700,90328950,25000,25000,25000,25000,0
+20250324,163600,90328950,25000,25000,25000,25000,0
+20250324,163500,90328950,25000,25000,25000,25000,0
+20250324,163400,90328950,25000,25000,25000,25000,0
+20250324,163300,90328950,25000,25000,25000,25000,0
+20250324,163200,90328950,25000,25000,25000,25000,0
+20250324,163100,90328950,25000,25000,25000,25000,0
+20250324,163000,90328950,25000,25000,25000,25000,0
+20250324,162900,90328950,25000,25000,25000,25000,0
+20250324,162800,90328950,25000,25000,25000,25000,0
+20250324,162700,90328950,25000,25000,25000,25000,0
+20250324,162600,90328950,25000,25000,25000,25000,0
+20250324,162500,90328950,25000,25000,25000,25000,0
+20250324,162400,90328950,25000,25000,25000,25000,11
+20250324,162300,90328950,25000,25000,25000,25000,0
+20250324,162200,90328950,25000,25000,25000,25000,0
+20250324,162100,90328950,25000,25000,25000,25000,0
+20250324,162000,90328950,25000,25000,25000,25000,0
+20250324,161900,90328950,25000,25000,25000,25000,0
+20250324,161800,90328950,25000,25000,25000,25000,0
+20250324,161700,90328950,25000,25000,25000,25000,0
+20250324,161600,90328950,25000,25000,25000,25000,0
+20250324,161500,90328950,25000,25000,25000,25000,0
+20250324,161400,90328950,25000,25000,25000,25000,0
+20250324,161300,90328950,25000,25000,25000,25000,0
+20250324,161200,90328950,25000,25000,25000,25000,0
+20250324,161100,90328950,25000,25000,25000,25000,0
+20250324,161000,90328950,25000,25000,25000,25000,0
+20250324,160900,90328950,25000,25000,25000,25000,0
+20250324,160800,90328950,25000,25000,25000,25000,0
+20250324,160700,90328950,25000,25000,25000,25000,0
+20250324,160600,90328950,25000,25000,25000,25000,0
+20250324,160500,90328950,25000,25000,25000,25000,0
+20250324,160400,90328950,25000,25000,25000,25000,0
+20250324,160300,90328950,25000,25000,25000,25000,0
+20250324,160200,90328950,25000,25000,25000,25000,0
+20250324,160100,90328950,25000,25000,25000,25000,0
+20250324,160000,90328950,25000,25000,25000,25000,0
+20250324,155900,90328950,25000,25000,25000,25000,0
+20250324,155800,90328950,25000,25000,25000,25000,0
+20250324,155700,90328950,25000,25000,25000,25000,0
+20250324,155600,90328950,25000,25000,25000,25000,0
+20250324,155500,90328950,25000,25000,25000,25000,0
+20250324,155400,90328950,25000,25000,25000,25000,11
+20250324,155300,90328950,25000,25000,25000,25000,0
+20250324,155200,90328950,25000,25000,25000,25000,0
+20250324,155100,90328950,25000,25000,25000,25000,0
+20250324,155000,90328950,25000,25000,25000,25000,0
+20250324,154900,90328950,25000,25000,25000,25000,0
+20250324,154800,90328950,25000,25000,25000,25000,0
+20250324,154700,90328950,25000,25000,25000,25000,0
+20250324,154600,90328950,25000,25000,25000,25000,0
+20250324,154500,90328950,25000,25000,25000,25000,0
+20250324,154400,90328950,25000,25000,25000,25000,0
+20250324,154300,90328950,25000,25000,25000,25000,0
+20250324,154200,90328950,25000,25000,25000,25000,0
+20250324,154100,90328950,25000,25000,25000,25000,0
+20250324,154000,90328950,25000,25000,25000,25000,0
+20250324,153900,90328950,25000,25000,25000,25000,0
+20250324,153800,90328950,25000,25000,25000,25000,0
+20250324,153700,90328950,25000,25000,25000,25000,0
+20250324,153600,90328950,25000,25000,25000,25000,0
+20250324,153500,90328950,25000,25000,25000,25000,0
+20250324,153400,90328950,25000,25000,25000,25000,0
+20250324,153300,90328950,25000,25000,25000,25000,0
+20250324,153200,90328950,25000,25000,25000,25000,0
+20250324,153100,90328950,25000,25000,25000,25000,0
+20250324,153000,90328950,25000,25000,25000,25000,0
+20250324,152900,90328950,25000,25000,25000,25000,0
+20250324,152800,90328950,25000,25000,25000,25000,0
+20250324,152700,90328950,25000,25000,25000,25000,0
+20250324,152600,90328950,25000,25000,25000,25000,0
+20250324,152500,90328950,25000,25000,25000,25000,0
+20250324,152400,90328950,25000,25000,25000,25000,0
+20250324,152300,90328950,25000,25000,25000,25000,0
+20250324,152200,90328950,25000,25000,25000,25000,0
+20250324,152100,90328950,25000,25000,25000,25000,0
+20250324,152000,90328950,25000,25000,25000,25000,0
+20250324,151900,90328950,25000,25000,25000,25000,0
+20250324,151800,90328950,25000,25000,25000,25000,0
+20250324,151700,90328950,25000,25000,25000,25000,0
+20250324,151600,90328950,25000,25000,25000,25000,0
+20250324,151500,90328950,25000,25000,25000,25000,0
+20250324,151400,90328950,25000,25000,25000,25000,0
+20250324,151300,90328950,25000,25000,25000,25000,0
+20250324,151200,90328950,25000,25000,25000,25000,0
+20250324,151100,90328950,25000,25000,25000,25000,0
+20250324,151000,90328950,25000,25000,25000,25000,0
+20250324,150900,90328950,25000,25000,25000,25000,11
+20250324,150800,90053950,25000,25000,25000,25000,0
+20250324,150700,90053950,25000,25000,25000,25000,0
+20250324,150600,90053950,25000,25000,25000,25000,0
+20250324,150500,90053950,25000,25000,25000,25000,0
+20250324,150400,90053950,25000,25000,25000,25000,0
+20250324,150300,90053950,25000,25000,25000,25000,0
+20250324,150200,90053950,25000,25000,25000,25000,0
+20250324,150100,90053950,25000,25000,25000,25000,0
+20250324,150000,90053950,25000,25000,25000,25000,0
+20250324,145900,90053950,25000,25000,25000,25000,0
+20250324,145800,90053950,25000,25000,25000,25000,0
+20250324,145700,90053950,25000,25000,25000,25000,0
+20250324,145600,90053950,25000,25000,25000,25000,0
+20250324,145500,90053950,25000,25000,25000,25000,0
+20250324,145400,90053950,25000,24950,25000,24950,96
+20250324,145300,87657900,24900,24900,24900,24900,5
+20250324,145200,87533400,24950,24950,24950,24950,0
+20250324,145100,87533400,24950,24950,24950,24950,0
+20250324,145000,87533400,24950,24950,24950,24950,0
+20250324,144900,87533400,24950,24950,24950,24950,0
+20250324,144800,87533400,24950,24950,24950,24950,0
+20250324,144700,87533400,24950,24950,24950,24950,0
+20250324,144600,87533400,24950,24950,24950,24950,4
+20250324,144500,87433600,24900,24900,24900,24900,0
+20250324,144400,87433600,24900,24900,24900,24900,0
+20250324,144300,87433600,24900,24900,24900,24900,0
+20250324,144200,87433600,24900,24900,24900,24900,0
+20250324,144100,87433600,24900,25050,25050,24900,20
+20250324,144000,86934700,25100,25100,25100,25100,0
+20250324,143900,86934700,25100,25100,25100,25100,0
+20250324,143800,86934700,25100,25100,25100,25100,0
+20250324,143700,86934700,25100,25100,25100,25100,0
+20250324,143600,86934700,25100,25100,25100,25100,0
+20250324,143500,86934700,25100,25100,25100,25100,0
+20250324,143400,86934700,25100,25100,25100,25100,0
+20250324,143300,86934700,25100,25100,25100,25100,0
+20250324,143200,86934700,25100,25100,25100,25100,0
+20250324,143100,86934700,25100,25100,25100,25100,0
+20250324,143000,86934700,25100,25100,25100,25100,0
+20250324,142900,86934700,25100,25100,25100,25100,0
+20250324,142800,86934700,25100,25100,25100,25100,0
+20250324,142700,86934700,25100,25100,25100,25100,0
+20250324,142600,86934700,25100,25100,25100,25100,0
+20250324,142500,86934700,25100,25100,25100,25100,0
+20250324,142400,86934700,25100,25100,25100,25100,0
+20250324,142300,86934700,25100,25100,25100,25100,0
+20250324,142200,86934700,25100,25100,25100,25100,0
+20250324,142100,86934700,25100,25100,25100,25100,0
+20250324,142000,86934700,25100,25100,25100,25100,0
+20250324,141900,86934700,25100,25100,25100,25100,0
+20250324,141800,86934700,25100,25100,25100,25100,0
+20250324,141700,86934700,25100,25100,25100,25100,0
+20250324,141600,86934700,25100,25100,25100,25100,2
+20250324,141500,86884500,25050,25050,25050,25050,0
+20250324,141400,86884500,25050,25050,25050,25050,0
+20250324,141300,86884500,25050,25050,25050,25050,0
+20250324,141200,86884500,25050,25050,25050,25050,0
+20250324,141100,86884500,25050,25050,25050,25050,0
+20250324,141000,86884500,25050,25050,25050,25050,0
+20250324,140900,86884500,25050,25050,25050,25050,0
+20250324,140800,86884500,25050,25050,25050,25050,0
+20250324,140700,86884500,25050,25050,25050,25050,0
+20250324,140600,86884500,25050,25050,25050,25050,0
+20250324,140500,86884500,25050,25050,25050,25050,0
+20250324,140400,86884500,25050,25050,25050,25050,0
+20250324,140300,86884500,25050,25050,25050,25050,0
+20250324,140200,86884500,25050,25050,25050,25050,0
+20250324,140100,86884500,25050,25050,25050,25050,0
+20250324,140000,86884500,25050,25050,25050,25050,0
+20250324,135900,86884500,25050,25150,25150,25050,120
+20250324,135800,83872800,25100,25100,25100,25100,0
+20250324,135700,83872800,25100,25100,25100,25100,0
+20250324,135600,83872800,25100,25100,25100,25100,0
+20250324,135500,83872800,25100,25150,25150,25100,23
+20250324,135400,83294850,25150,25150,25150,25150,0
+20250324,135300,83294850,25150,25150,25150,25150,0
+20250324,135200,83294850,25150,25150,25150,25150,0
+20250324,135100,83294850,25150,25150,25150,25150,0
+20250324,135000,83294850,25150,25150,25150,25150,0
+20250324,134900,83294850,25150,25150,25150,25150,0
+20250324,134800,83294850,25150,25150,25150,25150,0
+20250324,134700,83294850,25150,25150,25150,25150,0
+20250324,134600,83294850,25150,25150,25150,25150,0
+20250324,134500,83294850,25150,25150,25150,25150,0
+20250324,134400,83294850,25150,25150,25150,25150,0
+20250324,134300,83294850,25150,25150,25150,25150,0
+20250324,134200,83294850,25150,25150,25150,25150,0
+20250324,134100,83294850,25150,25150,25150,25150,0
+20250324,134000,83294850,25150,25150,25150,25150,0
+20250324,133900,83294850,25150,25150,25150,25150,0
+20250324,133800,83294850,25150,25150,25150,25150,5
+20250324,133700,83169100,25150,25150,25150,25150,0
+20250324,133600,83169100,25150,25150,25150,25150,0
+20250324,133500,83169100,25150,25150,25150,25150,0
+20250324,133400,83169100,25150,25150,25150,25150,0
+20250324,133300,83169100,25150,25150,25150,25150,0
+20250324,133200,83169100,25150,25150,25150,25150,0
+20250324,133100,83169100,25150,25150,25150,25150,0
+20250324,133000,83169100,25150,25150,25150,25150,0
+20250324,132900,83169100,25150,25150,25150,25150,0
+20250324,132800,83169100,25150,25150,25150,25150,0
+20250324,132700,83169100,25150,25150,25150,25150,15
+20250324,132600,82791850,25200,25200,25200,25200,0
+20250324,132500,82791850,25200,25200,25200,25200,0
+20250324,132400,82791850,25200,25200,25200,25200,0
+20250324,132300,82791850,25200,25200,25200,25200,0
+20250324,132200,82791850,25200,25200,25200,25200,0
+20250324,132100,82791850,25200,25200,25200,25200,0
+20250324,132000,82791850,25200,25200,25200,25200,0
+20250324,131900,82791850,25200,25200,25200,25200,0
+20250324,131800,82791850,25200,25200,25200,25200,0
+20250324,131700,82791850,25200,25200,25200,25200,0
+20250324,131600,82791850,25200,25200,25200,25200,0
+20250324,131500,82791850,25200,25200,25200,25200,37
+20250324,131400,81859450,25250,25200,25250,25200,61
+20250324,131300,80322200,25250,25250,25250,25250,0
+20250324,131200,80322200,25250,25250,25250,25250,0
+20250324,131100,80322200,25250,25250,25250,25250,0
+20250324,131000,80322200,25250,25250,25250,25250,0
+20250324,130900,80322200,25250,25250,25250,25250,0
+20250324,130800,80322200,25250,25250,25250,25250,0
+20250324,130700,80322200,25250,25250,25250,25250,0
+20250324,130600,80322200,25250,25250,25250,25250,0
+20250324,130500,80322200,25250,25250,25250,25250,0
+20250324,130400,80322200,25250,25250,25250,25250,0
+20250324,130300,80322200,25250,25250,25250,25250,0
+20250324,130200,80322200,25250,25250,25250,25250,2
+20250324,130100,80271700,25200,25200,25200,25200,1
+20250324,130000,80246500,25250,25250,25250,25250,0
+20250324,125900,80246500,25250,25200,25250,25200,29
+20250324,125800,79515550,25250,25250,25250,25250,0
+20250324,125700,79515550,25250,25250,25250,25250,0
+20250324,125600,79515550,25250,25250,25250,25250,0
+20250324,125500,79515550,25250,25250,25250,25250,0
+20250324,125400,79515550,25250,25250,25250,25250,0
+20250324,125300,79515550,25250,25250,25250,25250,0
+20250324,125200,79515550,25250,25250,25250,25250,0
+20250324,125100,79515550,25250,25250,25250,25250,0
+20250324,125000,79515550,25250,25250,25250,25250,0
+20250324,124900,79515550,25250,25250,25250,25250,0
+20250324,124800,79515550,25250,25250,25250,25250,0
+20250324,124700,79515550,25250,25250,25250,25250,0
+20250324,124600,79515550,25250,25250,25250,25250,0
+20250324,124500,79515550,25250,25250,25250,25250,0
+20250324,124400,79515550,25250,25250,25250,25250,0
+20250324,124300,79515550,25250,25250,25250,25250,0
+20250324,124200,79515550,25250,25250,25250,25250,0
+20250324,124100,79515550,25250,25250,25250,25250,0
+20250324,124000,79515550,25250,25250,25250,25250,0
+20250324,123900,79515550,25250,25250,25250,25250,0
+20250324,123800,79515550,25250,25250,25250,25250,0
+20250324,123700,79515550,25250,25250,25250,25250,0
+20250324,123600,79515550,25250,25250,25250,25250,0
+20250324,123500,79515550,25250,25250,25250,25250,0
+20250324,123400,79515550,25250,25250,25250,25250,0
+20250324,123300,79515550,25250,25250,25250,25250,1
+20250324,123200,79490300,25200,25200,25200,25200,0
+20250324,123100,79490300,25200,25200,25200,25200,0
+20250324,123000,79490300,25200,25200,25200,25200,0
+20250324,122900,79490300,25200,25200,25200,25200,0
+20250324,122800,79490300,25200,25200,25200,25200,0
+20250324,122700,79490300,25200,25200,25200,25200,0
+20250324,122600,79490300,25200,25200,25200,25200,0
+20250324,122500,79490300,25200,25200,25200,25200,0
+20250324,122400,79490300,25200,25200,25200,25200,0
+20250324,122300,79490300,25200,25200,25200,25200,1
+20250324,122200,79465100,25200,25200,25200,25200,0
+20250324,122100,79465100,25200,25200,25200,25200,0
+20250324,122000,79465100,25200,25200,25200,25200,0
+20250324,121900,79465100,25200,25200,25200,25200,0
+20250324,121800,79465100,25200,25200,25200,25200,0
+20250324,121700,79465100,25200,25200,25200,25200,0
+20250324,121600,79465100,25200,25200,25200,25200,0
+20250324,121500,79465100,25200,25200,25200,25200,0
+20250324,121400,79465100,25200,25200,25200,25200,0
+20250324,121300,79465100,25200,25200,25200,25200,0
+20250324,121200,79465100,25200,25200,25200,25200,0
+20250324,121100,79465100,25200,25200,25200,25200,13
+20250324,121000,79137500,25300,25300,25300,25300,0
+20250324,120900,79137500,25300,25300,25300,25300,0
+20250324,120800,79137500,25300,25250,25300,25250,21
+20250324,120700,78607150,25200,25200,25200,25200,6
+20250324,120600,78455950,25250,25200,25250,25200,8
+20250324,120500,78254300,25150,25150,25150,25150,64
+20250324,120400,76644700,25150,25150,25150,25150,0
+20250324,120300,76644700,25150,25150,25150,25150,0
+20250324,120200,76644700,25150,25150,25150,25150,0
+20250324,120100,76644700,25150,25100,25150,25100,19
+20250324,120000,76167700,25050,25050,25050,25050,0
+20250324,115900,76167700,25050,25050,25050,25050,0
+20250324,115800,76167700,25050,25050,25050,25050,0
+20250324,115700,76167700,25050,25050,25050,25050,0
+20250324,115600,76167700,25050,25050,25050,25050,24
+20250324,115500,75566500,25050,25050,25050,25050,0
+20250324,115400,75566500,25050,25050,25050,25050,0
+20250324,115300,75566500,25050,25050,25050,25050,0
+20250324,115200,75566500,25050,25050,25050,25050,15
+20250324,115100,75190750,25000,25000,25000,25000,0
+20250324,115000,75190750,25000,25000,25000,25000,0
+20250324,114900,75190750,25000,25000,25000,25000,0
+20250324,114800,75190750,25000,25000,25000,25000,15
+20250324,114700,74815750,24950,24950,24950,24950,0
+20250324,114600,74815750,24950,24950,24950,24950,0
+20250324,114500,74815750,24950,24950,24950,24950,0
+20250324,114400,74815750,24950,25050,25050,24950,15
+20250324,114300,74441300,25000,25000,25000,25000,0
+20250324,114200,74441300,25000,25000,25000,25000,0
+20250324,114100,74441300,25000,25000,25000,25000,0
+20250324,114000,74441300,25000,25050,25050,25000,16
+20250324,113900,74041050,25050,25100,25100,25050,125
+20250324,113800,70909550,25150,25150,25150,25150,0
+20250324,113700,70909550,25150,25150,25150,25150,0
+20250324,113600,70909550,25150,25150,25150,25150,16
+20250324,113500,70507150,25150,25150,25150,25150,0
+20250324,113400,70507150,25150,25150,25150,25150,0
+20250324,113300,70507150,25150,25150,25150,25150,0
+20250324,113200,70507150,25150,25200,25200,25150,15
+20250324,113100,70129350,25250,25250,25250,25250,0
+20250324,113000,70129350,25250,25250,25250,25250,0
+20250324,112900,70129350,25250,25250,25250,25250,0
+20250324,112800,70129350,25250,25250,25250,25250,11
+20250324,112700,69851600,25200,25250,25250,25200,15
+20250324,112600,69473150,25250,25200,25250,25200,71
+20250324,112500,67681350,25300,25250,25300,25250,4
+20250324,112400,67580250,25200,25200,25200,25200,12
+20250324,112300,67277850,25100,25150,25150,25100,15
+20250324,112200,66900800,25150,25150,25150,25150,0
+20250324,112100,66900800,25150,25150,25150,25150,0
+20250324,112000,66900800,25150,25150,25150,25150,0
+20250324,111900,66900800,25150,25250,25250,25150,35
+20250324,111800,66018450,25250,25250,25250,25250,30
+20250324,111700,65260950,25250,25250,25250,25250,32
+20250324,111600,64452950,25250,25250,25250,25250,20
+20250324,111500,63947950,25250,25250,25250,25250,28
+20250324,111400,63240950,25250,25250,25250,25250,30
+20250324,111300,62483450,25250,25250,25250,25250,26
+20250324,111200,61826950,25250,25200,25250,25200,17
+20250324,111100,61397800,25150,25250,25250,25150,35
+20250324,111000,60515800,25250,25250,25250,25250,23
+20250324,110900,59935050,25250,25250,25250,25250,31
+20250324,110800,59152300,25250,25200,25250,25200,32
+20250324,110700,58344850,25150,25250,25250,25150,36
+20250324,110600,57437550,25250,25250,25250,25250,26
+20250324,110500,56781050,25250,25200,25250,25200,15
+20250324,110400,56402450,25150,25050,25150,25050,79
+20250324,110300,54422150,25000,25000,25000,25000,17
+20250324,110200,53997150,25050,25050,25050,25050,0
+20250324,110100,53997150,25050,25050,25050,25050,0
+20250324,110000,53997150,25050,25050,25050,25050,0
+20250324,105900,53997150,25050,25100,25100,25050,17
+20250324,105800,53570750,25100,25100,25100,25100,0
+20250324,105700,53570750,25100,25100,25100,25100,0
+20250324,105600,53570750,25100,25200,25200,25100,36
+20250324,105500,52665700,25150,25150,25150,25100,32
+20250324,105400,51860950,25200,25200,25200,25200,6
+20250324,105300,51709750,25250,25200,25250,25150,114
+20250324,105200,48832200,25200,25200,25200,25200,13
+20250324,105100,48504600,25200,25200,25200,25200,11
+20250324,105000,48227400,25200,25200,25200,25200,4
+20250324,104900,48126600,25200,25200,25200,25200,2
+20250324,104800,48076200,25200,25200,25200,25200,4
+20250324,104700,47975400,25200,25200,25200,25200,4
+20250324,104600,47874600,25100,25200,25250,25100,111
+20250324,104500,45077950,25050,25050,25050,25050,0
+20250324,104400,45077950,25050,25050,25050,25050,0
+20250324,104300,45077950,25050,25050,25050,25050,0
+20250324,104200,45077950,25050,25200,25200,25050,28
+20250324,104100,44374050,25200,25200,25200,25200,14
+20250324,104000,44021250,25200,25200,25200,25200,8
+20250324,103900,43819650,25200,25200,25200,25200,12
+20250324,103800,43517250,25200,25200,25200,25200,13
+20250324,103700,43189650,25200,25200,25200,25200,3
+20250324,103600,43114050,25200,25200,25200,25200,1
+20250324,103500,43088850,25200,25200,25200,25200,11
+20250324,103400,42811650,25200,25250,25250,25200,2
+20250324,103300,42761200,25250,25250,25250,25250,0
+20250324,103200,42761200,25250,25450,25500,25250,278
+20250324,103100,35717050,25450,25500,25550,25350,446
+20250324,103000,24390100,25450,24950,25450,24950,481
+20250324,102900,12269250,24900,24800,24900,24800,97
+20250324,102800,9858650,24800,24800,24800,24800,0
+20250324,102700,9858650,24800,24800,24800,24800,0
+20250324,102600,9858650,24800,24800,24800,24800,7
+20250324,102500,9685050,24800,24750,24800,24750,13
+20250324,102400,9362700,24750,24750,24750,24750,0
+20250324,102300,9362700,24750,24750,24750,24750,0
+20250324,102200,9362700,24750,24750,24750,24750,0
+20250324,102100,9362700,24750,24700,24750,24700,17
+20250324,102000,8942050,24600,24600,24700,24550,100
+20250324,101900,6480600,24600,24650,24650,24600,7
+20250324,101800,6308150,24750,24650,24750,24650,96
+20250324,101700,3932500,24650,24700,24700,24650,15
+20250324,101600,3562450,24650,24650,24650,24650,0
+20250324,101500,3562450,24650,24750,24750,24650,15
+20250324,101400,3191950,24750,24700,24750,24650,35
+20250324,101300,2327050,24750,24750,24750,24750,0
+20250324,101200,2327050,24750,24700,24750,24700,2
+20250324,101100,2277600,24650,24700,24700,24650,14
+20250324,101000,1932000,24750,24750,24750,24750,0
+20250324,100900,1932000,24750,24750,24750,24750,0
+20250324,100800,1932000,24750,24750,24750,24750,0
+20250324,100700,1932000,24750,24800,24800,24750,14
+20250324,100600,1584950,24750,24750,24750,24750,0
+20250324,100500,1584950,24750,24750,24750,24750,0
+20250324,100400,1584950,24750,24800,24800,24750,14
+20250324,100300,1238050,24800,24800,24800,24800,0
+20250324,100200,1238050,24800,24800,24800,24800,0
+20250324,100100,1238050,24800,24850,24850,24800,14
+20250324,100000,890750,24900,24900,24900,24900,0
+20250324,095900,890750,24900,24900,24900,24900,0
+20250324,095800,890750,24900,24900,24900,24900,0
+20250324,095700,890750,24900,24900,24900,24900,0
+20250324,095600,890750,24900,24900,24900,24900,0
+20250324,095500,890750,24900,24900,24900,24900,0
+20250324,095400,890750,24900,24900,24900,24900,0
+20250324,095300,890750,24900,24900,24900,24900,0
+20250324,095200,890750,24900,24900,24900,24900,0
+20250324,095100,890750,24900,24900,24900,24900,0
+20250324,095000,890750,24900,24900,24900,24900,0
+20250324,094900,890750,24900,24900,24900,24900,0
+20250324,094800,890750,24900,24900,24900,24900,0
+20250324,094700,890750,24900,24900,24900,24900,0
+20250324,094600,890750,24900,24900,24900,24900,0
+20250324,094500,890750,24900,24900,24900,24900,0
+20250324,094400,890750,24900,24850,24900,24850,7
+20250324,094300,716750,24800,24800,24800,24800,0
+20250324,094200,716750,24800,24800,24800,24800,0
+20250324,094100,716750,24800,24800,24800,24800,0
+20250324,094000,716750,24800,24800,24800,24800,0
+20250324,093900,716750,24800,24800,24800,24800,0
+20250324,093800,716750,24800,24800,24800,24800,0
+20250324,093700,716750,24800,24800,24800,24750,21
+20250324,093600,196000,24800,24800,24800,24800,0
+20250324,093500,196000,24800,24800,24800,24800,0
+20250324,093400,196000,24800,24800,24800,24800,0
+20250324,093300,196000,24800,24800,24800,24800,0
+20250324,093200,196000,24800,24800,24800,24800,1
+20250324,093100,171200,24800,24800,24800,24800,0
+20250324,093000,171200,24800,24800,24800,24800,0
+20250324,092900,171200,24800,24800,24800,24800,0
+20250324,092800,171200,24800,24800,24800,24800,0
+20250324,092700,171200,24800,24800,24800,24800,0
+20250324,092600,171200,24800,24800,24800,24800,0
+20250324,092500,171200,24800,24800,24800,24800,0
+20250324,092400,171200,24800,24800,24800,24800,0
+20250324,092300,171200,24800,24800,24800,24800,0
+20250324,092200,171200,24800,24800,24800,24800,0
+20250324,092100,171200,24800,24800,24800,24800,0
+20250324,092000,171200,24800,24800,24800,24800,0
+20250324,091900,171200,24800,24800,24800,24800,0
+20250324,091800,171200,24800,24800,24800,24800,0
+20250324,091700,171200,24800,24800,24800,24800,0
+20250324,091600,171200,24800,24800,24800,24800,0
+20250324,091500,171200,24800,24800,24800,24800,0
+20250324,091400,171200,24800,24800,24800,24800,0
+20250324,091300,171200,24800,24800,24800,24800,0
+20250324,091200,171200,24800,24800,24800,24800,1
+20250324,091100,146400,24400,24400,24400,24400,0
+20250324,091000,146400,24400,24400,24400,24400,0
+20250324,090900,146400,24400,24400,24400,24400,0
+20250324,090800,146400,24400,24400,24400,24400,0
+20250324,090700,146400,24400,24400,24400,24400,0
+20250324,090600,146400,24400,24400,24400,24400,0
+20250324,090500,146400,24400,24400,24400,24400,0
+20250324,090400,146400,24400,24400,24400,24400,4
+20250324,090300,48800,24400,24400,24400,24400,2
+20250324,090200,0,24750,24750,24750,24750,0
+20250324,090100,0,24750,24750,24750,24750,0
+20250324,090000,0,24750,24750,24750,24750,0

134790/min/candle-20250325.csv

@@ -0,0 +1,684 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,202200,10493750,25050,25050,25050,25050,4
+20250325,202100,10493750,25050,25050,25050,25050,0
+20250325,202000,10493750,25050,25050,25050,25050,0
+20250325,201900,10493750,25050,25050,25050,25050,0
+20250325,201800,10493750,25050,25050,25050,25050,0
+20250325,201700,10493750,25050,25050,25050,25050,0
+20250325,201600,10493750,25050,25050,25050,25050,0
+20250325,201500,10493750,25050,25050,25050,25050,0
+20250325,201400,10493750,25050,25050,25050,25050,0
+20250325,201300,10493750,25050,25050,25050,25050,0
+20250325,201200,10493750,25050,25050,25050,25050,0
+20250325,201100,10493750,25050,25050,25050,25050,0
+20250325,201000,10493750,25050,25050,25050,25050,0
+20250325,200900,10493750,25050,25050,25050,25050,0
+20250325,200800,10493750,25050,25050,25050,25050,0
+20250325,200700,10493750,25050,25050,25050,25050,0
+20250325,200600,10493750,25050,25050,25050,25050,0
+20250325,200500,10493750,25050,25050,25050,25050,0
+20250325,200400,10493750,25050,25050,25050,25050,0
+20250325,200300,10493750,25050,25050,25050,25050,0
+20250325,200200,10493750,25050,25050,25050,25050,0
+20250325,200100,10493750,25050,25050,25050,25050,0
+20250325,200000,10493750,25050,25050,25050,25050,0
+20250325,195900,10493750,25050,25050,25050,25050,0
+20250325,195800,10493750,25050,25050,25050,25050,0
+20250325,195700,10493750,25050,25050,25050,25050,0
+20250325,195600,10493750,25050,25050,25050,25050,0
+20250325,195500,10493750,25050,25050,25050,25050,0
+20250325,195400,10493750,25050,25050,25050,25050,0
+20250325,195300,10493750,25050,25050,25050,25050,0
+20250325,195200,10493750,25050,25050,25050,25050,4
+20250325,195100,10493750,25050,25050,25050,25050,0
+20250325,195000,10493750,25050,25050,25050,25050,0
+20250325,194900,10493750,25050,25050,25050,25050,0
+20250325,194800,10493750,25050,25050,25050,25050,0
+20250325,194700,10493750,25050,25050,25050,25050,0
+20250325,194600,10493750,25050,25050,25050,25050,0
+20250325,194500,10493750,25050,25050,25050,25050,0
+20250325,194400,10493750,25050,25050,25050,25050,0
+20250325,194300,10493750,25050,25050,25050,25050,0
+20250325,194200,10493750,25050,25050,25050,25050,0
+20250325,194100,10493750,25050,25050,25050,25050,0
+20250325,194000,10493750,25050,25050,25050,25050,0
+20250325,193900,10493750,25050,25050,25050,25050,0
+20250325,193800,10493750,25050,25050,25050,25050,0
+20250325,193700,10493750,25050,25050,25050,25050,0
+20250325,193600,10493750,25050,25050,25050,25050,0
+20250325,193500,10493750,25050,25050,25050,25050,0
+20250325,193400,10493750,25050,25050,25050,25050,0
+20250325,193300,10493750,25050,25050,25050,25050,0
+20250325,193200,10493750,25050,25050,25050,25050,0
+20250325,193100,10493750,25050,25050,25050,25050,0
+20250325,193000,10493750,25050,25050,25050,25050,0
+20250325,192900,10493750,25050,25050,25050,25050,0
+20250325,192800,10493750,25050,25050,25050,25050,0
+20250325,192700,10493750,25050,25050,25050,25050,0
+20250325,192600,10493750,25050,25050,25050,25050,0
+20250325,192500,10493750,25050,25050,25050,25050,0
+20250325,192400,10493750,25050,25050,25050,25050,0
+20250325,192300,10493750,25050,25050,25050,25050,0
+20250325,192200,10493750,25050,25050,25050,25050,4
+20250325,192100,10493750,25050,25050,25050,25050,0
+20250325,192000,10493750,25050,25050,25050,25050,0
+20250325,191900,10493750,25050,25050,25050,25050,0
+20250325,191800,10493750,25050,25050,25050,25050,0
+20250325,191700,10493750,25050,25050,25050,25050,0
+20250325,191600,10493750,25050,25050,25050,25050,0
+20250325,191500,10493750,25050,25050,25050,25050,0
+20250325,191400,10493750,25050,25050,25050,25050,0
+20250325,191300,10493750,25050,25050,25050,25050,0
+20250325,191200,10493750,25050,25050,25050,25050,0
+20250325,191100,10493750,25050,25050,25050,25050,0
+20250325,191000,10493750,25050,25050,25050,25050,0
+20250325,190900,10493750,25050,25050,25050,25050,0
+20250325,190800,10493750,25050,25050,25050,25050,0
+20250325,190700,10493750,25050,25050,25050,25050,0
+20250325,190600,10493750,25050,25050,25050,25050,0
+20250325,190500,10493750,25050,25050,25050,25050,0
+20250325,190400,10493750,25050,25050,25050,25050,0
+20250325,190300,10493750,25050,25050,25050,25050,0
+20250325,190200,10493750,25050,25050,25050,25050,0
+20250325,190100,10493750,25050,25050,25050,25050,0
+20250325,190000,10493750,25050,25050,25050,25050,0
+20250325,185900,10493750,25050,25050,25050,25050,0
+20250325,185800,10493750,25050,25050,25050,25050,0
+20250325,185700,10493750,25050,25050,25050,25050,0
+20250325,185600,10493750,25050,25050,25050,25050,0
+20250325,185500,10493750,25050,25050,25050,25050,0
+20250325,185400,10493750,25050,25050,25050,25050,0
+20250325,185300,10493750,25050,25050,25050,25050,0
+20250325,185200,10493750,25050,25050,25050,25050,4
+20250325,185100,10493750,25050,25050,25050,25050,0
+20250325,185000,10493750,25050,25050,25050,25050,0
+20250325,184900,10493750,25050,25050,25050,25050,0
+20250325,184800,10493750,25050,25050,25050,25050,0
+20250325,184700,10493750,25050,25050,25050,25050,0
+20250325,184600,10493750,25050,25050,25050,25050,0
+20250325,184500,10493750,25050,25050,25050,25050,0
+20250325,184400,10493750,25050,25050,25050,25050,0
+20250325,184300,10493750,25050,25050,25050,25050,0
+20250325,184200,10493750,25050,25050,25050,25050,0
+20250325,184100,10493750,25050,25050,25050,25050,0
+20250325,184000,10493750,25050,25050,25050,25050,0
+20250325,183900,10493750,25050,25050,25050,25050,0
+20250325,183800,10493750,25050,25050,25050,25050,0
+20250325,183700,10493750,25050,25050,25050,25050,0
+20250325,183600,10493750,25050,25050,25050,25050,0
+20250325,183500,10493750,25050,25050,25050,25050,0
+20250325,183400,10493750,25050,25050,25050,25050,0
+20250325,183300,10493750,25050,25050,25050,25050,0
+20250325,183200,10493750,25050,25050,25050,25050,0
+20250325,183100,10493750,25050,25050,25050,25050,0
+20250325,183000,10493750,25050,25050,25050,25050,0
+20250325,182900,10493750,25050,25050,25050,25050,0
+20250325,182800,10493750,25050,25050,25050,25050,0
+20250325,182700,10493750,25050,25050,25050,25050,0
+20250325,182600,10493750,25050,25050,25050,25050,0
+20250325,182500,10493750,25050,25050,25050,25050,0
+20250325,182400,10493750,25050,25050,25050,25050,0
+20250325,182300,10493750,25050,25050,25050,25050,0
+20250325,182200,10493750,25050,25050,25050,25050,4
+20250325,182100,10493750,25050,25050,25050,25050,0
+20250325,182000,10493750,25050,25050,25050,25050,0
+20250325,181900,10493750,25050,25050,25050,25050,0
+20250325,181800,10493750,25050,25050,25050,25050,0
+20250325,181700,10493750,25050,25050,25050,25050,0
+20250325,181600,10493750,25050,25050,25050,25050,0
+20250325,181500,10493750,25050,25050,25050,25050,0
+20250325,181400,10493750,25050,25050,25050,25050,0
+20250325,181300,10493750,25050,25050,25050,25050,0
+20250325,181200,10493750,25050,25050,25050,25050,0
+20250325,181100,10493750,25050,25050,25050,25050,0
+20250325,181000,10493750,25050,25050,25050,25050,0
+20250325,180900,10493750,25050,25050,25050,25050,0
+20250325,180800,10493750,25050,25050,25050,25050,0
+20250325,180700,10493750,25050,25050,25050,25050,0
+20250325,180600,10493750,25050,25050,25050,25050,0
+20250325,180500,10493750,25050,25050,25050,25050,0
+20250325,180400,10493750,25050,25050,25050,25050,0
+20250325,180300,10493750,25050,25050,25050,25050,0
+20250325,180200,10493750,25050,25050,25050,25050,0
+20250325,180100,10493750,25050,25050,25050,25050,0
+20250325,180000,10493750,25050,25050,25050,25050,0
+20250325,175900,10493750,25050,25050,25050,25050,0
+20250325,175800,10493750,25050,25050,25050,25050,0
+20250325,175700,10493750,25050,25050,25050,25050,0
+20250325,175600,10493750,25050,25050,25050,25050,0
+20250325,175500,10493750,25050,25050,25050,25050,0
+20250325,175400,10493750,25050,25050,25050,25050,0
+20250325,175300,10493750,25050,25050,25050,25050,0
+20250325,175200,10493750,25050,25050,25050,25050,4
+20250325,175100,10493750,25050,25050,25050,25050,0
+20250325,175000,10493750,25050,25050,25050,25050,0
+20250325,174900,10493750,25050,25050,25050,25050,0
+20250325,174800,10493750,25050,25050,25050,25050,0
+20250325,174700,10493750,25050,25050,25050,25050,0
+20250325,174600,10493750,25050,25050,25050,25050,0
+20250325,174500,10493750,25050,25050,25050,25050,0
+20250325,174400,10493750,25050,25050,25050,25050,0
+20250325,174300,10493750,25050,25050,25050,25050,0
+20250325,174200,10493750,25050,25050,25050,25050,0
+20250325,174100,10493750,25050,25050,25050,25050,0
+20250325,174000,10493750,25050,25050,25050,25050,0
+20250325,173900,10493750,25050,25050,25050,25050,0
+20250325,173800,10493750,25050,25050,25050,25050,0
+20250325,173700,10493750,25050,25050,25050,25050,0
+20250325,173600,10493750,25050,25050,25050,25050,0
+20250325,173500,10493750,25050,25050,25050,25050,0
+20250325,173400,10493750,25050,25050,25050,25050,0
+20250325,173300,10493750,25050,25050,25050,25050,0
+20250325,173200,10493750,25050,25050,25050,25050,0
+20250325,173100,10493750,25050,25050,25050,25050,0
+20250325,173000,10493750,25050,25050,25050,25050,0
+20250325,172900,10493750,25050,25050,25050,25050,0
+20250325,172800,10493750,25050,25050,25050,25050,0
+20250325,172700,10493750,25050,25050,25050,25050,0
+20250325,172600,10493750,25050,25050,25050,25050,0
+20250325,172500,10493750,25050,25050,25050,25050,0
+20250325,172400,10493750,25050,25050,25050,25050,0
+20250325,172300,10493750,25050,25050,25050,25050,0
+20250325,172200,10493750,25050,25050,25050,25050,4
+20250325,172100,10493750,25050,25050,25050,25050,0
+20250325,172000,10493750,25050,25050,25050,25050,0
+20250325,171900,10493750,25050,25050,25050,25050,0
+20250325,171800,10493750,25050,25050,25050,25050,0
+20250325,171700,10493750,25050,25050,25050,25050,0
+20250325,171600,10493750,25050,25050,25050,25050,0
+20250325,171500,10493750,25050,25050,25050,25050,0
+20250325,171400,10493750,25050,25050,25050,25050,0
+20250325,171300,10493750,25050,25050,25050,25050,0
+20250325,171200,10493750,25050,25050,25050,25050,0
+20250325,171100,10493750,25050,25050,25050,25050,0
+20250325,171000,10493750,25050,25050,25050,25050,0
+20250325,170900,10493750,25050,25050,25050,25050,0
+20250325,170800,10493750,25050,25050,25050,25050,0
+20250325,170700,10493750,25050,25050,25050,25050,0
+20250325,170600,10493750,25050,25050,25050,25050,0
+20250325,170500,10493750,25050,25050,25050,25050,0
+20250325,170400,10493750,25050,25050,25050,25050,0
+20250325,170300,10493750,25050,25050,25050,25050,0
+20250325,170200,10493750,25050,25050,25050,25050,0
+20250325,170100,10493750,25050,25050,25050,25050,0
+20250325,170000,10493750,25050,25050,25050,25050,0
+20250325,165900,10493750,25050,25050,25050,25050,0
+20250325,165800,10493750,25050,25050,25050,25050,0
+20250325,165700,10493750,25050,25050,25050,25050,0
+20250325,165600,10493750,25050,25050,25050,25050,0
+20250325,165500,10493750,25050,25050,25050,25050,0
+20250325,165400,10493750,25050,25050,25050,25050,0
+20250325,165300,10493750,25050,25050,25050,25050,0
+20250325,165200,10493750,25050,25050,25050,25050,4
+20250325,165100,10493750,25050,25050,25050,25050,0
+20250325,165000,10493750,25050,25050,25050,25050,0
+20250325,164900,10493750,25050,25050,25050,25050,0
+20250325,164800,10493750,25050,25050,25050,25050,0
+20250325,164700,10493750,25050,25050,25050,25050,0
+20250325,164600,10493750,25050,25050,25050,25050,0
+20250325,164500,10493750,25050,25050,25050,25050,0
+20250325,164400,10493750,25050,25050,25050,25050,0
+20250325,164300,10493750,25050,25050,25050,25050,0
+20250325,164200,10493750,25050,25050,25050,25050,0
+20250325,164100,10493750,25050,25050,25050,25050,0
+20250325,164000,10493750,25050,25050,25050,25050,0
+20250325,163900,10493750,25050,25050,25050,25050,0
+20250325,163800,10493750,25050,25050,25050,25050,0
+20250325,163700,10493750,25050,25050,25050,25050,0
+20250325,163600,10493750,25050,25050,25050,25050,0
+20250325,163500,10493750,25050,25050,25050,25050,0
+20250325,163400,10493750,25050,25050,25050,25050,0
+20250325,163300,10493750,25050,25050,25050,25050,0
+20250325,163200,10493750,25050,25050,25050,25050,0
+20250325,163100,10493750,25050,25050,25050,25050,0
+20250325,163000,10493750,25050,25050,25050,25050,0
+20250325,162900,10493750,25050,25050,25050,25050,0
+20250325,162800,10493750,25050,25050,25050,25050,0
+20250325,162700,10493750,25050,25050,25050,25050,0
+20250325,162600,10493750,25050,25050,25050,25050,0
+20250325,162500,10493750,25050,25050,25050,25050,0
+20250325,162400,10493750,25050,25050,25050,25050,0
+20250325,162300,10493750,25050,25050,25050,25050,0
+20250325,162200,10493750,25050,25050,25050,25050,4
+20250325,162100,10493750,25050,25050,25050,25050,0
+20250325,162000,10493750,25050,25050,25050,25050,0
+20250325,161900,10493750,25050,25050,25050,25050,0
+20250325,161800,10493750,25050,25050,25050,25050,0
+20250325,161700,10493750,25050,25050,25050,25050,0
+20250325,161600,10493750,25050,25050,25050,25050,0
+20250325,161500,10493750,25050,25050,25050,25050,0
+20250325,161400,10493750,25050,25050,25050,25050,0
+20250325,161300,10493750,25050,25050,25050,25050,0
+20250325,161200,10493750,25050,25050,25050,25050,0
+20250325,161100,10493750,25050,25050,25050,25050,0
+20250325,161000,10493750,25050,25050,25050,25050,0
+20250325,160900,10493750,25050,25050,25050,25050,0
+20250325,160800,10493750,25050,25050,25050,25050,0
+20250325,160700,10493750,25050,25050,25050,25050,0
+20250325,160600,10493750,25050,25050,25050,25050,0
+20250325,160500,10493750,25050,25050,25050,25050,0
+20250325,160400,10493750,25050,25050,25050,25050,0
+20250325,160300,10493750,25050,25050,25050,25050,0
+20250325,160200,10493750,25050,25050,25050,25050,0
+20250325,160100,10493750,25050,25050,25050,25050,0
+20250325,160000,10493750,25050,25050,25050,25050,0
+20250325,155900,10493750,25050,25050,25050,25050,0
+20250325,155800,10493750,25050,25050,25050,25050,0
+20250325,155700,10493750,25050,25050,25050,25050,0
+20250325,155600,10493750,25050,25050,25050,25050,0
+20250325,155500,10493750,25050,25050,25050,25050,0
+20250325,155400,10493750,25050,25050,25050,25050,0
+20250325,155300,10493750,25050,25050,25050,25050,0
+20250325,155200,10493750,25050,25050,25050,25050,4
+20250325,155100,10493750,25050,25050,25050,25050,0
+20250325,155000,10493750,25050,25050,25050,25050,0
+20250325,154900,10493750,25050,25050,25050,25050,0
+20250325,154800,10493750,25050,25050,25050,25050,0
+20250325,154700,10493750,25050,25050,25050,25050,0
+20250325,154600,10493750,25050,25050,25050,25050,0
+20250325,154500,10493750,25050,25050,25050,25050,0
+20250325,154400,10493750,25050,25050,25050,25050,0
+20250325,154300,10493750,25050,25050,25050,25050,0
+20250325,154200,10493750,25050,25050,25050,25050,0
+20250325,154100,10493750,25050,25050,25050,25050,0
+20250325,154000,10493750,25050,25050,25050,25050,0
+20250325,153900,10493750,25050,25050,25050,25050,0
+20250325,153800,10493750,25050,25050,25050,25050,0
+20250325,153700,10493750,25050,25050,25050,25050,0
+20250325,153600,10493750,25050,25050,25050,25050,0
+20250325,153500,10493750,25050,25050,25050,25050,0
+20250325,153400,10493750,25050,25050,25050,25050,0
+20250325,153300,10493750,25050,25050,25050,25050,0
+20250325,153200,10493750,25050,25050,25050,25050,0
+20250325,153100,10493750,25050,25050,25050,25050,0
+20250325,153000,10493750,25050,25050,25050,25050,4
+20250325,152900,10393550,25100,25100,25100,25100,0
+20250325,152800,10393550,25100,25100,25100,25100,0
+20250325,152700,10393550,25100,25100,25100,25100,0
+20250325,152600,10393550,25100,25100,25100,25100,0
+20250325,152500,10393550,25100,25100,25100,25100,0
+20250325,152400,10393550,25100,25100,25100,25100,0
+20250325,152300,10393550,25100,25100,25100,25100,0
+20250325,152200,10393550,25100,25100,25100,25100,0
+20250325,152100,10393550,25100,25100,25100,25100,0
+20250325,152000,10393550,25100,25100,25100,25100,0
+20250325,151900,10393550,25100,25100,25100,25100,0
+20250325,151800,10393550,25100,25100,25100,25100,0
+20250325,151700,10393550,25100,25100,25100,25100,0
+20250325,151600,10393550,25100,25100,25100,25100,0
+20250325,151500,10393550,25100,25100,25100,25100,0
+20250325,151400,10393550,25100,25100,25100,25100,0
+20250325,151300,10393550,25100,25100,25100,25100,0
+20250325,151200,10393550,25100,25100,25100,25100,0
+20250325,151100,10393550,25100,25100,25100,25100,0
+20250325,151000,10393550,25100,25100,25100,25100,0
+20250325,150900,10393550,25100,25100,25100,25100,0
+20250325,150800,10393550,25100,25100,25100,25100,0
+20250325,150700,10393550,25100,25100,25100,25100,0
+20250325,150600,10393550,25100,25100,25100,25100,0
+20250325,150500,10393550,25100,25100,25100,25100,0
+20250325,150400,10393550,25100,25100,25100,25100,0
+20250325,150300,10393550,25100,25100,25100,25100,0
+20250325,150200,10393550,25100,25100,25100,25100,0
+20250325,150100,10393550,25100,25100,25100,25100,0
+20250325,150000,10393550,25100,25100,25100,25100,0
+20250325,145900,10393550,25100,25100,25100,25100,0
+20250325,145800,10393550,25100,25100,25100,25100,0
+20250325,145700,10393550,25100,25050,25100,25050,3
+20250325,145600,10318350,25050,25050,25050,25050,0
+20250325,145500,10318350,25050,25050,25050,25050,0
+20250325,145400,10318350,25050,25050,25050,25050,0
+20250325,145300,10318350,25050,25050,25050,25050,0
+20250325,145200,10318350,25050,25050,25050,25050,0
+20250325,145100,10318350,25050,25050,25050,25050,0
+20250325,145000,10318350,25050,25050,25050,25050,0
+20250325,144900,10318350,25050,25050,25050,25050,0
+20250325,144800,10318350,25050,25050,25050,25050,0
+20250325,144700,10318350,25050,25050,25050,25050,0
+20250325,144600,10318350,25050,25050,25050,25050,0
+20250325,144500,10318350,25050,25050,25050,25050,0
+20250325,144400,10318350,25050,25050,25050,25050,0
+20250325,144300,10318350,25050,25050,25050,25050,0
+20250325,144200,10318350,25050,25050,25050,25050,0
+20250325,144100,10318350,25050,25050,25050,25050,0
+20250325,144000,10318350,25050,25100,25150,25050,15
+20250325,143900,9942450,25100,25100,25100,25100,0
+20250325,143800,9942450,25100,25100,25100,25100,0
+20250325,143700,9942450,25100,25100,25100,25100,6
+20250325,143600,9791850,25150,25150,25150,25150,1
+20250325,143500,9766700,25150,25150,25150,25150,1
+20250325,143400,9741550,25150,25150,25150,25150,6
+20250325,143300,9590650,25200,25200,25200,25200,0
+20250325,143200,9590650,25200,25200,25200,25200,0
+20250325,143100,9590650,25200,25200,25200,25200,0
+20250325,143000,9590650,25200,25200,25200,25200,0
+20250325,142900,9590650,25200,25200,25200,25200,0
+20250325,142800,9590650,25200,25200,25200,25200,0
+20250325,142700,9590650,25200,25200,25200,25200,0
+20250325,142600,9590650,25200,25200,25200,25200,0
+20250325,142500,9590650,25200,25200,25200,25200,0
+20250325,142400,9590650,25200,25200,25200,25200,0
+20250325,142300,9590650,25200,25200,25200,25200,0
+20250325,142200,9590650,25200,25200,25200,25200,0
+20250325,142100,9590650,25200,25200,25200,25200,0
+20250325,142000,9590650,25200,25200,25200,25200,0
+20250325,141900,9590650,25200,25200,25200,25200,0
+20250325,141800,9590650,25200,25200,25200,25200,0
+20250325,141700,9590650,25200,25200,25200,25200,0
+20250325,141600,9590650,25200,25200,25200,25200,0
+20250325,141500,9590650,25200,25200,25200,25200,0
+20250325,141400,9590650,25200,25200,25200,25200,0
+20250325,141300,9590650,25200,25200,25200,25200,0
+20250325,141200,9590650,25200,25200,25200,25200,0
+20250325,141100,9590650,25200,25200,25200,25200,0
+20250325,141000,9590650,25200,25200,25200,25200,0
+20250325,140900,9590650,25200,25200,25200,25200,0
+20250325,140800,9590650,25200,25200,25200,25200,0
+20250325,140700,9590650,25200,25200,25200,25200,1
+20250325,140600,9565450,25200,25200,25200,25200,0
+20250325,140500,9565450,25200,25200,25200,25200,0
+20250325,140400,9565450,25200,25200,25200,25200,0
+20250325,140300,9565450,25200,25200,25200,25200,0
+20250325,140200,9565450,25200,25200,25200,25200,0
+20250325,140100,9565450,25200,25200,25200,25200,0
+20250325,140000,9565450,25200,25200,25200,25200,0
+20250325,135900,9565450,25200,25200,25200,25200,0
+20250325,135800,9565450,25200,25200,25200,25200,0
+20250325,135700,9565450,25200,25200,25200,25200,0
+20250325,135600,9565450,25200,25200,25200,25200,0
+20250325,135500,9565450,25200,25200,25200,25200,0
+20250325,135400,9565450,25200,25200,25200,25200,0
+20250325,135300,9565450,25200,25200,25200,25200,0
+20250325,135200,9565450,25200,25200,25200,25200,0
+20250325,135100,9565450,25200,25200,25200,25200,1
+20250325,135000,9540250,25300,25300,25300,25300,0
+20250325,134900,9540250,25300,25300,25300,25300,0
+20250325,134800,9540250,25300,25300,25300,25300,0
+20250325,134700,9540250,25300,25300,25300,25300,0
+20250325,134600,9540250,25300,25300,25300,25300,0
+20250325,134500,9540250,25300,25300,25300,25300,0
+20250325,134400,9540250,25300,25300,25300,25300,0
+20250325,134300,9540250,25300,25300,25300,25300,0
+20250325,134200,9540250,25300,25300,25300,25300,0
+20250325,134100,9540250,25300,25300,25300,25300,0
+20250325,134000,9540250,25300,25300,25300,25300,0
+20250325,133900,9540250,25300,25300,25300,25300,1
+20250325,133800,9514950,25300,25300,25300,25300,20
+20250325,133700,9008950,25250,25250,25250,25250,0
+20250325,133600,9008950,25250,25250,25250,25250,0
+20250325,133500,9008950,25250,25250,25250,25250,0
+20250325,133400,9008950,25250,25250,25250,25250,0
+20250325,133300,9008950,25250,25250,25250,25250,0
+20250325,133200,9008950,25250,25250,25250,25250,0
+20250325,133100,9008950,25250,25250,25250,25250,0
+20250325,133000,9008950,25250,25250,25250,25250,0
+20250325,132900,9008950,25250,25250,25250,25250,0
+20250325,132800,9008950,25250,25250,25250,25250,0
+20250325,132700,9008950,25250,25250,25250,25250,0
+20250325,132600,9008950,25250,25250,25250,25250,0
+20250325,132500,9008950,25250,25250,25250,25250,0
+20250325,132400,9008950,25250,25250,25250,25250,0
+20250325,132300,9008950,25250,25250,25250,25250,0
+20250325,132200,9008950,25250,25250,25250,25250,0
+20250325,132100,9008950,25250,25250,25250,25250,0
+20250325,132000,9008950,25250,25250,25250,25250,0
+20250325,131900,9008950,25250,25250,25250,25250,0
+20250325,131800,9008950,25250,25250,25250,25250,1
+20250325,131700,8983700,25200,25300,25300,25200,70
+20250325,131600,7218050,25300,25300,25300,25300,0
+20250325,131500,7218050,25300,25300,25300,25300,0
+20250325,131400,7218050,25300,25300,25300,25300,0
+20250325,131300,7218050,25300,25300,25300,25300,0
+20250325,131200,7218050,25300,25300,25300,25300,0
+20250325,131100,7218050,25300,25300,25300,25300,0
+20250325,131000,7218050,25300,25300,25300,25300,0
+20250325,130900,7218050,25300,25300,25300,25300,0
+20250325,130800,7218050,25300,25300,25300,25300,0
+20250325,130700,7218050,25300,25300,25300,25300,0
+20250325,130600,7218050,25300,25300,25300,25300,0
+20250325,130500,7218050,25300,25300,25300,25300,0
+20250325,130400,7218050,25300,25300,25300,25300,0
+20250325,130300,7218050,25300,25300,25300,25300,0
+20250325,130200,7218050,25300,25350,25350,25300,2
+20250325,130100,7167400,25300,25300,25300,25300,4
+20250325,130000,7066200,25300,25300,25300,25300,0
+20250325,125900,7066200,25300,25300,25300,25300,7
+20250325,125800,6889100,25300,25300,25300,25300,0
+20250325,125700,6889100,25300,25300,25300,25300,0
+20250325,125600,6889100,25300,25300,25300,25300,0
+20250325,125500,6889100,25300,25300,25300,25300,0
+20250325,125400,6889100,25300,25300,25300,25300,0
+20250325,125300,6889100,25300,25300,25300,25300,0
+20250325,125200,6889100,25300,25300,25300,25300,0
+20250325,125100,6889100,25300,25300,25300,25300,0
+20250325,125000,6889100,25300,25300,25300,25300,0
+20250325,124900,6889100,25300,25300,25300,25300,0
+20250325,124800,6889100,25300,25300,25300,25300,0
+20250325,124700,6889100,25300,25300,25300,25300,0
+20250325,124600,6889100,25300,25300,25300,25300,0
+20250325,124500,6889100,25300,25300,25300,25300,0
+20250325,124400,6889100,25300,25300,25300,25300,0
+20250325,124300,6889100,25300,25300,25300,25300,0
+20250325,124200,6889100,25300,25300,25300,25300,0
+20250325,124100,6889100,25300,25300,25300,25300,0
+20250325,124000,6889100,25300,25300,25300,25300,0
+20250325,123900,6889100,25300,25300,25300,25300,0
+20250325,123800,6889100,25300,25300,25300,25300,0
+20250325,123700,6889100,25300,25300,25300,25300,0
+20250325,123600,6889100,25300,25300,25300,25300,0
+20250325,123500,6889100,25300,25300,25300,25300,0
+20250325,123400,6889100,25300,25300,25300,25300,0
+20250325,123300,6889100,25300,25300,25300,25300,0
+20250325,123200,6889100,25300,25300,25300,25300,0
+20250325,123100,6889100,25300,25300,25300,25300,0
+20250325,123000,6889100,25300,25300,25300,25300,0
+20250325,122900,6889100,25300,25275,25350,25275,10
+20250325,122800,6636100,25300,25300,25300,25300,7
+20250325,122700,6459000,25300,25300,25300,25300,0
+20250325,122600,6459000,25300,25300,25300,25300,0
+20250325,122500,6459000,25300,25300,25300,25300,0
+20250325,122400,6459000,25300,25300,25300,25300,0
+20250325,122300,6459000,25300,25300,25300,25300,0
+20250325,122200,6459000,25300,25300,25300,25300,0
+20250325,122100,6459000,25300,25300,25300,25300,0
+20250325,122000,6459000,25300,25300,25300,25300,0
+20250325,121900,6459000,25300,25300,25300,25300,0
+20250325,121800,6459000,25300,25300,25300,25300,0
+20250325,121700,6459000,25300,25300,25300,25300,0
+20250325,121600,6459000,25300,25300,25300,25300,0
+20250325,121500,6459000,25300,25300,25300,25300,0
+20250325,121400,6459000,25300,25300,25300,25300,0
+20250325,121300,6459000,25300,25300,25300,25300,0
+20250325,121200,6459000,25300,25300,25300,25300,0
+20250325,121100,6459000,25300,25300,25300,25300,0
+20250325,121000,6459000,25300,25300,25300,25300,0
+20250325,120900,6459000,25300,25300,25300,25300,0
+20250325,120800,6459000,25300,25300,25300,25300,0
+20250325,120700,6459000,25300,25300,25300,25300,0
+20250325,120600,6459000,25300,25300,25300,25300,0
+20250325,120500,6459000,25300,25300,25300,25300,0
+20250325,120400,6459000,25300,25300,25300,25300,0
+20250325,120300,6459000,25300,25300,25300,25300,0
+20250325,120200,6459000,25300,25300,25300,25300,0
+20250325,120100,6459000,25300,25300,25300,25300,0
+20250325,120000,6459000,25300,25300,25300,25300,0
+20250325,115900,6459000,25300,25300,25300,25300,0
+20250325,115800,6459000,25300,25300,25300,25300,0
+20250325,115700,6459000,25300,25300,25300,25300,0
+20250325,115600,6459000,25300,25300,25300,25300,0
+20250325,115500,6459000,25300,25300,25300,25300,0
+20250325,115400,6459000,25300,25300,25300,25300,0
+20250325,115300,6459000,25300,25300,25300,25300,0
+20250325,115200,6459000,25300,25300,25300,25300,1
+20250325,115100,6433700,25300,25300,25300,25300,0
+20250325,115000,6433700,25300,25300,25300,25300,0
+20250325,114900,6433700,25300,25300,25300,25300,0
+20250325,114800,6433700,25300,25300,25300,25300,0
+20250325,114700,6433700,25300,25300,25300,25300,0
+20250325,114600,6433700,25300,25300,25300,25300,0
+20250325,114500,6433700,25300,25300,25300,25300,0
+20250325,114400,6433700,25300,25300,25300,25300,0
+20250325,114300,6433700,25300,25300,25300,25300,0
+20250325,114200,6433700,25300,25300,25300,25300,0
+20250325,114100,6433700,25300,25300,25300,25300,0
+20250325,114000,6433700,25300,25300,25300,25300,0
+20250325,113900,6433700,25300,25300,25300,25300,0
+20250325,113800,6433700,25300,25300,25300,25300,0
+20250325,113700,6433700,25300,25300,25300,25300,0
+20250325,113600,6433700,25300,25300,25300,25300,0
+20250325,113500,6433700,25300,25300,25300,25300,0
+20250325,113400,6433700,25300,25300,25300,25300,0
+20250325,113300,6433700,25300,25300,25300,25300,0
+20250325,113200,6433700,25300,25300,25300,25300,0
+20250325,113100,6433700,25300,25300,25300,25300,0
+20250325,113000,6433700,25300,25300,25300,25300,1
+20250325,112900,6408400,25300,25300,25300,25300,1
+20250325,112800,6383100,25350,25300,25350,25300,8
+20250325,112700,6180650,25300,25300,25300,25300,0
+20250325,112600,6180650,25300,25300,25300,25300,0
+20250325,112500,6180650,25300,25300,25300,25300,0
+20250325,112400,6180650,25300,25300,25300,25300,0
+20250325,112300,6180650,25300,25300,25300,25300,0
+20250325,112200,6180650,25300,25300,25300,25300,1
+20250325,112100,6155350,25350,25350,25350,25350,0
+20250325,112000,6155350,25350,25350,25350,25350,0
+20250325,111900,6155350,25350,25350,25350,25350,0
+20250325,111800,6155350,25350,25350,25350,25350,0
+20250325,111700,6155350,25350,25350,25350,25350,0
+20250325,111600,6155350,25350,25350,25350,25350,0
+20250325,111500,6155350,25350,25350,25350,25350,0
+20250325,111400,6155350,25350,25350,25350,25350,0
+20250325,111300,6155350,25350,25350,25350,25350,0
+20250325,111200,6155350,25350,25350,25350,25350,0
+20250325,111100,6155350,25350,25350,25350,25350,0
+20250325,111000,6155350,25350,25350,25350,25350,0
+20250325,110900,6155350,25350,25350,25350,25350,0
+20250325,110800,6155350,25350,25350,25350,25350,0
+20250325,110700,6155350,25350,25350,25350,25350,0
+20250325,110600,6155350,25350,25350,25350,25350,0
+20250325,110500,6155350,25350,25350,25350,25350,0
+20250325,110400,6155350,25350,25350,25350,25350,0
+20250325,110300,6155350,25350,25350,25350,25350,0
+20250325,110200,6155350,25350,25350,25350,25350,0
+20250325,110100,6155350,25350,25350,25350,25350,0
+20250325,110000,6155350,25350,25350,25350,25350,0
+20250325,105900,6155350,25350,25350,25350,25350,0
+20250325,105800,6155350,25350,25350,25350,25350,0
+20250325,105700,6155350,25350,25350,25350,25350,0
+20250325,105600,6155350,25350,25350,25350,25350,0
+20250325,105500,6155350,25350,25350,25350,25350,0
+20250325,105400,6155350,25350,25350,25350,25350,0
+20250325,105300,6155350,25350,25350,25350,25350,0
+20250325,105200,6155350,25350,25350,25350,25350,0
+20250325,105100,6155350,25350,25350,25350,25350,0
+20250325,105000,6155350,25350,25350,25350,25350,0
+20250325,104900,6155350,25350,25350,25350,25350,0
+20250325,104800,6155350,25350,25350,25350,25350,0
+20250325,104700,6155350,25350,25350,25350,25350,0
+20250325,104600,6155350,25350,25350,25350,25350,0
+20250325,104500,6155350,25350,25350,25350,25350,0
+20250325,104400,6155350,25350,25350,25350,25350,0
+20250325,104300,6155350,25350,25350,25350,25350,0
+20250325,104200,6155350,25350,25350,25350,25350,0
+20250325,104100,6155350,25350,25350,25350,25350,0
+20250325,104000,6155350,25350,25350,25350,25350,0
+20250325,103900,6155350,25350,25350,25350,25350,0
+20250325,103800,6155350,25350,25300,25350,25300,7
+20250325,103700,5978200,25300,25300,25300,25300,0
+20250325,103600,5978200,25300,25300,25300,25300,0
+20250325,103500,5978200,25300,25300,25300,25300,0
+20250325,103400,5978200,25300,25300,25300,25300,0
+20250325,103300,5978200,25300,25300,25300,25300,0
+20250325,103200,5978200,25300,25300,25300,25300,0
+20250325,103100,5978200,25300,25300,25300,25300,0
+20250325,103000,5978200,25300,25300,25300,25300,0
+20250325,102900,5978200,25300,25300,25300,25300,2
+20250325,102800,5927600,25350,25350,25350,25350,0
+20250325,102700,5927600,25350,25350,25350,25350,0
+20250325,102600,5927600,25350,25350,25350,25350,0
+20250325,102500,5927600,25350,25350,25350,25350,0
+20250325,102400,5927600,25350,25350,25350,25350,0
+20250325,102300,5927600,25350,25350,25350,25350,0
+20250325,102200,5927600,25350,25350,25350,25350,0
+20250325,102100,5927600,25350,25350,25350,25350,0
+20250325,102000,5927600,25350,25350,25350,25350,0
+20250325,101900,5927600,25350,25350,25350,25350,0
+20250325,101800,5927600,25350,25350,25350,25350,0
+20250325,101700,5927600,25350,25350,25350,25350,0
+20250325,101600,5927600,25350,25350,25350,25350,0
+20250325,101500,5927600,25350,25350,25350,25350,0
+20250325,101400,5927600,25350,25350,25350,25350,0
+20250325,101300,5927600,25350,25350,25350,25350,0
+20250325,101200,5927600,25350,25350,25350,25350,0
+20250325,101100,5927600,25350,25300,25350,25300,2
+20250325,101000,5876950,25350,25350,25350,25350,0
+20250325,100900,5876950,25350,25350,25350,25350,0
+20250325,100800,5876950,25350,25350,25350,25350,0
+20250325,100700,5876950,25350,25350,25350,25350,0
+20250325,100600,5876950,25350,25350,25350,25350,0
+20250325,100500,5876950,25350,25350,25350,25350,0
+20250325,100400,5876950,25350,25350,25350,25350,0
+20250325,100300,5876950,25350,25300,25350,25300,4
+20250325,100200,5775600,25300,25300,25300,25300,7
+20250325,100100,5598500,25300,25300,25300,25300,0
+20250325,100000,5598500,25300,25300,25300,25300,0
+20250325,095900,5598500,25300,25300,25300,25300,0
+20250325,095800,5598500,25300,25300,25300,25300,0
+20250325,095700,5598500,25300,25300,25300,25300,0
+20250325,095600,5598500,25300,25300,25300,25300,0
+20250325,095500,5598500,25300,25300,25300,25300,0
+20250325,095400,5598500,25300,25300,25300,25300,0
+20250325,095300,5598500,25300,25300,25300,25300,0
+20250325,095200,5598500,25300,25300,25300,25300,0
+20250325,095100,5598500,25300,25300,25300,25300,0
+20250325,095000,5598500,25300,25300,25300,25300,0
+20250325,094900,5598500,25300,25300,25300,25300,0
+20250325,094800,5598500,25300,25300,25300,25300,1
+20250325,094700,5573200,25300,25300,25300,25300,8
+20250325,094600,5370800,25300,25300,25300,25300,0
+20250325,094500,5370800,25300,25300,25300,25300,0
+20250325,094400,5370800,25300,25300,25300,25300,0
+20250325,094300,5370800,25300,25300,25300,25300,0
+20250325,094200,5370800,25300,25300,25300,25300,0
+20250325,094100,5370800,25300,25300,25300,25300,31
+20250325,094000,4586500,25350,25350,25350,25350,0
+20250325,093900,4586500,25350,25350,25350,25350,1
+20250325,093800,4561150,25300,25300,25300,25300,0
+20250325,093700,4561150,25300,25300,25300,25300,0
+20250325,093600,4561150,25300,25300,25300,25300,0
+20250325,093500,4561150,25300,25300,25300,25300,0
+20250325,093400,4561150,25300,25300,25300,25300,1
+20250325,093300,4535850,25300,25300,25300,25300,8
+20250325,093200,4333450,25300,25300,25300,25300,0
+20250325,093100,4333450,25300,25300,25300,25300,0
+20250325,093000,4333450,25300,25300,25300,25300,1
+20250325,092900,4308150,25400,25400,25400,25400,0
+20250325,092800,4308150,25400,25400,25400,25400,0
+20250325,092700,4308150,25400,25400,25400,25400,0
+20250325,092600,4308150,25400,25400,25400,25400,0
+20250325,092500,4308150,25400,25400,25400,25400,0
+20250325,092400,4308150,25400,25350,25400,25350,2
+20250325,092300,4257400,25300,25350,25350,25300,59
+20250325,092200,2762850,25350,25350,25350,25350,0
+20250325,092100,2762850,25350,25350,25350,25350,1
+20250325,092000,2737500,25350,25350,25350,25350,1
+20250325,091900,2712150,25350,25350,25350,25350,0
+20250325,091800,2712150,25350,25350,25350,25350,0
+20250325,091700,2712150,25350,25350,25350,25350,0
+20250325,091600,2712150,25350,25350,25350,25350,0
+20250325,091500,2712150,25350,25350,25350,25350,0
+20250325,091400,2712150,25350,25350,25350,25350,8
+20250325,091300,2509350,25350,25350,25350,25350,0
+20250325,091200,2509350,25350,25350,25350,25350,2
+20250325,091100,2458650,25350,25350,25350,25350,7
+20250325,091000,2281200,25350,25350,25350,25350,2
+20250325,090900,2230500,25350,25350,25350,25350,14
+20250325,090800,1875600,25350,25350,25350,25350,2
+20250325,090700,1824900,25350,25350,25350,25350,13
+20250325,090600,1495350,25350,25350,25350,25350,0
+20250325,090500,1495350,25350,25350,25350,25350,24
+20250325,090400,886950,25350,25350,25350,25350,28
+20250325,090300,177150,25350,25350,25350,25350,0
+20250325,090200,177150,25350,25350,25350,25350,1
+20250325,090100,151800,25300,25300,25300,25300,0
+20250325,090000,151800,25300,25300,25300,25300,6

134790/min/candle-20250326.csv

@@ -0,0 +1,685 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,202300,368982900,25700,25700,25700,25700,22
+20250326,202200,368982900,25700,25700,25700,25700,0
+20250326,202100,368982900,25700,25700,25700,25700,0
+20250326,202000,368982900,25700,25700,25700,25700,0
+20250326,201900,368982900,25700,25700,25700,25700,0
+20250326,201800,368982900,25700,25700,25700,25700,0
+20250326,201700,368982900,25700,25700,25700,25700,0
+20250326,201600,368982900,25700,25700,25700,25700,0
+20250326,201500,368982900,25700,25700,25700,25700,0
+20250326,201400,368982900,25700,25700,25700,25700,0
+20250326,201300,368982900,25700,25700,25700,25700,0
+20250326,201200,368982900,25700,25700,25700,25700,0
+20250326,201100,368982900,25700,25700,25700,25700,0
+20250326,201000,368982900,25700,25700,25700,25700,0
+20250326,200900,368982900,25700,25700,25700,25700,0
+20250326,200800,368982900,25700,25700,25700,25700,0
+20250326,200700,368982900,25700,25700,25700,25700,0
+20250326,200600,368982900,25700,25700,25700,25700,0
+20250326,200500,368982900,25700,25700,25700,25700,0
+20250326,200400,368982900,25700,25700,25700,25700,0
+20250326,200300,368982900,25700,25700,25700,25700,0
+20250326,200200,368982900,25700,25700,25700,25700,0
+20250326,200100,368982900,25700,25700,25700,25700,0
+20250326,200000,368982900,25700,25700,25700,25700,0
+20250326,195900,368982900,25700,25700,25700,25700,0
+20250326,195800,368982900,25700,25700,25700,25700,0
+20250326,195700,368982900,25700,25700,25700,25700,0
+20250326,195600,368982900,25700,25700,25700,25700,0
+20250326,195500,368982900,25700,25700,25700,25700,0
+20250326,195400,368982900,25700,25700,25700,25700,0
+20250326,195300,368982900,25700,25700,25700,25700,22
+20250326,195200,368982900,25700,25700,25700,25700,0
+20250326,195100,368982900,25700,25700,25700,25700,0
+20250326,195000,368982900,25700,25700,25700,25700,0
+20250326,194900,368982900,25700,25700,25700,25700,0
+20250326,194800,368982900,25700,25700,25700,25700,0
+20250326,194700,368982900,25700,25700,25700,25700,0
+20250326,194600,368982900,25700,25700,25700,25700,0
+20250326,194500,368982900,25700,25700,25700,25700,0
+20250326,194400,368982900,25700,25700,25700,25700,0
+20250326,194300,368982900,25700,25700,25700,25700,0
+20250326,194200,368982900,25700,25700,25700,25700,0
+20250326,194100,368982900,25700,25700,25700,25700,0
+20250326,194000,368982900,25700,25700,25700,25700,0
+20250326,193900,368982900,25700,25700,25700,25700,0
+20250326,193800,368982900,25700,25700,25700,25700,0
+20250326,193700,368982900,25700,25700,25700,25700,0
+20250326,193600,368982900,25700,25700,25700,25700,0
+20250326,193500,368982900,25700,25700,25700,25700,0
+20250326,193400,368982900,25700,25700,25700,25700,0
+20250326,193300,368982900,25700,25700,25700,25700,0
+20250326,193200,368982900,25700,25700,25700,25700,0
+20250326,193100,368982900,25700,25700,25700,25700,0
+20250326,193000,368982900,25700,25700,25700,25700,0
+20250326,192900,368982900,25700,25700,25700,25700,0
+20250326,192800,368982900,25700,25700,25700,25700,0
+20250326,192700,368982900,25700,25700,25700,25700,0
+20250326,192600,368982900,25700,25700,25700,25700,0
+20250326,192500,368982900,25700,25700,25700,25700,0
+20250326,192400,368982900,25700,25700,25700,25700,0
+20250326,192300,368982900,25700,25700,25700,25700,22
+20250326,192200,368982900,25700,25700,25700,25700,0
+20250326,192100,368982900,25700,25700,25700,25700,0
+20250326,192000,368982900,25700,25700,25700,25700,0
+20250326,191900,368982900,25700,25700,25700,25700,0
+20250326,191800,368982900,25700,25700,25700,25700,0
+20250326,191700,368982900,25700,25700,25700,25700,0
+20250326,191600,368982900,25700,25700,25700,25700,0
+20250326,191500,368982900,25700,25700,25700,25700,0
+20250326,191400,368982900,25700,25700,25700,25700,0
+20250326,191300,368982900,25700,25700,25700,25700,0
+20250326,191200,368982900,25700,25700,25700,25700,0
+20250326,191100,368982900,25700,25700,25700,25700,0
+20250326,191000,368982900,25700,25700,25700,25700,0
+20250326,190900,368982900,25700,25700,25700,25700,0
+20250326,190800,368982900,25700,25700,25700,25700,0
+20250326,190700,368982900,25700,25700,25700,25700,0
+20250326,190600,368982900,25700,25700,25700,25700,0
+20250326,190500,368982900,25700,25700,25700,25700,0
+20250326,190400,368982900,25700,25700,25700,25700,0
+20250326,190300,368982900,25700,25700,25700,25700,0
+20250326,190200,368982900,25700,25700,25700,25700,0
+20250326,190100,368982900,25700,25700,25700,25700,0
+20250326,190000,368982900,25700,25700,25700,25700,0
+20250326,185900,368982900,25700,25700,25700,25700,0
+20250326,185800,368982900,25700,25700,25700,25700,0
+20250326,185700,368982900,25700,25700,25700,25700,0
+20250326,185600,368982900,25700,25700,25700,25700,0
+20250326,185500,368982900,25700,25700,25700,25700,0
+20250326,185400,368982900,25700,25700,25700,25700,0
+20250326,185300,368982900,25700,25700,25700,25700,22
+20250326,185200,368982900,25700,25700,25700,25700,0
+20250326,185100,368982900,25700,25700,25700,25700,0
+20250326,185000,368982900,25700,25700,25700,25700,0
+20250326,184900,368982900,25700,25700,25700,25700,0
+20250326,184800,368982900,25700,25700,25700,25700,0
+20250326,184700,368982900,25700,25700,25700,25700,0
+20250326,184600,368982900,25700,25700,25700,25700,0
+20250326,184500,368982900,25700,25700,25700,25700,0
+20250326,184400,368982900,25700,25700,25700,25700,0
+20250326,184300,368982900,25700,25700,25700,25700,0
+20250326,184200,368982900,25700,25700,25700,25700,0
+20250326,184100,368982900,25700,25700,25700,25700,0
+20250326,184000,368982900,25700,25700,25700,25700,0
+20250326,183900,368982900,25700,25700,25700,25700,0
+20250326,183800,368982900,25700,25700,25700,25700,0
+20250326,183700,368982900,25700,25700,25700,25700,0
+20250326,183600,368982900,25700,25700,25700,25700,0
+20250326,183500,368982900,25700,25700,25700,25700,0
+20250326,183400,368982900,25700,25700,25700,25700,0
+20250326,183300,368982900,25700,25700,25700,25700,0
+20250326,183200,368982900,25700,25700,25700,25700,0
+20250326,183100,368982900,25700,25700,25700,25700,0
+20250326,183000,368982900,25700,25700,25700,25700,0
+20250326,182900,368982900,25700,25700,25700,25700,0
+20250326,182800,368982900,25700,25700,25700,25700,0
+20250326,182700,368982900,25700,25700,25700,25700,0
+20250326,182600,368982900,25700,25700,25700,25700,0
+20250326,182500,368982900,25700,25700,25700,25700,0
+20250326,182400,368982900,25700,25700,25700,25700,0
+20250326,182300,368982900,25700,25700,25700,25700,22
+20250326,182200,368982900,25700,25700,25700,25700,0
+20250326,182100,368982900,25700,25700,25700,25700,0
+20250326,182000,368982900,25700,25700,25700,25700,0
+20250326,181900,368982900,25700,25700,25700,25700,0
+20250326,181800,368982900,25700,25700,25700,25700,0
+20250326,181700,368982900,25700,25700,25700,25700,0
+20250326,181600,368982900,25700,25700,25700,25700,0
+20250326,181500,368982900,25700,25700,25700,25700,0
+20250326,181400,368982900,25700,25700,25700,25700,0
+20250326,181300,368982900,25700,25700,25700,25700,0
+20250326,181200,368982900,25700,25700,25700,25700,0
+20250326,181100,368982900,25700,25700,25700,25700,0
+20250326,181000,368982900,25700,25700,25700,25700,0
+20250326,180900,368982900,25700,25700,25700,25700,0
+20250326,180800,368982900,25700,25700,25700,25700,0
+20250326,180700,368982900,25700,25700,25700,25700,0
+20250326,180600,368982900,25700,25700,25700,25700,0
+20250326,180500,368982900,25700,25700,25700,25700,0
+20250326,180400,368982900,25700,25700,25700,25700,0
+20250326,180300,368982900,25700,25700,25700,25700,0
+20250326,180200,368982900,25700,25700,25700,25700,0
+20250326,180100,368982900,25700,25700,25700,25700,0
+20250326,180000,368982900,25700,25700,25700,25700,0
+20250326,175900,368982900,25700,25700,25700,25700,0
+20250326,175800,368982900,25700,25700,25700,25700,0
+20250326,175700,368982900,25700,25700,25700,25700,0
+20250326,175600,368982900,25700,25700,25700,25700,0
+20250326,175500,368982900,25700,25700,25700,25700,0
+20250326,175400,368982900,25700,25700,25700,25700,0
+20250326,175300,368982900,25700,25700,25700,25700,22
+20250326,175200,368982900,25700,25700,25700,25700,0
+20250326,175100,368982900,25700,25700,25700,25700,0
+20250326,175000,368982900,25700,25700,25700,25700,0
+20250326,174900,368982900,25700,25700,25700,25700,0
+20250326,174800,368982900,25700,25700,25700,25700,0
+20250326,174700,368982900,25700,25700,25700,25700,0
+20250326,174600,368982900,25700,25700,25700,25700,0
+20250326,174500,368982900,25700,25700,25700,25700,0
+20250326,174400,368982900,25700,25700,25700,25700,0
+20250326,174300,368982900,25700,25700,25700,25700,0
+20250326,174200,368982900,25700,25700,25700,25700,0
+20250326,174100,368982900,25700,25700,25700,25700,0
+20250326,174000,368982900,25700,25700,25700,25700,0
+20250326,173900,368982900,25700,25700,25700,25700,0
+20250326,173800,368982900,25700,25700,25700,25700,0
+20250326,173700,368982900,25700,25700,25700,25700,0
+20250326,173600,368982900,25700,25700,25700,25700,0
+20250326,173500,368982900,25700,25700,25700,25700,0
+20250326,173400,368982900,25700,25700,25700,25700,0
+20250326,173300,368982900,25700,25700,25700,25700,0
+20250326,173200,368982900,25700,25700,25700,25700,0
+20250326,173100,368982900,25700,25700,25700,25700,0
+20250326,173000,368982900,25700,25700,25700,25700,0
+20250326,172900,368982900,25700,25700,25700,25700,0
+20250326,172800,368982900,25700,25700,25700,25700,0
+20250326,172700,368982900,25700,25700,25700,25700,0
+20250326,172600,368982900,25700,25700,25700,25700,0
+20250326,172500,368982900,25700,25700,25700,25700,0
+20250326,172400,368982900,25700,25700,25700,25700,0
+20250326,172300,368982900,25700,25700,25700,25700,22
+20250326,172200,368982900,25700,25700,25700,25700,0
+20250326,172100,368982900,25700,25700,25700,25700,0
+20250326,172000,368982900,25700,25700,25700,25700,0
+20250326,171900,368982900,25700,25700,25700,25700,0
+20250326,171800,368982900,25700,25700,25700,25700,0
+20250326,171700,368982900,25700,25700,25700,25700,0
+20250326,171600,368982900,25700,25700,25700,25700,0
+20250326,171500,368982900,25700,25700,25700,25700,0
+20250326,171400,368982900,25700,25700,25700,25700,0
+20250326,171300,368982900,25700,25700,25700,25700,0
+20250326,171200,368982900,25700,25700,25700,25700,0
+20250326,171100,368982900,25700,25700,25700,25700,0
+20250326,171000,368982900,25700,25700,25700,25700,0
+20250326,170900,368982900,25700,25700,25700,25700,0
+20250326,170800,368982900,25700,25700,25700,25700,0
+20250326,170700,368982900,25700,25700,25700,25700,0
+20250326,170600,368982900,25700,25700,25700,25700,0
+20250326,170500,368982900,25700,25700,25700,25700,0
+20250326,170400,368982900,25700,25700,25700,25700,0
+20250326,170300,368982900,25700,25700,25700,25700,0
+20250326,170200,368982900,25700,25700,25700,25700,0
+20250326,170100,368982900,25700,25700,25700,25700,0
+20250326,170000,368982900,25700,25700,25700,25700,0
+20250326,165900,368982900,25700,25700,25700,25700,0
+20250326,165800,368982900,25700,25700,25700,25700,0
+20250326,165700,368982900,25700,25700,25700,25700,0
+20250326,165600,368982900,25700,25700,25700,25700,0
+20250326,165500,368982900,25700,25700,25700,25700,0
+20250326,165400,368982900,25700,25700,25700,25700,0
+20250326,165300,368982900,25700,25700,25700,25700,22
+20250326,165200,368982900,25700,25700,25700,25700,0
+20250326,165100,368982900,25700,25700,25700,25700,0
+20250326,165000,368982900,25700,25700,25700,25700,0
+20250326,164900,368982900,25700,25700,25700,25700,0
+20250326,164800,368982900,25700,25700,25700,25700,0
+20250326,164700,368982900,25700,25700,25700,25700,0
+20250326,164600,368982900,25700,25700,25700,25700,0
+20250326,164500,368982900,25700,25700,25700,25700,0
+20250326,164400,368982900,25700,25700,25700,25700,0
+20250326,164300,368982900,25700,25700,25700,25700,0
+20250326,164200,368982900,25700,25700,25700,25700,0
+20250326,164100,368982900,25700,25700,25700,25700,0
+20250326,164000,368982900,25700,25700,25700,25700,0
+20250326,163900,368982900,25700,25700,25700,25700,0
+20250326,163800,368982900,25700,25700,25700,25700,0
+20250326,163700,368982900,25700,25700,25700,25700,0
+20250326,163600,368982900,25700,25700,25700,25700,0
+20250326,163500,368982900,25700,25700,25700,25700,0
+20250326,163400,368982900,25700,25700,25700,25700,0
+20250326,163300,368982900,25700,25700,25700,25700,0
+20250326,163200,368982900,25700,25700,25700,25700,0
+20250326,163100,368982900,25700,25700,25700,25700,0
+20250326,163000,368982900,25700,25700,25700,25700,0
+20250326,162900,368982900,25700,25700,25700,25700,0
+20250326,162800,368982900,25700,25700,25700,25700,0
+20250326,162700,368982900,25700,25700,25700,25700,0
+20250326,162600,368982900,25700,25700,25700,25700,0
+20250326,162500,368982900,25700,25700,25700,25700,0
+20250326,162400,368982900,25700,25700,25700,25700,0
+20250326,162300,368982900,25700,25700,25700,25700,22
+20250326,162200,368982900,25700,25700,25700,25700,0
+20250326,162100,368982900,25700,25700,25700,25700,0
+20250326,162000,368982900,25700,25700,25700,25700,0
+20250326,161900,368982900,25700,25700,25700,25700,0
+20250326,161800,368982900,25700,25700,25700,25700,0
+20250326,161700,368982900,25700,25700,25700,25700,0
+20250326,161600,368982900,25700,25700,25700,25700,0
+20250326,161500,368982900,25700,25700,25700,25700,0
+20250326,161400,368982900,25700,25700,25700,25700,0
+20250326,161300,368982900,25700,25700,25700,25700,0
+20250326,161200,368982900,25700,25700,25700,25700,0
+20250326,161100,368982900,25700,25700,25700,25700,0
+20250326,161000,368982900,25700,25700,25700,25700,0
+20250326,160900,368982900,25700,25700,25700,25700,0
+20250326,160800,368982900,25700,25700,25700,25700,0
+20250326,160700,368982900,25700,25700,25700,25700,0
+20250326,160600,368982900,25700,25700,25700,25700,0
+20250326,160500,368982900,25700,25700,25700,25700,0
+20250326,160400,368982900,25700,25700,25700,25700,0
+20250326,160300,368982900,25700,25700,25700,25700,0
+20250326,160200,368982900,25700,25700,25700,25700,0
+20250326,160100,368982900,25700,25700,25700,25700,0
+20250326,160000,368982900,25700,25700,25700,25700,0
+20250326,155900,368982900,25700,25700,25700,25700,0
+20250326,155800,368982900,25700,25700,25700,25700,0
+20250326,155700,368982900,25700,25700,25700,25700,0
+20250326,155600,368982900,25700,25700,25700,25700,0
+20250326,155500,368982900,25700,25700,25700,25700,0
+20250326,155400,368982900,25700,25700,25700,25700,0
+20250326,155300,368982900,25700,25700,25700,25700,22
+20250326,155200,368982900,25700,25700,25700,25700,0
+20250326,155100,368982900,25700,25700,25700,25700,0
+20250326,155000,368982900,25700,25700,25700,25700,0
+20250326,154900,368982900,25700,25700,25700,25700,0
+20250326,154800,368982900,25700,25700,25700,25700,0
+20250326,154700,368982900,25700,25700,25700,25700,0
+20250326,154600,368982900,25700,25700,25700,25700,0
+20250326,154500,368982900,25700,25700,25700,25700,0
+20250326,154400,368982900,25700,25700,25700,25700,0
+20250326,154300,368982900,25700,25700,25700,25700,0
+20250326,154200,368982900,25700,25700,25700,25700,0
+20250326,154100,368982900,25700,25700,25700,25700,0
+20250326,154000,368982900,25700,25700,25700,25700,0
+20250326,153900,368982900,25700,25700,25700,25700,0
+20250326,153800,368982900,25700,25700,25700,25700,0
+20250326,153700,368982900,25700,25700,25700,25700,0
+20250326,153600,368982900,25700,25700,25700,25700,0
+20250326,153500,368982900,25700,25700,25700,25700,0
+20250326,153400,368982900,25700,25700,25700,25700,0
+20250326,153300,368982900,25700,25700,25700,25700,0
+20250326,153200,368982900,25700,25700,25700,25700,0
+20250326,153100,368982900,25700,25700,25700,25700,0
+20250326,153000,368982900,25700,25700,25700,25700,22
+20250326,152900,368417500,25650,25650,25650,25650,0
+20250326,152800,368417500,25650,25650,25650,25650,0
+20250326,152700,368417500,25650,25650,25650,25650,0
+20250326,152600,368417500,25650,25650,25650,25650,0
+20250326,152500,368417500,25650,25650,25650,25650,0
+20250326,152400,368417500,25650,25650,25650,25650,0
+20250326,152300,368417500,25650,25650,25650,25650,0
+20250326,152200,368417500,25650,25650,25650,25650,0
+20250326,152100,368417500,25650,25650,25650,25650,0
+20250326,152000,368417500,25650,25650,25650,25650,0
+20250326,151900,368417500,25650,25700,25700,25650,5
+20250326,151800,368289200,25700,25700,25700,25700,0
+20250326,151700,368289200,25700,25700,25700,25700,0
+20250326,151600,368289200,25700,25700,25700,25700,1
+20250326,151500,368263500,25700,25700,25700,25700,2
+20250326,151400,368212100,25650,25650,25650,25650,0
+20250326,151300,368212100,25650,25650,25650,25650,0
+20250326,151200,368212100,25650,25650,25650,25650,0
+20250326,151100,368212100,25650,25650,25650,25650,0
+20250326,151000,368212100,25650,25650,25650,25650,1
+20250326,150900,368186450,25700,25700,25700,25700,0
+20250326,150800,368186450,25700,25700,25700,25700,0
+20250326,150700,368186450,25700,25700,25700,25700,0
+20250326,150600,368186450,25700,25700,25700,25700,0
+20250326,150500,368186450,25700,25700,25700,25700,0
+20250326,150400,368186450,25700,25700,25700,25700,0
+20250326,150300,368186450,25700,25700,25700,25700,0
+20250326,150200,368186450,25700,25650,25700,25650,54
+20250326,150100,366801150,25650,25650,25650,25650,0
+20250326,150000,366801150,25650,25650,25650,25650,0
+20250326,145900,366801150,25650,25650,25650,25650,0
+20250326,145800,366801150,25650,25650,25650,25650,0
+20250326,145700,366801150,25650,25750,25750,25650,50
+20250326,145600,365517650,25750,25750,25750,25750,0
+20250326,145500,365517650,25750,25750,25750,25750,0
+20250326,145400,365517650,25750,25750,25750,25750,2
+20250326,145300,365466150,25750,25750,25750,25750,7
+20250326,145200,365285900,25750,25750,25750,25750,0
+20250326,145100,365285900,25750,25750,25750,25750,64
+20250326,145000,363637900,25700,25700,25700,25700,3
+20250326,144900,363560800,25700,25700,25700,25700,1
+20250326,144800,363535100,25750,25750,25750,25750,0
+20250326,144700,363535100,25750,25750,25750,25750,1
+20250326,144600,363509350,25700,25700,25700,25700,13
+20250326,144500,363175250,25750,25700,25750,25700,42
+20250326,144400,362095750,25700,25700,25700,25700,0
+20250326,144300,362095750,25700,25700,25700,25700,0
+20250326,144200,362095750,25700,25700,25700,25700,143
+20250326,144100,358420650,25650,25650,25650,25650,136
+20250326,144000,354932250,25650,25650,25650,25650,100
+20250326,143900,352367250,25650,25650,25650,25650,0
+20250326,143800,352367250,25650,25650,25650,25650,0
+20250326,143700,352367250,25650,25650,25650,25650,1
+20250326,143600,352341600,25650,25650,25650,25650,0
+20250326,143500,352341600,25650,25650,25650,25650,0
+20250326,143400,352341600,25650,25650,25650,25650,0
+20250326,143300,352341600,25650,25700,25700,25650,7
+20250326,143200,352161850,25650,25650,25650,25650,0
+20250326,143100,352161850,25650,25650,25650,25650,24
+20250326,143000,351546250,25700,25700,25700,25700,16
+20250326,142900,351135050,25700,25700,25700,25700,0
+20250326,142800,351135050,25700,25700,25700,25700,0
+20250326,142700,351135050,25700,25700,25700,25700,0
+20250326,142600,351135050,25700,25700,25700,25700,0
+20250326,142500,351135050,25700,25700,25700,25700,0
+20250326,142400,351135050,25700,25700,25700,25700,0
+20250326,142300,351135050,25700,25700,25700,25700,100
+20250326,142200,348565050,25700,25700,25700,25700,13
+20250326,142100,348230950,25700,25700,25700,25700,100
+20250326,142000,345660950,25700,25650,25700,25650,215
+20250326,141900,340136500,25650,25650,25650,25650,41
+20250326,141800,339084850,25600,25600,25600,25600,1
+20250326,141700,339059250,25600,25600,25600,25600,51
+20250326,141600,337753650,25600,25600,25600,25600,87
+20250326,141500,335526450,25550,25550,25550,25550,81
+20250326,141400,333456900,25500,25500,25500,25500,0
+20250326,141300,333456900,25500,25500,25500,25500,162
+20250326,141200,329325900,25500,25500,25500,25500,0
+20250326,141100,329325900,25500,25500,25500,25500,0
+20250326,141000,329325900,25500,25500,25500,25500,0
+20250326,140900,329325900,25500,25500,25500,25500,0
+20250326,140800,329325900,25500,25500,25500,25500,0
+20250326,140700,329325900,25500,25500,25500,25500,0
+20250326,140600,329325900,25500,25500,25500,25500,0
+20250326,140500,329325900,25500,25500,25500,25500,0
+20250326,140400,329325900,25500,25500,25500,25500,0
+20250326,140300,329325900,25500,25500,25500,25500,0
+20250326,140200,329325900,25500,25500,25500,25500,0
+20250326,140100,329325900,25500,25450,25500,25450,48
+20250326,140000,328104200,25450,25450,25450,25450,1
+20250326,135900,328078750,25450,25450,25450,25450,0
+20250326,135800,328078750,25450,25450,25450,25450,2
+20250326,135700,328027850,25450,25450,25450,25450,0
+20250326,135600,328027850,25450,25450,25450,25450,0
+20250326,135500,328027850,25450,25450,25450,25450,0
+20250326,135400,328027850,25450,25450,25450,25450,0
+20250326,135300,328027850,25450,25450,25450,25450,0
+20250326,135200,328027850,25450,25450,25450,25450,0
+20250326,135100,328027850,25450,25450,25450,25450,0
+20250326,135000,328027850,25450,25450,25450,25450,0
+20250326,134900,328027850,25450,25450,25450,25450,0
+20250326,134800,328027850,25450,25450,25450,25450,0
+20250326,134700,328027850,25450,25450,25450,25400,45
+20250326,134600,326883100,25500,25500,25500,25500,0
+20250326,134500,326883100,25500,25500,25500,25500,0
+20250326,134400,326883100,25500,25500,25500,25500,0
+20250326,134300,326883100,25500,25500,25500,25500,0
+20250326,134200,326883100,25500,25500,25500,25500,0
+20250326,134100,326883100,25500,25500,25500,25500,0
+20250326,134000,326883100,25500,25500,25500,25500,0
+20250326,133900,326883100,25500,25500,25500,25500,0
+20250326,133800,326883100,25500,25500,25500,25500,0
+20250326,133700,326883100,25500,25500,25500,25500,0
+20250326,133600,326883100,25500,25500,25500,25500,0
+20250326,133500,326883100,25500,25500,25500,25500,0
+20250326,133400,326883100,25500,25500,25500,25500,0
+20250326,133300,326883100,25500,25500,25500,25500,0
+20250326,133200,326883100,25500,25500,25500,25500,0
+20250326,133100,326883100,25500,25500,25500,25500,0
+20250326,133000,326883100,25500,25500,25500,25500,0
+20250326,132900,326883100,25500,25500,25500,25500,0
+20250326,132800,326883100,25500,25500,25500,25500,0
+20250326,132700,326883100,25500,25500,25500,25500,0
+20250326,132600,326883100,25500,25500,25500,25500,0
+20250326,132500,326883100,25500,25500,25500,25500,0
+20250326,132400,326883100,25500,25500,25500,25500,0
+20250326,132300,326883100,25500,25500,25500,25500,0
+20250326,132200,326883100,25500,25500,25500,25500,0
+20250326,132100,326883100,25500,25500,25500,25500,0
+20250326,132000,326883100,25500,25500,25500,25500,0
+20250326,131900,326883100,25500,25500,25500,25500,0
+20250326,131800,326883100,25500,25500,25500,25500,0
+20250326,131700,326883100,25500,25500,25500,25500,0
+20250326,131600,326883100,25500,25500,25500,25500,0
+20250326,131500,326883100,25500,25500,25500,25500,2
+20250326,131400,326832100,25500,25500,25500,25500,1
+20250326,131300,326806600,25450,25450,25450,25450,0
+20250326,131200,326806600,25450,25450,25450,25450,0
+20250326,131100,326806600,25450,25450,25450,25450,0
+20250326,131000,326806600,25450,25450,25450,25450,0
+20250326,130900,326806600,25450,25450,25450,25450,0
+20250326,130800,326806600,25450,25450,25450,25450,0
+20250326,130700,326806600,25450,25450,25450,25450,0
+20250326,130600,326806600,25450,25450,25450,25450,0
+20250326,130500,326806600,25450,25450,25450,25450,0
+20250326,130400,326806600,25450,25450,25450,25450,41
+20250326,130300,325763150,25500,25500,25500,25500,1
+20250326,130200,325737650,25450,25450,25450,25450,0
+20250326,130100,325737650,25450,25450,25450,25450,0
+20250326,130000,325737650,25450,25450,25450,25450,0
+20250326,125900,325737650,25450,25450,25450,25450,0
+20250326,125800,325737650,25450,25450,25450,25450,1
+20250326,125700,325712200,25450,25450,25450,25450,39
+20250326,125600,324719650,25500,25500,25500,25500,0
+20250326,125500,324719650,25500,25500,25500,25500,0
+20250326,125400,324719650,25500,25500,25500,25500,14
+20250326,125300,324362650,25450,25450,25450,25450,212
+20250326,125200,318967250,25450,25450,25450,25450,224
+20250326,125100,313266450,25450,25450,25450,25450,0
+20250326,125000,313266450,25450,25450,25450,25450,0
+20250326,124900,313266450,25450,25450,25450,25450,0
+20250326,124800,313266450,25450,25450,25450,25450,0
+20250326,124700,313266450,25450,25450,25450,25450,0
+20250326,124600,313266450,25450,25450,25450,25450,1
+20250326,124500,313241000,25400,25400,25400,25400,1
+20250326,124400,313215600,25400,25400,25400,25400,0
+20250326,124300,313215600,25400,25400,25400,25400,0
+20250326,124200,313215600,25400,25400,25400,25400,0
+20250326,124100,313215600,25400,25400,25400,25400,0
+20250326,124000,313215600,25400,25400,25400,25400,0
+20250326,123900,313215600,25400,25400,25400,25400,0
+20250326,123800,313215600,25400,25400,25400,25400,0
+20250326,123700,313215600,25400,25400,25400,25400,174
+20250326,123600,308796000,25350,25350,25350,25350,0
+20250326,123500,308796000,25350,25350,25350,25350,0
+20250326,123400,308796000,25350,25350,25350,25350,0
+20250326,123300,308796000,25350,25350,25350,25350,0
+20250326,123200,308796000,25350,25350,25350,25350,0
+20250326,123100,308796000,25350,25350,25350,25350,0
+20250326,123000,308796000,25350,25350,25350,25350,0
+20250326,122900,308796000,25350,25350,25350,25350,0
+20250326,122800,308796000,25350,25350,25350,25350,0
+20250326,122700,308796000,25350,25350,25350,25350,0
+20250326,122600,308796000,25350,25350,25350,25350,0
+20250326,122500,308796000,25350,25350,25350,25350,0
+20250326,122400,308796000,25350,25350,25350,25350,0
+20250326,122300,308796000,25350,25350,25350,25350,0
+20250326,122200,308796000,25350,25350,25350,25350,1
+20250326,122100,308770650,25400,25400,25400,25400,0
+20250326,122000,308770650,25400,25400,25400,25400,0
+20250326,121900,308770650,25400,25400,25400,25400,0
+20250326,121800,308770650,25400,25400,25400,25400,0
+20250326,121700,308770650,25400,25400,25400,25400,0
+20250326,121600,308770650,25400,25400,25400,25400,0
+20250326,121500,308770650,25400,25400,25400,25400,0
+20250326,121400,308770650,25400,25400,25400,25400,0
+20250326,121300,308770650,25400,25400,25400,25400,0
+20250326,121200,308770650,25400,25400,25400,25400,1
+20250326,121100,308745250,25400,25400,25400,25400,0
+20250326,121000,308745250,25400,25400,25400,25400,0
+20250326,120900,308745250,25400,25400,25400,25400,0
+20250326,120800,308745250,25400,25400,25400,25400,0
+20250326,120700,308745250,25400,25400,25400,25400,0
+20250326,120600,308745250,25400,25400,25400,25400,7
+20250326,120500,308567450,25400,25400,25400,25400,10
+20250326,120400,308313450,25400,25400,25400,25400,0
+20250326,120300,308313450,25400,25400,25400,25400,0
+20250326,120200,308313450,25400,25400,25400,25400,0
+20250326,120100,308313450,25400,25400,25400,25400,0
+20250326,120000,308313450,25400,25400,25400,25400,0
+20250326,115900,308313450,25400,25400,25400,25400,0
+20250326,115800,308313450,25400,25400,25400,25400,119
+20250326,115700,305290850,25400,25400,25400,25400,0
+20250326,115600,305290850,25400,25400,25400,25400,0
+20250326,115500,305290850,25400,25400,25400,25400,0
+20250326,115400,305290850,25400,25400,25400,25400,0
+20250326,115300,305290850,25400,25400,25750,25400,597
+20250326,115200,290070800,25350,25300,25350,25300,186
+20250326,115100,285364350,25300,25350,25350,25200,41
+20250326,115000,284329600,25400,25400,25400,25400,0
+20250326,114900,284329600,25400,25450,25450,25400,9
+20250326,114800,284100950,25450,25450,25450,25450,0
+20250326,114700,284100950,25450,25450,25450,25450,0
+20250326,114600,284100950,25450,25450,25450,25450,0
+20250326,114500,284100950,25450,25450,25450,25450,2
+20250326,114400,284050050,25500,25500,25650,25500,283
+20250326,114300,276824600,25500,25350,25750,25350,471
+20250326,114200,264773600,25250,25250,25250,25250,0
+20250326,114100,264773600,25250,25250,25250,25250,0
+20250326,114000,264773600,25250,25250,25250,25250,0
+20250326,113900,264773600,25250,25250,25250,25250,1
+20250326,113800,264748350,25400,25400,25400,25400,0
+20250326,113700,264748350,25400,25400,25400,25400,0
+20250326,113600,264748350,25400,25400,25400,25400,0
+20250326,113500,264748350,25400,25400,25400,25400,0
+20250326,113400,264748350,25400,25400,25400,25400,0
+20250326,113300,264748350,25400,25250,25400,25250,2
+20250326,113200,264697700,25350,25350,25350,25350,0
+20250326,113100,264697700,25350,25200,25350,25200,74
+20250326,113000,262825950,25250,25200,25250,25200,63
+20250326,112900,261235500,25250,25350,25350,25150,246
+20250326,112800,255021450,25450,25450,25450,25450,0
+20250326,112700,255021450,25450,25450,25450,25450,0
+20250326,112600,255021450,25450,25600,25800,25400,627
+20250326,112500,239013750,25550,25250,25550,25200,432
+20250326,112400,228042200,25400,25250,25400,25250,158
+20250326,112300,224038600,25200,25150,25200,25150,3
+20250326,112200,223963100,25200,25200,25200,25200,0
+20250326,112100,223963100,25200,25200,25250,25150,109
+20250326,112000,221211400,25250,25200,25250,25150,139
+20250326,111900,217702400,25250,25350,25350,25250,31
+20250326,111800,216917350,25300,25300,25300,25300,0
+20250326,111700,216917350,25300,25300,25300,25300,0
+20250326,111600,216917350,25300,25300,25300,25300,0
+20250326,111500,216917350,25300,25300,25300,25300,0
+20250326,111400,216917350,25300,25300,25300,25300,0
+20250326,111300,216917350,25300,25300,25300,25300,0
+20250326,111200,216917350,25300,25300,25300,25300,1
+20250326,111100,216892050,25350,25350,25350,25350,21
+20250326,111000,216359700,25350,25350,25350,25350,0
+20250326,110900,216359700,25350,25350,25350,25350,0
+20250326,110800,216359700,25350,25350,25350,25350,0
+20250326,110700,216359700,25350,25350,25350,25350,0
+20250326,110600,216359700,25350,25350,25350,25350,0
+20250326,110500,216359700,25350,25350,25350,25350,0
+20250326,110400,216359700,25350,25350,25350,25350,0
+20250326,110300,216359700,25350,25350,25350,25350,0
+20250326,110200,216359700,25350,25350,25350,25350,0
+20250326,110100,216359700,25350,25350,25350,25350,0
+20250326,110000,216359700,25350,25350,25350,25350,1
+20250326,105900,216334350,25400,25400,25400,25400,0
+20250326,105800,216334350,25400,25400,25400,25400,0
+20250326,105700,216334350,25400,25400,25400,25400,0
+20250326,105600,216334350,25400,25400,25400,25400,0
+20250326,105500,216334350,25400,25400,25400,25400,0
+20250326,105400,216334350,25400,25400,25400,25400,0
+20250326,105300,216334350,25400,25400,25400,25400,0
+20250326,105200,216334350,25400,25400,25400,25400,1
+20250326,105100,216308950,25400,25400,25400,25400,0
+20250326,105000,216308950,25400,25400,25400,25400,0
+20250326,104900,216308950,25400,25400,25400,25400,0
+20250326,104800,216308950,25400,25400,25400,25400,0
+20250326,104700,216308950,25400,25400,25400,25400,0
+20250326,104600,216308950,25400,25400,25400,25400,0
+20250326,104500,216308950,25400,25400,25400,25400,0
+20250326,104400,216308950,25400,25400,25400,25400,0
+20250326,104300,216308950,25400,25400,25400,25400,0
+20250326,104200,216308950,25400,25400,25400,25400,0
+20250326,104100,216308950,25400,25400,25400,25400,0
+20250326,104000,216308950,25400,25400,25400,25400,0
+20250326,103900,216308950,25400,25450,25450,25300,81
+20250326,103800,214253900,25500,25500,25500,25500,0
+20250326,103700,214253900,25500,25500,25500,25500,0
+20250326,103600,214253900,25500,25500,25500,25500,44
+20250326,103500,213131900,25550,25550,25550,25550,0
+20250326,103400,213131900,25550,25550,25550,25550,0
+20250326,103300,213131900,25550,25550,25550,25550,1
+20250326,103200,213106350,25500,25500,25500,25500,0
+20250326,103100,213106350,25500,25500,25500,25500,1
+20250326,103000,213080850,25500,25500,25500,25500,0
+20250326,102900,213080850,25500,25500,25500,25500,0
+20250326,102800,213080850,25500,25500,25500,25500,0
+20250326,102700,213080850,25500,25500,25500,25500,0
+20250326,102600,213080850,25500,25500,25500,25500,0
+20250326,102500,213080850,25500,25500,25500,25500,0
+20250326,102400,213080850,25500,25500,25500,25500,0
+20250326,102300,213080850,25500,25500,25500,25500,55
+20250326,102200,211678350,25550,25550,25550,25550,0
+20250326,102100,211678350,25550,25550,25550,25550,1
+20250326,102000,211652800,25500,25500,25500,25500,0
+20250326,101900,211652800,25500,25500,25500,25500,20
+20250326,101800,211142800,25500,25500,25500,25500,0
+20250326,101700,211142800,25500,25500,25500,25500,0
+20250326,101600,211142800,25500,25500,25500,25500,0
+20250326,101500,211142800,25500,25500,25500,25500,0
+20250326,101400,211142800,25500,25500,25500,25500,0
+20250326,101300,211142800,25500,25500,25500,25500,139
+20250326,101200,207598300,25500,25550,25550,25500,95
+20250326,101100,205174250,25550,25500,25550,25500,101
+20250326,101000,202598600,25450,25450,25450,25450,27
+20250326,100900,201911450,25450,25450,25450,25450,30
+20250326,100800,201147950,25450,25350,25450,25350,64
+20250326,100700,199522650,25300,25250,25300,25250,70
+20250326,100600,197752650,25200,25550,25550,25150,467
+20250326,100500,185943550,25600,25550,25600,25550,22
+20250326,100400,185381400,25500,25550,25600,25500,137
+20250326,100300,181880450,25500,25600,25750,25500,426
+20250326,100200,170988100,25650,25600,25700,25500,65
+20250326,100100,169323650,25500,25300,25800,25200,668
+20250326,100000,152350900,25350,25500,25550,25250,219
+20250326,095900,146782900,25450,25900,25950,25450,665
+20250326,095800,129739550,25850,25550,26000,25550,315
+20250326,095700,121649800,25500,25400,25500,25400,627
+20250326,095600,105703200,25400,25400,25400,25400,0
+20250326,095500,105703200,25400,25600,26000,25400,964
+20250326,095400,80891050,25550,25900,25900,25350,470
+20250326,095300,68873200,26150,25550,26150,25250,379
+20250326,095200,59241750,25500,25600,26500,25500,1419
+20250326,095100,22390050,25600,25400,25600,25400,395
+20250326,095000,12317450,25350,25350,25350,25350,0
+20250326,094900,12317450,25350,25350,25350,25350,0
+20250326,094800,12317450,25350,25350,25350,25350,0
+20250326,094700,12317450,25350,25350,25350,25350,0
+20250326,094600,12317450,25350,25350,25350,25350,3
+20250326,094500,12241400,25400,25400,25400,25400,0
+20250326,094400,12241400,25400,25400,25400,25400,0
+20250326,094300,12241400,25400,25400,25400,25400,0
+20250326,094200,12241400,25400,25350,25400,25350,19
+20250326,094100,11759700,25300,25300,25300,25300,170
+20250326,094000,7458700,25350,25300,25350,25300,21
+20250326,093900,6927350,25300,25300,25300,25300,0
+20250326,093800,6927350,25300,25300,25300,25300,1
+20250326,093700,6902050,25350,25350,25350,25350,0
+20250326,093600,6902050,25350,25250,25350,25250,6
+20250326,093500,6750150,25350,25250,25350,25250,11
+20250326,093400,6471950,25250,25250,25300,25250,22
+20250326,093300,5915500,25200,25200,25200,25200,0
+20250326,093200,5915500,25200,25200,25200,25200,1
+20250326,093100,5890300,25200,25200,25200,25200,0
+20250326,093000,5890300,25200,25150,25200,25150,192
+20250326,092900,1054500,25100,25100,25100,25100,0
+20250326,092800,1054500,25100,25100,25100,25100,0
+20250326,092700,1054500,25100,25100,25100,25100,0
+20250326,092600,1054500,25100,25100,25100,25100,0
+20250326,092500,1054500,25100,25100,25100,25100,0
+20250326,092400,1054500,25100,25100,25100,25100,0
+20250326,092300,1054500,25100,25100,25100,25100,0
+20250326,092200,1054500,25100,25100,25100,25100,0
+20250326,092100,1054500,25100,25100,25100,25100,0
+20250326,092000,1054500,25100,25100,25100,25100,0
+20250326,091900,1054500,25100,25100,25100,25100,0
+20250326,091800,1054500,25100,25100,25100,25100,0
+20250326,091700,1054500,25100,25100,25100,25100,0
+20250326,091600,1054500,25100,25100,25100,25100,8
+20250326,091500,853700,25100,25100,25100,25100,0
+20250326,091400,853700,25100,25100,25100,25100,24
+20250326,091300,251300,25150,25150,25150,25150,0
+20250326,091200,251300,25150,25150,25150,25150,1
+20250326,091100,226150,25100,25100,25100,25100,0
+20250326,091000,226150,25100,25100,25100,25100,0
+20250326,090900,226150,25100,25100,25100,25100,5
+20250326,090800,100650,25100,25100,25100,25100,0
+20250326,090700,100650,25100,25100,25100,25100,0
+20250326,090600,100650,25100,25100,25100,25100,2
+20250326,090500,50450,25100,25100,25100,25100,0
+20250326,090400,50450,25100,25350,25350,25100,2
+20250326,090300,0,25050,25050,25050,25050,0
+20250326,090200,0,25050,25050,25050,25050,0
+20250326,090100,0,25050,25050,25050,25050,0
+20250326,090000,0,25050,25050,25050,25050,0

134790/min/candle-20250327.csv

@@ -0,0 +1,684 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,202200,212168100,26250,26250,26250,26250,58
+20250327,202100,212168100,26250,26250,26250,26250,0
+20250327,202000,212168100,26250,26250,26250,26250,0
+20250327,201900,212168100,26250,26250,26250,26250,0
+20250327,201800,212168100,26250,26250,26250,26250,0
+20250327,201700,212168100,26250,26250,26250,26250,0
+20250327,201600,212168100,26250,26250,26250,26250,0
+20250327,201500,212168100,26250,26250,26250,26250,0
+20250327,201400,212168100,26250,26250,26250,26250,0
+20250327,201300,212168100,26250,26250,26250,26250,0
+20250327,201200,212168100,26250,26250,26250,26250,0
+20250327,201100,212168100,26250,26250,26250,26250,0
+20250327,201000,212168100,26250,26250,26250,26250,0
+20250327,200900,212168100,26250,26250,26250,26250,0
+20250327,200800,212168100,26250,26250,26250,26250,0
+20250327,200700,212168100,26250,26250,26250,26250,0
+20250327,200600,212168100,26250,26250,26250,26250,0
+20250327,200500,212168100,26250,26250,26250,26250,0
+20250327,200400,212168100,26250,26250,26250,26250,0
+20250327,200300,212168100,26250,26250,26250,26250,0
+20250327,200200,212168100,26250,26250,26250,26250,0
+20250327,200100,212168100,26250,26250,26250,26250,0
+20250327,200000,212168100,26250,26250,26250,26250,0
+20250327,195900,212168100,26250,26250,26250,26250,0
+20250327,195800,212168100,26250,26250,26250,26250,0
+20250327,195700,212168100,26250,26250,26250,26250,0
+20250327,195600,212168100,26250,26250,26250,26250,0
+20250327,195500,212168100,26250,26250,26250,26250,0
+20250327,195400,212168100,26250,26250,26250,26250,0
+20250327,195300,212168100,26250,26250,26250,26250,0
+20250327,195200,212168100,26250,26250,26250,26250,58
+20250327,195100,212168100,26250,26250,26250,26250,0
+20250327,195000,212168100,26250,26250,26250,26250,0
+20250327,194900,212168100,26250,26250,26250,26250,0
+20250327,194800,212168100,26250,26250,26250,26250,0
+20250327,194700,212168100,26250,26250,26250,26250,0
+20250327,194600,212168100,26250,26250,26250,26250,0
+20250327,194500,212168100,26250,26250,26250,26250,0
+20250327,194400,212168100,26250,26250,26250,26250,0
+20250327,194300,212168100,26250,26250,26250,26250,0
+20250327,194200,212168100,26250,26250,26250,26250,0
+20250327,194100,212168100,26250,26250,26250,26250,0
+20250327,194000,212168100,26250,26250,26250,26250,0
+20250327,193900,212168100,26250,26250,26250,26250,0
+20250327,193800,212168100,26250,26250,26250,26250,0
+20250327,193700,212168100,26250,26250,26250,26250,0
+20250327,193600,212168100,26250,26250,26250,26250,0
+20250327,193500,212168100,26250,26250,26250,26250,0
+20250327,193400,212168100,26250,26250,26250,26250,0
+20250327,193300,212168100,26250,26250,26250,26250,0
+20250327,193200,212168100,26250,26250,26250,26250,0
+20250327,193100,212168100,26250,26250,26250,26250,0
+20250327,193000,212168100,26250,26250,26250,26250,0
+20250327,192900,212168100,26250,26250,26250,26250,0
+20250327,192800,212168100,26250,26250,26250,26250,0
+20250327,192700,212168100,26250,26250,26250,26250,0
+20250327,192600,212168100,26250,26250,26250,26250,0
+20250327,192500,212168100,26250,26250,26250,26250,0
+20250327,192400,212168100,26250,26250,26250,26250,0
+20250327,192300,212168100,26250,26250,26250,26250,0
+20250327,192200,212168100,26250,26250,26250,26250,58
+20250327,192100,212168100,26250,26250,26250,26250,0
+20250327,192000,212168100,26250,26250,26250,26250,0
+20250327,191900,212168100,26250,26250,26250,26250,0
+20250327,191800,212168100,26250,26250,26250,26250,0
+20250327,191700,212168100,26250,26250,26250,26250,0
+20250327,191600,212168100,26250,26250,26250,26250,0
+20250327,191500,212168100,26250,26250,26250,26250,0
+20250327,191400,212168100,26250,26250,26250,26250,0
+20250327,191300,212168100,26250,26250,26250,26250,0
+20250327,191200,212168100,26250,26250,26250,26250,0
+20250327,191100,212168100,26250,26250,26250,26250,0
+20250327,191000,212168100,26250,26250,26250,26250,0
+20250327,190900,212168100,26250,26250,26250,26250,0
+20250327,190800,212168100,26250,26250,26250,26250,0
+20250327,190700,212168100,26250,26250,26250,26250,0
+20250327,190600,212168100,26250,26250,26250,26250,0
+20250327,190500,212168100,26250,26250,26250,26250,0
+20250327,190400,212168100,26250,26250,26250,26250,0
+20250327,190300,212168100,26250,26250,26250,26250,0
+20250327,190200,212168100,26250,26250,26250,26250,0
+20250327,190100,212168100,26250,26250,26250,26250,0
+20250327,190000,212168100,26250,26250,26250,26250,0
+20250327,185900,212168100,26250,26250,26250,26250,0
+20250327,185800,212168100,26250,26250,26250,26250,0
+20250327,185700,212168100,26250,26250,26250,26250,0
+20250327,185600,212168100,26250,26250,26250,26250,0
+20250327,185500,212168100,26250,26250,26250,26250,0
+20250327,185400,212168100,26250,26250,26250,26250,0
+20250327,185300,212168100,26250,26250,26250,26250,0
+20250327,185200,212168100,26250,26250,26250,26250,58
+20250327,185100,212168100,26250,26250,26250,26250,0
+20250327,185000,212168100,26250,26250,26250,26250,0
+20250327,184900,212168100,26250,26250,26250,26250,0
+20250327,184800,212168100,26250,26250,26250,26250,0
+20250327,184700,212168100,26250,26250,26250,26250,0
+20250327,184600,212168100,26250,26250,26250,26250,0
+20250327,184500,212168100,26250,26250,26250,26250,0
+20250327,184400,212168100,26250,26250,26250,26250,0
+20250327,184300,212168100,26250,26250,26250,26250,0
+20250327,184200,212168100,26250,26250,26250,26250,0
+20250327,184100,212168100,26250,26250,26250,26250,0
+20250327,184000,212168100,26250,26250,26250,26250,0
+20250327,183900,212168100,26250,26250,26250,26250,0
+20250327,183800,212168100,26250,26250,26250,26250,0
+20250327,183700,212168100,26250,26250,26250,26250,0
+20250327,183600,212168100,26250,26250,26250,26250,0
+20250327,183500,212168100,26250,26250,26250,26250,0
+20250327,183400,212168100,26250,26250,26250,26250,0
+20250327,183300,212168100,26250,26250,26250,26250,0
+20250327,183200,212168100,26250,26250,26250,26250,0
+20250327,183100,212168100,26250,26250,26250,26250,0
+20250327,183000,212168100,26250,26250,26250,26250,0
+20250327,182900,212168100,26250,26250,26250,26250,0
+20250327,182800,212168100,26250,26250,26250,26250,0
+20250327,182700,212168100,26250,26250,26250,26250,0
+20250327,182600,212168100,26250,26250,26250,26250,0
+20250327,182500,212168100,26250,26250,26250,26250,0
+20250327,182400,212168100,26250,26250,26250,26250,0
+20250327,182300,212168100,26250,26250,26250,26250,0
+20250327,182200,212168100,26250,26250,26250,26250,58
+20250327,182100,212168100,26250,26250,26250,26250,0
+20250327,182000,212168100,26250,26250,26250,26250,0
+20250327,181900,212168100,26250,26250,26250,26250,0
+20250327,181800,212168100,26250,26250,26250,26250,0
+20250327,181700,212168100,26250,26250,26250,26250,0
+20250327,181600,212168100,26250,26250,26250,26250,0
+20250327,181500,212168100,26250,26250,26250,26250,0
+20250327,181400,212168100,26250,26250,26250,26250,0
+20250327,181300,212168100,26250,26250,26250,26250,0
+20250327,181200,212168100,26250,26250,26250,26250,0
+20250327,181100,212168100,26250,26250,26250,26250,0
+20250327,181000,212168100,26250,26250,26250,26250,0
+20250327,180900,212168100,26250,26250,26250,26250,0
+20250327,180800,212168100,26250,26250,26250,26250,0
+20250327,180700,212168100,26250,26250,26250,26250,0
+20250327,180600,212168100,26250,26250,26250,26250,0
+20250327,180500,212168100,26250,26250,26250,26250,0
+20250327,180400,212168100,26250,26250,26250,26250,0
+20250327,180300,212168100,26250,26250,26250,26250,0
+20250327,180200,212168100,26250,26250,26250,26250,0
+20250327,180100,212168100,26250,26250,26250,26250,0
+20250327,180000,212168100,26250,26250,26250,26250,0
+20250327,175900,212168100,26250,26250,26250,26250,0
+20250327,175800,212168100,26250,26250,26250,26250,0
+20250327,175700,212168100,26250,26250,26250,26250,0
+20250327,175600,212168100,26250,26250,26250,26250,0
+20250327,175500,212168100,26250,26250,26250,26250,0
+20250327,175400,212168100,26250,26250,26250,26250,0
+20250327,175300,212168100,26250,26250,26250,26250,0
+20250327,175200,212168100,26250,26250,26250,26250,58
+20250327,175100,212168100,26250,26250,26250,26250,0
+20250327,175000,212168100,26250,26250,26250,26250,0
+20250327,174900,212168100,26250,26250,26250,26250,0
+20250327,174800,212168100,26250,26250,26250,26250,0
+20250327,174700,212168100,26250,26250,26250,26250,0
+20250327,174600,212168100,26250,26250,26250,26250,0
+20250327,174500,212168100,26250,26250,26250,26250,0
+20250327,174400,212168100,26250,26250,26250,26250,0
+20250327,174300,212168100,26250,26250,26250,26250,0
+20250327,174200,212168100,26250,26250,26250,26250,0
+20250327,174100,212168100,26250,26250,26250,26250,0
+20250327,174000,212168100,26250,26250,26250,26250,0
+20250327,173900,212168100,26250,26250,26250,26250,0
+20250327,173800,212168100,26250,26250,26250,26250,0
+20250327,173700,212168100,26250,26250,26250,26250,0
+20250327,173600,212168100,26250,26250,26250,26250,0
+20250327,173500,212168100,26250,26250,26250,26250,0
+20250327,173400,212168100,26250,26250,26250,26250,0
+20250327,173300,212168100,26250,26250,26250,26250,0
+20250327,173200,212168100,26250,26250,26250,26250,0
+20250327,173100,212168100,26250,26250,26250,26250,0
+20250327,173000,212168100,26250,26250,26250,26250,0
+20250327,172900,212168100,26250,26250,26250,26250,0
+20250327,172800,212168100,26250,26250,26250,26250,0
+20250327,172700,212168100,26250,26250,26250,26250,0
+20250327,172600,212168100,26250,26250,26250,26250,0
+20250327,172500,212168100,26250,26250,26250,26250,0
+20250327,172400,212168100,26250,26250,26250,26250,0
+20250327,172300,212168100,26250,26250,26250,26250,0
+20250327,172200,212168100,26250,26250,26250,26250,58
+20250327,172100,212168100,26250,26250,26250,26250,0
+20250327,172000,212168100,26250,26250,26250,26250,0
+20250327,171900,212168100,26250,26250,26250,26250,0
+20250327,171800,212168100,26250,26250,26250,26250,0
+20250327,171700,212168100,26250,26250,26250,26250,0
+20250327,171600,212168100,26250,26250,26250,26250,0
+20250327,171500,212168100,26250,26250,26250,26250,0
+20250327,171400,212168100,26250,26250,26250,26250,0
+20250327,171300,212168100,26250,26250,26250,26250,0
+20250327,171200,212168100,26250,26250,26250,26250,0
+20250327,171100,212168100,26250,26250,26250,26250,0
+20250327,171000,212168100,26250,26250,26250,26250,0
+20250327,170900,212168100,26250,26250,26250,26250,0
+20250327,170800,212168100,26250,26250,26250,26250,0
+20250327,170700,212168100,26250,26250,26250,26250,0
+20250327,170600,212168100,26250,26250,26250,26250,0
+20250327,170500,212168100,26250,26250,26250,26250,0
+20250327,170400,212168100,26250,26250,26250,26250,0
+20250327,170300,212168100,26250,26250,26250,26250,0
+20250327,170200,212168100,26250,26250,26250,26250,0
+20250327,170100,212168100,26250,26250,26250,26250,0
+20250327,170000,212168100,26250,26250,26250,26250,0
+20250327,165900,212168100,26250,26250,26250,26250,0
+20250327,165800,212168100,26250,26250,26250,26250,0
+20250327,165700,212168100,26250,26250,26250,26250,0
+20250327,165600,212168100,26250,26250,26250,26250,0
+20250327,165500,212168100,26250,26250,26250,26250,0
+20250327,165400,212168100,26250,26250,26250,26250,0
+20250327,165300,212168100,26250,26250,26250,26250,0
+20250327,165200,212168100,26250,26250,26250,26250,58
+20250327,165100,212168100,26250,26250,26250,26250,0
+20250327,165000,212168100,26250,26250,26250,26250,0
+20250327,164900,212168100,26250,26250,26250,26250,0
+20250327,164800,212168100,26250,26250,26250,26250,0
+20250327,164700,212168100,26250,26250,26250,26250,0
+20250327,164600,212168100,26250,26250,26250,26250,0
+20250327,164500,212168100,26250,26250,26250,26250,0
+20250327,164400,212168100,26250,26250,26250,26250,0
+20250327,164300,212168100,26250,26250,26250,26250,0
+20250327,164200,212168100,26250,26250,26250,26250,0
+20250327,164100,212168100,26250,26250,26250,26250,0
+20250327,164000,212168100,26250,26250,26250,26250,0
+20250327,163900,212168100,26250,26250,26250,26250,0
+20250327,163800,212168100,26250,26250,26250,26250,0
+20250327,163700,212168100,26250,26250,26250,26250,0
+20250327,163600,212168100,26250,26250,26250,26250,0
+20250327,163500,212168100,26250,26250,26250,26250,0
+20250327,163400,212168100,26250,26250,26250,26250,0
+20250327,163300,212168100,26250,26250,26250,26250,0
+20250327,163200,212168100,26250,26250,26250,26250,0
+20250327,163100,212168100,26250,26250,26250,26250,0
+20250327,163000,212168100,26250,26250,26250,26250,0
+20250327,162900,212168100,26250,26250,26250,26250,0
+20250327,162800,212168100,26250,26250,26250,26250,0
+20250327,162700,212168100,26250,26250,26250,26250,0
+20250327,162600,212168100,26250,26250,26250,26250,0
+20250327,162500,212168100,26250,26250,26250,26250,0
+20250327,162400,212168100,26250,26250,26250,26250,0
+20250327,162300,212168100,26250,26250,26250,26250,0
+20250327,162200,212168100,26250,26250,26250,26250,58
+20250327,162100,212168100,26250,26250,26250,26250,0
+20250327,162000,212168100,26250,26250,26250,26250,0
+20250327,161900,212168100,26250,26250,26250,26250,0
+20250327,161800,212168100,26250,26250,26250,26250,0
+20250327,161700,212168100,26250,26250,26250,26250,0
+20250327,161600,212168100,26250,26250,26250,26250,0
+20250327,161500,212168100,26250,26250,26250,26250,0
+20250327,161400,212168100,26250,26250,26250,26250,0
+20250327,161300,212168100,26250,26250,26250,26250,0
+20250327,161200,212168100,26250,26250,26250,26250,0
+20250327,161100,212168100,26250,26250,26250,26250,0
+20250327,161000,212168100,26250,26250,26250,26250,0
+20250327,160900,212168100,26250,26250,26250,26250,0
+20250327,160800,212168100,26250,26250,26250,26250,0
+20250327,160700,212168100,26250,26250,26250,26250,0
+20250327,160600,212168100,26250,26250,26250,26250,0
+20250327,160500,212168100,26250,26250,26250,26250,0
+20250327,160400,212168100,26250,26250,26250,26250,0
+20250327,160300,212168100,26250,26250,26250,26250,0
+20250327,160200,212168100,26250,26250,26250,26250,0
+20250327,160100,212168100,26250,26250,26250,26250,0
+20250327,160000,212168100,26250,26250,26250,26250,0
+20250327,155900,212168100,26250,26250,26250,26250,0
+20250327,155800,212168100,26250,26250,26250,26250,0
+20250327,155700,212168100,26250,26250,26250,26250,0
+20250327,155600,212168100,26250,26250,26250,26250,0
+20250327,155500,212168100,26250,26250,26250,26250,0
+20250327,155400,212168100,26250,26250,26250,26250,0
+20250327,155300,212168100,26250,26250,26250,26250,0
+20250327,155200,212168100,26250,26250,26250,26250,58
+20250327,155100,212168100,26250,26250,26250,26250,0
+20250327,155000,212168100,26250,26250,26250,26250,0
+20250327,154900,212168100,26250,26250,26250,26250,0
+20250327,154800,212168100,26250,26250,26250,26250,0
+20250327,154700,212168100,26250,26250,26250,26250,0
+20250327,154600,212168100,26250,26250,26250,26250,0
+20250327,154500,212168100,26250,26250,26250,26250,0
+20250327,154400,212168100,26250,26250,26250,26250,0
+20250327,154300,212168100,26250,26250,26250,26250,0
+20250327,154200,212168100,26250,26250,26250,26250,0
+20250327,154100,212168100,26250,26250,26250,26250,0
+20250327,154000,212168100,26250,26250,26250,26250,0
+20250327,153900,212168100,26250,26250,26250,26250,0
+20250327,153800,212168100,26250,26250,26250,26250,0
+20250327,153700,212168100,26250,26250,26250,26250,0
+20250327,153600,212168100,26250,26250,26250,26250,0
+20250327,153500,212168100,26250,26250,26250,26250,0
+20250327,153400,212168100,26250,26250,26250,26250,0
+20250327,153300,212168100,26250,26250,26250,26250,0
+20250327,153200,212168100,26250,26250,26250,26250,0
+20250327,153100,212168100,26250,26250,26250,26250,0
+20250327,153000,212168100,26250,26250,26250,26250,58
+20250327,152900,210645600,26200,26200,26200,26200,0
+20250327,152800,210645600,26200,26200,26200,26200,0
+20250327,152700,210645600,26200,26200,26200,26200,0
+20250327,152600,210645600,26200,26200,26200,26200,0
+20250327,152500,210645600,26200,26200,26200,26200,0
+20250327,152400,210645600,26200,26200,26200,26200,0
+20250327,152300,210645600,26200,26200,26200,26200,0
+20250327,152200,210645600,26200,26200,26200,26200,0
+20250327,152100,210645600,26200,26200,26200,26200,0
+20250327,152000,210645600,26200,26200,26200,26200,0
+20250327,151900,210645600,26200,26200,26200,26200,27
+20250327,151800,209938200,26200,26200,26200,26200,0
+20250327,151700,209938200,26200,26200,26200,26200,4
+20250327,151600,209833400,26200,26200,26200,26200,0
+20250327,151500,209833400,26200,26300,26300,26200,6
+20250327,151400,209676100,26350,26350,26350,26350,1
+20250327,151300,209649750,26250,26250,26250,26250,0
+20250327,151200,209649750,26250,26250,26250,26250,0
+20250327,151100,209649750,26250,26250,26250,26250,1
+20250327,151000,209623500,26350,26350,26350,26350,3
+20250327,150900,209544450,26200,26200,26200,26200,12
+20250327,150800,209230050,26200,26200,26200,26200,0
+20250327,150700,209230050,26200,26200,26200,26200,1
+20250327,150600,209203850,26200,26200,26200,26200,0
+20250327,150500,209203850,26200,26200,26200,26200,0
+20250327,150400,209203850,26200,26200,26200,26200,1
+20250327,150300,209177650,26300,26350,26350,26200,45
+20250327,150200,207998200,26350,26350,26350,26350,0
+20250327,150100,207998200,26350,26350,26350,26350,0
+20250327,150000,207998200,26350,26350,26350,26350,1
+20250327,145900,207971850,26400,26400,26400,26400,0
+20250327,145800,207971850,26400,26400,26400,26400,0
+20250327,145700,207971850,26400,26350,26400,26350,3
+20250327,145600,207892700,26400,26400,26400,26400,0
+20250327,145500,207892700,26400,26400,26400,26400,1
+20250327,145400,207866300,26400,26400,26400,26400,0
+20250327,145300,207866300,26400,26400,26400,26400,3
+20250327,145200,207787100,26450,26450,26450,26450,15
+20250327,145100,207390350,26450,26450,26450,26450,0
+20250327,145000,207390350,26450,26450,26450,26450,1
+20250327,144900,207363900,26500,26500,26500,26500,0
+20250327,144800,207363900,26500,26550,26550,26500,44
+20250327,144700,206197150,26550,26400,26550,26400,482
+20250327,144600,193445750,26400,26250,26400,26250,285
+20250327,144500,185938500,26250,26250,26250,26250,0
+20250327,144400,185938500,26250,26250,26250,26250,31
+20250327,144300,185124750,26200,26200,26200,26200,0
+20250327,144200,185124750,26200,26200,26200,26200,51
+20250327,144100,183788550,26200,26200,26200,26200,100
+20250327,144000,181168550,26250,26250,26250,26250,0
+20250327,143900,181168550,26250,26200,26250,26200,5
+20250327,143800,181037350,26200,26200,26200,26200,0
+20250327,143700,181037350,26200,26200,26200,26200,0
+20250327,143600,181037350,26200,26200,26200,26200,0
+20250327,143500,181037350,26200,26200,26200,26200,1
+20250327,143400,181011150,26200,26200,26200,26200,0
+20250327,143300,181011150,26200,26200,26200,26200,30
+20250327,143200,180225150,26200,26200,26200,26200,1
+20250327,143100,180198950,26250,26250,26250,26250,0
+20250327,143000,180198950,26250,26250,26250,26250,0
+20250327,142900,180198950,26250,26250,26250,26250,0
+20250327,142800,180198950,26250,26250,26250,26200,103
+20250327,142700,177495300,26300,26250,26300,26250,100
+20250327,142600,174865350,26250,26250,26250,26250,80
+20250327,142500,172765350,26250,26250,26250,26250,1
+20250327,142400,172739100,26250,26250,26250,26250,0
+20250327,142300,172739100,26250,26250,26250,26250,0
+20250327,142200,172739100,26250,26250,26250,26250,0
+20250327,142100,172739100,26250,26250,26250,26250,1
+20250327,142000,172712850,26300,26300,26300,26300,0
+20250327,141900,172712850,26300,26250,26300,26250,8
+20250327,141800,172502650,26300,26200,26300,26200,219
+20250327,141700,166758850,26200,26200,26200,26200,31
+20250327,141600,165946650,26200,26200,26200,26200,100
+20250327,141500,163326650,26200,26200,26200,26200,4
+20250327,141400,163221850,26200,26200,26200,26200,1
+20250327,141300,163195650,26200,26200,26200,26200,0
+20250327,141200,163195650,26200,26200,26200,26200,0
+20250327,141100,163195650,26200,26200,26200,26200,0
+20250327,141000,163195650,26200,26200,26200,26200,1
+20250327,140900,163169450,26250,26250,26250,26250,0
+20250327,140800,163169450,26250,26250,26250,26250,4
+20250327,140700,163064450,26200,26200,26200,26200,1
+20250327,140600,163038250,26200,26200,26200,26200,2
+20250327,140500,162985850,26200,26200,26200,26200,0
+20250327,140400,162985850,26200,26200,26200,26200,0
+20250327,140300,162985850,26200,26200,26200,26200,1
+20250327,140200,162959650,26200,26200,26200,26200,50
+20250327,140100,161649650,26200,26200,26200,26200,0
+20250327,140000,161649650,26200,26200,26200,26200,1
+20250327,135900,161623450,26200,26200,26200,26200,1
+20250327,135800,161597250,26200,26200,26200,26200,0
+20250327,135700,161597250,26200,26200,26200,26200,0
+20250327,135600,161597250,26200,26200,26200,26200,1
+20250327,135500,161571050,26200,26200,26200,26200,0
+20250327,135400,161571050,26200,26200,26200,26200,0
+20250327,135300,161571050,26200,26200,26200,26200,0
+20250327,135200,161571050,26200,26200,26200,26200,16
+20250327,135100,161151850,26200,26200,26200,26200,10
+20250327,135000,160889850,26200,26200,26200,26200,101
+20250327,134900,158243650,26200,26200,26200,26200,1
+20250327,134800,158217450,26200,26200,26200,26200,0
+20250327,134700,158217450,26200,26200,26200,26200,57
+20250327,134600,156724050,26150,26150,26150,26150,50
+20250327,134500,155416550,26150,26150,26150,26150,1
+20250327,134400,155390400,26150,26150,26150,26150,0
+20250327,134300,155390400,26150,26150,26150,26150,0
+20250327,134200,155390400,26150,26150,26150,26150,111
+20250327,134100,152487750,26200,26150,26200,26150,51
+20250327,134000,151154050,26150,26150,26150,26150,0
+20250327,133900,151154050,26150,26150,26150,26150,0
+20250327,133800,151154050,26150,26150,26150,26150,1
+20250327,133700,151127900,26150,26150,26150,26150,0
+20250327,133600,151127900,26150,26150,26150,26150,0
+20250327,133500,151127900,26150,26150,26150,26150,1
+20250327,133400,151101750,26150,26150,26150,26150,0
+20250327,133300,151101750,26150,26150,26150,26150,0
+20250327,133200,151101750,26150,26150,26150,26150,0
+20250327,133100,151101750,26150,26150,26150,26150,1
+20250327,133000,151075600,26150,26150,26150,26150,0
+20250327,132900,151075600,26150,26150,26150,26150,0
+20250327,132800,151075600,26150,26150,26150,26150,1
+20250327,132700,151049450,26150,26150,26150,26150,0
+20250327,132600,151049450,26150,26150,26150,26150,0
+20250327,132500,151049450,26150,26150,26150,26150,0
+20250327,132400,151049450,26150,26150,26150,26150,1
+20250327,132300,151023300,26150,26150,26150,26150,0
+20250327,132200,151023300,26150,26150,26150,26150,0
+20250327,132100,151023300,26150,26150,26150,26150,0
+20250327,132000,151023300,26150,26150,26150,26150,1
+20250327,131900,150997150,26150,26150,26150,26150,0
+20250327,131800,150997150,26150,26150,26150,26150,0
+20250327,131700,150997150,26150,26150,26150,26150,1
+20250327,131600,150971000,26150,26150,26150,26150,0
+20250327,131500,150971000,26150,26150,26150,26150,0
+20250327,131400,150971000,26150,26150,26150,26150,0
+20250327,131300,150971000,26150,26150,26150,26150,1
+20250327,131200,150944850,26150,26150,26150,26150,0
+20250327,131100,150944850,26150,26150,26150,26150,0
+20250327,131000,150944850,26150,26150,26150,26150,1
+20250327,130900,150918700,26200,26200,26200,26200,2
+20250327,130800,150866300,26150,26150,26150,26150,0
+20250327,130700,150866300,26150,26150,26150,26150,0
+20250327,130600,150866300,26150,26150,26150,26150,4
+20250327,130500,150761700,26150,26150,26150,26150,0
+20250327,130400,150761700,26150,26150,26150,26150,0
+20250327,130300,150761700,26150,26150,26150,26150,1
+20250327,130200,150735550,26150,26150,26150,26150,0
+20250327,130100,150735550,26150,26150,26150,26150,0
+20250327,130000,150735550,26150,26150,26150,26150,100
+20250327,125900,148120550,26150,26150,26150,26150,1
+20250327,125800,148094400,26150,26150,26150,26150,0
+20250327,125700,148094400,26150,26150,26150,26150,0
+20250327,125600,148094400,26150,26150,26150,26150,2
+20250327,125500,148042100,26150,26150,26150,26150,1
+20250327,125400,148015950,26150,26150,26150,26150,0
+20250327,125300,148015950,26150,26150,26150,26150,0
+20250327,125200,148015950,26150,26150,26150,26150,1
+20250327,125100,147989800,26150,26150,26150,26150,0
+20250327,125000,147989800,26150,26150,26150,26150,0
+20250327,124900,147989800,26150,26150,26150,26150,0
+20250327,124800,147989800,26150,26150,26150,26150,20
+20250327,124700,147466800,26150,26150,26150,26150,0
+20250327,124600,147466800,26150,26150,26150,26150,2
+20250327,124500,147414500,26150,26150,26150,26150,1
+20250327,124400,147388350,26150,26150,26150,26150,3
+20250327,124300,147309900,26150,26150,26150,26150,0
+20250327,124200,147309900,26150,26150,26150,26150,0
+20250327,124100,147309900,26150,26150,26150,26150,1
+20250327,124000,147283750,26150,26150,26150,26150,0
+20250327,123900,147283750,26150,26150,26150,26150,0
+20250327,123800,147283750,26150,26150,26150,26150,6
+20250327,123700,147126850,26150,26150,26150,26150,0
+20250327,123600,147126850,26150,26150,26150,26150,0
+20250327,123500,147126850,26150,26150,26150,26150,0
+20250327,123400,147126850,26150,26150,26150,26150,6
+20250327,123300,146969950,26150,26150,26150,26150,50
+20250327,123200,145662450,26200,26200,26200,26200,5
+20250327,123100,145531450,26150,26150,26150,26150,1
+20250327,123000,145505300,26150,26150,26150,26150,0
+20250327,122900,145505300,26150,26150,26150,26150,0
+20250327,122800,145505300,26150,26150,26150,26150,0
+20250327,122700,145505300,26150,26150,26150,26150,1
+20250327,122600,145479150,26150,26150,26150,26150,0
+20250327,122500,145479150,26150,26150,26150,26150,4
+20250327,122400,145374550,26150,26150,26150,26150,1
+20250327,122300,145348400,26150,26150,26150,26150,0
+20250327,122200,145348400,26150,26150,26150,26150,0
+20250327,122100,145348400,26150,26150,26150,26150,0
+20250327,122000,145348400,26150,26150,26150,26150,1
+20250327,121900,145322250,26150,26150,26150,26150,0
+20250327,121800,145322250,26150,26150,26150,26150,0
+20250327,121700,145322250,26150,26150,26150,26150,0
+20250327,121600,145322250,26150,26150,26150,26150,1
+20250327,121500,145296100,26200,26150,26200,26150,6
+20250327,121400,145139150,26150,26150,26150,26150,0
+20250327,121300,145139150,26150,26150,26150,26150,1
+20250327,121200,145113000,26200,26200,26200,26200,0
+20250327,121100,145113000,26200,26200,26200,26200,10
+20250327,121000,144851000,26200,26200,26200,26200,0
+20250327,120900,144851000,26200,26150,26200,26150,2
+20250327,120800,144798650,26150,26150,26150,26150,0
+20250327,120700,144798650,26150,26150,26150,26150,17
+20250327,120600,144354100,26150,26150,26150,26150,1
+20250327,120500,144327950,26150,26150,26150,26150,5
+20250327,120400,144197200,26150,26150,26150,26150,0
+20250327,120300,144197200,26150,26150,26150,26150,0
+20250327,120200,144197200,26150,26150,26150,26150,1
+20250327,120100,144171050,26150,26150,26150,26150,0
+20250327,120000,144171050,26150,26150,26150,26150,0
+20250327,115900,144171050,26150,26150,26150,26150,1
+20250327,115800,144144900,26150,26150,26150,26150,0
+20250327,115700,144144900,26150,26150,26150,26150,0
+20250327,115600,144144900,26150,26150,26150,26150,0
+20250327,115500,144144900,26150,26150,26150,26150,1
+20250327,115400,144118750,26200,26200,26200,26200,1
+20250327,115300,144092550,26150,26150,26150,26150,0
+20250327,115200,144092550,26150,26150,26150,26150,1
+20250327,115100,144066400,26150,26150,26150,26150,0
+20250327,115000,144066400,26150,26150,26150,26150,0
+20250327,114900,144066400,26150,26150,26150,26150,0
+20250327,114800,144066400,26150,26150,26150,26150,1
+20250327,114700,144040250,26150,26150,26150,26150,0
+20250327,114600,144040250,26150,26150,26150,26150,0
+20250327,114500,144040250,26150,26150,26150,26150,1
+20250327,114400,144014100,26150,26150,26150,26150,1
+20250327,114300,143987950,26150,26150,26150,26150,0
+20250327,114200,143987950,26150,26150,26150,26150,0
+20250327,114100,143987950,26150,26150,26150,26150,1
+20250327,114000,143961800,26150,26150,26150,26150,0
+20250327,113900,143961800,26150,26150,26150,26150,1
+20250327,113800,143935650,26150,26150,26150,26150,0
+20250327,113700,143935650,26150,26150,26150,26150,1
+20250327,113600,143909500,26150,26150,26150,26150,0
+20250327,113500,143909500,26150,26150,26150,26150,0
+20250327,113400,143909500,26150,26150,26150,26150,6
+20250327,113300,143752600,26150,26150,26150,26150,0
+20250327,113200,143752600,26150,26150,26150,26150,0
+20250327,113100,143752600,26150,26150,26150,26150,0
+20250327,113000,143752600,26150,26200,26200,26150,45
+20250327,112900,142573650,26200,26200,26200,26200,0
+20250327,112800,142573650,26200,26100,26200,26100,230
+20250327,112700,136567750,26050,26000,26050,26000,154
+20250327,112600,132556100,26000,26000,26000,26000,0
+20250327,112500,132556100,26000,26000,26000,26000,0
+20250327,112400,132556100,26000,26000,26000,26000,0
+20250327,112300,132556100,26000,26000,26000,26000,1
+20250327,112200,132530100,26000,26000,26000,26000,50
+20250327,112100,131230100,26000,26000,26000,26000,50
+20250327,112000,129930100,26000,26000,26000,26000,91
+20250327,111900,127564100,26000,26000,26000,26000,50
+20250327,111800,126264100,26000,26000,26000,26000,25
+20250327,111700,125614100,26000,26000,26000,26000,100
+20250327,111600,123014100,26000,26000,26000,26000,1
+20250327,111500,122988100,26000,26000,26000,26000,50
+20250327,111400,121688100,26000,26000,26050,26000,81
+20250327,111300,119582050,26000,26000,26000,26000,5
+20250327,111200,119452050,26050,26050,26050,26050,1
+20250327,111100,119426000,26000,26000,26000,26000,5
+20250327,111000,119296000,26000,26000,26000,26000,0
+20250327,110900,119296000,26000,26000,26000,26000,1
+20250327,110800,119270000,26000,26000,26000,26000,0
+20250327,110700,119270000,26000,26000,26000,26000,0
+20250327,110600,119270000,26000,26000,26000,26000,0
+20250327,110500,119270000,26000,26000,26000,26000,1
+20250327,110400,119244000,26000,26000,26000,26000,0
+20250327,110300,119244000,26000,26000,26000,26000,0
+20250327,110200,119244000,26000,26000,26000,26000,1
+20250327,110100,119218000,26050,26050,26050,26050,0
+20250327,110000,119218000,26050,26050,26050,26050,1
+20250327,105900,119191950,26000,26000,26000,26000,10
+20250327,105800,118931950,26000,25950,26000,25950,161
+20250327,105700,114750000,26000,26000,26000,26000,0
+20250327,105600,114750000,26000,25950,26000,25950,5
+20250327,105500,114620150,25950,25950,25950,25950,77
+20250327,105400,112622000,25900,25900,25900,25900,2
+20250327,105300,112570200,25900,25900,25900,25900,3
+20250327,105200,112492500,25900,25900,25900,25900,0
+20250327,105100,112492500,25900,25900,25900,25900,1
+20250327,105000,112466600,25900,25900,25900,25900,10
+20250327,104900,112207600,25900,25900,25900,25900,59
+20250327,104800,110679500,25850,25850,25850,25850,1
+20250327,104700,110653650,25850,25850,25850,25850,0
+20250327,104600,110653650,25850,25850,25850,25850,15
+20250327,104500,110265900,25850,25850,25850,25850,50
+20250327,104400,108973400,25850,25850,25850,25850,1
+20250327,104300,108947550,25850,25850,25850,25850,0
+20250327,104200,108947550,25850,25850,25850,25850,0
+20250327,104100,108947550,25850,25850,25850,25850,1
+20250327,104000,108921700,25850,25850,25850,25850,0
+20250327,103900,108921700,25850,25850,25850,25850,50
+20250327,103800,107629200,25850,25850,25850,25850,0
+20250327,103700,107629200,25850,25850,25850,25850,1
+20250327,103600,107603350,25850,25850,25850,25850,0
+20250327,103500,107603350,25850,25850,25850,25850,0
+20250327,103400,107603350,25850,25850,25850,25850,0
+20250327,103300,107603350,25850,25850,25850,25850,2
+20250327,103200,107551650,25850,25850,25850,25850,79
+20250327,103100,105509500,25850,25850,25850,25850,0
+20250327,103000,105509500,25850,25850,25850,25850,1
+20250327,102900,105483650,25900,25850,25900,25850,60
+20250327,102800,103932150,25850,25850,25850,25850,50
+20250327,102700,102639650,25850,25850,25850,25850,50
+20250327,102600,101347150,25850,25850,25850,25850,1
+20250327,102500,101321300,25850,25850,25850,25850,0
+20250327,102400,101321300,25850,25850,25850,25850,0
+20250327,102300,101321300,25850,25850,25850,25850,1
+20250327,102200,101295450,25900,25900,25900,25900,1
+20250327,102100,101269550,25850,25850,25850,25850,0
+20250327,102000,101269550,25850,25850,25850,25850,0
+20250327,101900,101269550,25850,25850,25850,25850,1
+20250327,101800,101243700,25850,25850,25850,25850,0
+20250327,101700,101243700,25850,25850,25850,25850,0
+20250327,101600,101243700,25850,25850,25850,25850,86
+20250327,101500,99020600,25850,25850,25850,25850,0
+20250327,101400,99020600,25850,25850,25850,25850,0
+20250327,101300,99020600,25850,25850,25850,25850,42
+20250327,101200,97934900,25850,25850,25850,25850,1
+20250327,101100,97909050,25850,25850,25850,25850,0
+20250327,101000,97909050,25850,25850,25850,25850,320
+20250327,100900,89637050,25850,25850,25850,25850,181
+20250327,100800,84958200,25850,25850,25850,25850,0
+20250327,100700,84958200,25850,25850,25850,25850,0
+20250327,100600,84958200,25850,25850,25850,25850,0
+20250327,100500,84958200,25850,25850,25850,25850,1
+20250327,100400,84932350,25850,25850,25850,25850,0
+20250327,100300,84932350,25850,25850,25850,25850,0
+20250327,100200,84932350,25850,25850,25850,25850,1
+20250327,100100,84906500,25900,25850,25900,25850,89
+20250327,100000,82605750,25850,25850,25850,25850,1
+20250327,095900,82579900,25900,25900,25900,25900,7
+20250327,095800,82398600,25900,25900,25900,25900,0
+20250327,095700,82398600,25900,25900,25900,25900,24
+20250327,095600,81777000,25900,26250,26250,25900,467
+20250327,095500,69635300,26200,26100,26300,26100,303
+20250327,095400,61708050,26050,25600,26050,25550,596
+20250327,095300,46393350,25600,25800,25800,25600,99
+20250327,095200,43845150,25850,25850,25850,25850,1
+20250327,095100,43819300,25900,25900,25900,25900,0
+20250327,095000,43819300,25900,26050,26050,25850,127
+20250327,094900,40530700,26000,26050,26350,25950,439
+20250327,094800,29042950,26000,25650,26000,25650,424
+20250327,094700,18108250,25650,25600,25650,25600,12
+20250327,094600,17801000,25600,25550,25600,25550,2
+20250327,094500,17749850,25500,25500,25500,25500,0
+20250327,094400,17749850,25500,25500,25500,25500,11
+20250327,094300,17469350,25450,25450,25450,25450,0
+20250327,094200,17469350,25450,25450,25450,25450,0
+20250327,094100,17469350,25450,25450,25450,25450,20
+20250327,094000,16960350,25500,25500,25500,25500,0
+20250327,093900,16960350,25500,25500,25500,25500,0
+20250327,093800,16960350,25500,25500,25500,25500,0
+20250327,093700,16960350,25500,25500,25500,25500,0
+20250327,093600,16960350,25500,25500,25500,25500,1
+20250327,093500,16934850,25500,25500,25500,25500,0
+20250327,093400,16934850,25500,25500,25500,25500,0
+20250327,093300,16934850,25500,25500,25500,25500,0
+20250327,093200,16934850,25500,25500,25500,25500,0
+20250327,093100,16934850,25500,25500,25500,25500,1
+20250327,093000,16909350,25500,25500,25500,25500,0
+20250327,092900,16909350,25500,25500,25500,25500,0
+20250327,092800,16909350,25500,25500,25500,25500,0
+20250327,092700,16909350,25500,25500,25500,25500,0
+20250327,092600,16909350,25500,25500,25500,25500,0
+20250327,092500,16909350,25500,25500,25500,25500,0
+20250327,092400,16909350,25500,25500,25500,25500,0
+20250327,092300,16909350,25500,25500,25500,25500,0
+20250327,092200,16909350,25500,25500,25500,25500,0
+20250327,092100,16909350,25500,25500,25500,25500,0
+20250327,092000,16909350,25500,25500,25500,25500,1
+20250327,091900,16883850,25450,25450,25450,25450,0
+20250327,091800,16883850,25450,25450,25450,25450,0
+20250327,091700,16883850,25450,25450,25450,25450,0
+20250327,091600,16883850,25450,25450,25450,25450,0
+20250327,091500,16883850,25450,25450,25450,25450,0
+20250327,091400,16883850,25450,25450,25450,25450,0
+20250327,091300,16883850,25450,25450,25450,25450,0
+20250327,091200,16883850,25450,25450,25450,25450,1
+20250327,091100,16858400,25450,25300,25450,25300,18
+20250327,091000,16401400,25250,25250,25250,25250,0
+20250327,090900,16401400,25250,25150,25250,25150,87
+20250327,090800,14204850,25300,25250,25400,25150,378
+20250327,090700,4665300,25300,25600,25600,25300,177
+20250327,090600,179300,25600,25600,25600,25600,0
+20250327,090500,179300,25600,25600,25600,25600,0
+20250327,090400,179300,25600,25600,25600,25600,5
+20250327,090300,51300,25650,25650,25650,25650,0
+20250327,090200,51300,25650,25650,25650,25650,0
+20250327,090100,51300,25650,25650,25650,25650,0
+20250327,090000,51300,25650,25650,25650,25650,2

134790/min/candle-20250328.csv

@@ -0,0 +1,684 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,202200,154912450,26450,26450,26450,26450,25
+20250328,202100,154912450,26450,26450,26450,26450,0
+20250328,202000,154912450,26450,26450,26450,26450,0
+20250328,201900,154912450,26450,26450,26450,26450,0
+20250328,201800,154912450,26450,26450,26450,26450,0
+20250328,201700,154912450,26450,26450,26450,26450,0
+20250328,201600,154912450,26450,26450,26450,26450,0
+20250328,201500,154912450,26450,26450,26450,26450,0
+20250328,201400,154912450,26450,26450,26450,26450,0
+20250328,201300,154912450,26450,26450,26450,26450,0
+20250328,201200,154912450,26450,26450,26450,26450,0
+20250328,201100,154912450,26450,26450,26450,26450,0
+20250328,201000,154912450,26450,26450,26450,26450,0
+20250328,200900,154912450,26450,26450,26450,26450,0
+20250328,200800,154912450,26450,26450,26450,26450,0
+20250328,200700,154912450,26450,26450,26450,26450,0
+20250328,200600,154912450,26450,26450,26450,26450,0
+20250328,200500,154912450,26450,26450,26450,26450,0
+20250328,200400,154912450,26450,26450,26450,26450,0
+20250328,200300,154912450,26450,26450,26450,26450,0
+20250328,200200,154912450,26450,26450,26450,26450,0
+20250328,200100,154912450,26450,26450,26450,26450,0
+20250328,200000,154912450,26450,26450,26450,26450,0
+20250328,195900,154912450,26450,26450,26450,26450,0
+20250328,195800,154912450,26450,26450,26450,26450,0
+20250328,195700,154912450,26450,26450,26450,26450,0
+20250328,195600,154912450,26450,26450,26450,26450,0
+20250328,195500,154912450,26450,26450,26450,26450,0
+20250328,195400,154912450,26450,26450,26450,26450,0
+20250328,195300,154912450,26450,26450,26450,26450,0
+20250328,195200,154912450,26450,26450,26450,26450,25
+20250328,195100,154912450,26450,26450,26450,26450,0
+20250328,195000,154912450,26450,26450,26450,26450,0
+20250328,194900,154912450,26450,26450,26450,26450,0
+20250328,194800,154912450,26450,26450,26450,26450,0
+20250328,194700,154912450,26450,26450,26450,26450,0
+20250328,194600,154912450,26450,26450,26450,26450,0
+20250328,194500,154912450,26450,26450,26450,26450,0
+20250328,194400,154912450,26450,26450,26450,26450,0
+20250328,194300,154912450,26450,26450,26450,26450,0
+20250328,194200,154912450,26450,26450,26450,26450,0
+20250328,194100,154912450,26450,26450,26450,26450,0
+20250328,194000,154912450,26450,26450,26450,26450,0
+20250328,193900,154912450,26450,26450,26450,26450,0
+20250328,193800,154912450,26450,26450,26450,26450,0
+20250328,193700,154912450,26450,26450,26450,26450,0
+20250328,193600,154912450,26450,26450,26450,26450,0
+20250328,193500,154912450,26450,26450,26450,26450,0
+20250328,193400,154912450,26450,26450,26450,26450,0
+20250328,193300,154912450,26450,26450,26450,26450,0
+20250328,193200,154912450,26450,26450,26450,26450,0
+20250328,193100,154912450,26450,26450,26450,26450,0
+20250328,193000,154912450,26450,26450,26450,26450,0
+20250328,192900,154912450,26450,26450,26450,26450,0
+20250328,192800,154912450,26450,26450,26450,26450,0
+20250328,192700,154912450,26450,26450,26450,26450,0
+20250328,192600,154912450,26450,26450,26450,26450,0
+20250328,192500,154912450,26450,26450,26450,26450,0
+20250328,192400,154912450,26450,26450,26450,26450,0
+20250328,192300,154912450,26450,26450,26450,26450,0
+20250328,192200,154912450,26450,26450,26450,26450,25
+20250328,192100,154912450,26450,26450,26450,26450,0
+20250328,192000,154912450,26450,26450,26450,26450,0
+20250328,191900,154912450,26450,26450,26450,26450,0
+20250328,191800,154912450,26450,26450,26450,26450,0
+20250328,191700,154912450,26450,26450,26450,26450,0
+20250328,191600,154912450,26450,26450,26450,26450,0
+20250328,191500,154912450,26450,26450,26450,26450,0
+20250328,191400,154912450,26450,26450,26450,26450,0
+20250328,191300,154912450,26450,26450,26450,26450,0
+20250328,191200,154912450,26450,26450,26450,26450,0
+20250328,191100,154912450,26450,26450,26450,26450,0
+20250328,191000,154912450,26450,26450,26450,26450,0
+20250328,190900,154912450,26450,26450,26450,26450,0
+20250328,190800,154912450,26450,26450,26450,26450,0
+20250328,190700,154912450,26450,26450,26450,26450,0
+20250328,190600,154912450,26450,26450,26450,26450,0
+20250328,190500,154912450,26450,26450,26450,26450,0
+20250328,190400,154912450,26450,26450,26450,26450,0
+20250328,190300,154912450,26450,26450,26450,26450,0
+20250328,190200,154912450,26450,26450,26450,26450,0
+20250328,190100,154912450,26450,26450,26450,26450,0
+20250328,190000,154912450,26450,26450,26450,26450,0
+20250328,185900,154912450,26450,26450,26450,26450,0
+20250328,185800,154912450,26450,26450,26450,26450,0
+20250328,185700,154912450,26450,26450,26450,26450,0
+20250328,185600,154912450,26450,26450,26450,26450,0
+20250328,185500,154912450,26450,26450,26450,26450,0
+20250328,185400,154912450,26450,26450,26450,26450,0
+20250328,185300,154912450,26450,26450,26450,26450,0
+20250328,185200,154912450,26450,26450,26450,26450,25
+20250328,185100,154912450,26450,26450,26450,26450,0
+20250328,185000,154912450,26450,26450,26450,26450,0
+20250328,184900,154912450,26450,26450,26450,26450,0
+20250328,184800,154912450,26450,26450,26450,26450,0
+20250328,184700,154912450,26450,26450,26450,26450,0
+20250328,184600,154912450,26450,26450,26450,26450,0
+20250328,184500,154912450,26450,26450,26450,26450,0
+20250328,184400,154912450,26450,26450,26450,26450,0
+20250328,184300,154912450,26450,26450,26450,26450,0
+20250328,184200,154912450,26450,26450,26450,26450,0
+20250328,184100,154912450,26450,26450,26450,26450,0
+20250328,184000,154912450,26450,26450,26450,26450,0
+20250328,183900,154912450,26450,26450,26450,26450,0
+20250328,183800,154912450,26450,26450,26450,26450,0
+20250328,183700,154912450,26450,26450,26450,26450,0
+20250328,183600,154912450,26450,26450,26450,26450,0
+20250328,183500,154912450,26450,26450,26450,26450,0
+20250328,183400,154912450,26450,26450,26450,26450,0
+20250328,183300,154912450,26450,26450,26450,26450,0
+20250328,183200,154912450,26450,26450,26450,26450,0
+20250328,183100,154912450,26450,26450,26450,26450,0
+20250328,183000,154912450,26450,26450,26450,26450,0
+20250328,182900,154912450,26450,26450,26450,26450,0
+20250328,182800,154912450,26450,26450,26450,26450,0
+20250328,182700,154912450,26450,26450,26450,26450,0
+20250328,182600,154912450,26450,26450,26450,26450,0
+20250328,182500,154912450,26450,26450,26450,26450,0
+20250328,182400,154912450,26450,26450,26450,26450,0
+20250328,182300,154912450,26450,26450,26450,26450,0
+20250328,182200,154912450,26450,26450,26450,26450,25
+20250328,182100,154912450,26450,26450,26450,26450,0
+20250328,182000,154912450,26450,26450,26450,26450,0
+20250328,181900,154912450,26450,26450,26450,26450,0
+20250328,181800,154912450,26450,26450,26450,26450,0
+20250328,181700,154912450,26450,26450,26450,26450,0
+20250328,181600,154912450,26450,26450,26450,26450,0
+20250328,181500,154912450,26450,26450,26450,26450,0
+20250328,181400,154912450,26450,26450,26450,26450,0
+20250328,181300,154912450,26450,26450,26450,26450,0
+20250328,181200,154912450,26450,26450,26450,26450,0
+20250328,181100,154912450,26450,26450,26450,26450,0
+20250328,181000,154912450,26450,26450,26450,26450,0
+20250328,180900,154912450,26450,26450,26450,26450,0
+20250328,180800,154912450,26450,26450,26450,26450,0
+20250328,180700,154912450,26450,26450,26450,26450,0
+20250328,180600,154912450,26450,26450,26450,26450,0
+20250328,180500,154912450,26450,26450,26450,26450,0
+20250328,180400,154912450,26450,26450,26450,26450,0
+20250328,180300,154912450,26450,26450,26450,26450,0
+20250328,180200,154912450,26450,26450,26450,26450,0
+20250328,180100,154912450,26450,26450,26450,26450,0
+20250328,180000,154912450,26450,26450,26450,26450,0
+20250328,175900,154912450,26450,26450,26450,26450,0
+20250328,175800,154912450,26450,26450,26450,26450,0
+20250328,175700,154912450,26450,26450,26450,26450,0
+20250328,175600,154912450,26450,26450,26450,26450,0
+20250328,175500,154912450,26450,26450,26450,26450,0
+20250328,175400,154912450,26450,26450,26450,26450,0
+20250328,175300,154912450,26450,26450,26450,26450,0
+20250328,175200,154912450,26450,26450,26450,26450,25
+20250328,175100,154912450,26450,26450,26450,26450,0
+20250328,175000,154912450,26450,26450,26450,26450,0
+20250328,174900,154912450,26450,26450,26450,26450,0
+20250328,174800,154912450,26450,26450,26450,26450,0
+20250328,174700,154912450,26450,26450,26450,26450,0
+20250328,174600,154912450,26450,26450,26450,26450,0
+20250328,174500,154912450,26450,26450,26450,26450,0
+20250328,174400,154912450,26450,26450,26450,26450,0
+20250328,174300,154912450,26450,26450,26450,26450,0
+20250328,174200,154912450,26450,26450,26450,26450,0
+20250328,174100,154912450,26450,26450,26450,26450,0
+20250328,174000,154912450,26450,26450,26450,26450,0
+20250328,173900,154912450,26450,26450,26450,26450,0
+20250328,173800,154912450,26450,26450,26450,26450,0
+20250328,173700,154912450,26450,26450,26450,26450,0
+20250328,173600,154912450,26450,26450,26450,26450,0
+20250328,173500,154912450,26450,26450,26450,26450,0
+20250328,173400,154912450,26450,26450,26450,26450,0
+20250328,173300,154912450,26450,26450,26450,26450,0
+20250328,173200,154912450,26450,26450,26450,26450,0
+20250328,173100,154912450,26450,26450,26450,26450,0
+20250328,173000,154912450,26450,26450,26450,26450,0
+20250328,172900,154912450,26450,26450,26450,26450,0
+20250328,172800,154912450,26450,26450,26450,26450,0
+20250328,172700,154912450,26450,26450,26450,26450,0
+20250328,172600,154912450,26450,26450,26450,26450,0
+20250328,172500,154912450,26450,26450,26450,26450,0
+20250328,172400,154912450,26450,26450,26450,26450,0
+20250328,172300,154912450,26450,26450,26450,26450,0
+20250328,172200,154912450,26450,26450,26450,26450,25
+20250328,172100,154912450,26450,26450,26450,26450,0
+20250328,172000,154912450,26450,26450,26450,26450,0
+20250328,171900,154912450,26450,26450,26450,26450,0
+20250328,171800,154912450,26450,26450,26450,26450,0
+20250328,171700,154912450,26450,26450,26450,26450,0
+20250328,171600,154912450,26450,26450,26450,26450,0
+20250328,171500,154912450,26450,26450,26450,26450,0
+20250328,171400,154912450,26450,26450,26450,26450,0
+20250328,171300,154912450,26450,26450,26450,26450,0
+20250328,171200,154912450,26450,26450,26450,26450,0
+20250328,171100,154912450,26450,26450,26450,26450,0
+20250328,171000,154912450,26450,26450,26450,26450,0
+20250328,170900,154912450,26450,26450,26450,26450,0
+20250328,170800,154912450,26450,26450,26450,26450,0
+20250328,170700,154912450,26450,26450,26450,26450,0
+20250328,170600,154912450,26450,26450,26450,26450,0
+20250328,170500,154912450,26450,26450,26450,26450,0
+20250328,170400,154912450,26450,26450,26450,26450,0
+20250328,170300,154912450,26450,26450,26450,26450,0
+20250328,170200,154912450,26450,26450,26450,26450,0
+20250328,170100,154912450,26450,26450,26450,26450,0
+20250328,170000,154912450,26450,26450,26450,26450,0
+20250328,165900,154912450,26450,26450,26450,26450,0
+20250328,165800,154912450,26450,26450,26450,26450,0
+20250328,165700,154912450,26450,26450,26450,26450,0
+20250328,165600,154912450,26450,26450,26450,26450,0
+20250328,165500,154912450,26450,26450,26450,26450,0
+20250328,165400,154912450,26450,26450,26450,26450,0
+20250328,165300,154912450,26450,26450,26450,26450,0
+20250328,165200,154912450,26450,26450,26450,26450,25
+20250328,165100,154912450,26450,26450,26450,26450,0
+20250328,165000,154912450,26450,26450,26450,26450,0
+20250328,164900,154912450,26450,26450,26450,26450,0
+20250328,164800,154912450,26450,26450,26450,26450,0
+20250328,164700,154912450,26450,26450,26450,26450,0
+20250328,164600,154912450,26450,26450,26450,26450,0
+20250328,164500,154912450,26450,26450,26450,26450,0
+20250328,164400,154912450,26450,26450,26450,26450,0
+20250328,164300,154912450,26450,26450,26450,26450,0
+20250328,164200,154912450,26450,26450,26450,26450,0
+20250328,164100,154912450,26450,26450,26450,26450,0
+20250328,164000,154912450,26450,26450,26450,26450,0
+20250328,163900,154912450,26450,26450,26450,26450,0
+20250328,163800,154912450,26450,26450,26450,26450,0
+20250328,163700,154912450,26450,26450,26450,26450,0
+20250328,163600,154912450,26450,26450,26450,26450,0
+20250328,163500,154912450,26450,26450,26450,26450,0
+20250328,163400,154912450,26450,26450,26450,26450,0
+20250328,163300,154912450,26450,26450,26450,26450,0
+20250328,163200,154912450,26450,26450,26450,26450,0
+20250328,163100,154912450,26450,26450,26450,26450,0
+20250328,163000,154912450,26450,26450,26450,26450,0
+20250328,162900,154912450,26450,26450,26450,26450,0
+20250328,162800,154912450,26450,26450,26450,26450,0
+20250328,162700,154912450,26450,26450,26450,26450,0
+20250328,162600,154912450,26450,26450,26450,26450,0
+20250328,162500,154912450,26450,26450,26450,26450,0
+20250328,162400,154912450,26450,26450,26450,26450,0
+20250328,162300,154912450,26450,26450,26450,26450,0
+20250328,162200,154912450,26450,26450,26450,26450,25
+20250328,162100,154912450,26450,26450,26450,26450,0
+20250328,162000,154912450,26450,26450,26450,26450,0
+20250328,161900,154912450,26450,26450,26450,26450,0
+20250328,161800,154912450,26450,26450,26450,26450,0
+20250328,161700,154912450,26450,26450,26450,26450,0
+20250328,161600,154912450,26450,26450,26450,26450,0
+20250328,161500,154912450,26450,26450,26450,26450,0
+20250328,161400,154912450,26450,26450,26450,26450,0
+20250328,161300,154912450,26450,26450,26450,26450,0
+20250328,161200,154912450,26450,26450,26450,26450,0
+20250328,161100,154912450,26450,26450,26450,26450,0
+20250328,161000,154912450,26450,26450,26450,26450,0
+20250328,160900,154912450,26450,26450,26450,26450,0
+20250328,160800,154912450,26450,26450,26450,26450,0
+20250328,160700,154912450,26450,26450,26450,26450,0
+20250328,160600,154912450,26450,26450,26450,26450,0
+20250328,160500,154912450,26450,26450,26450,26450,0
+20250328,160400,154912450,26450,26450,26450,26450,0
+20250328,160300,154912450,26450,26450,26450,26450,0
+20250328,160200,154912450,26450,26450,26450,26450,0
+20250328,160100,154912450,26450,26450,26450,26450,0
+20250328,160000,154912450,26450,26450,26450,26450,0
+20250328,155900,154912450,26450,26450,26450,26450,0
+20250328,155800,154912450,26450,26450,26450,26450,0
+20250328,155700,154912450,26450,26450,26450,26450,0
+20250328,155600,154912450,26450,26450,26450,26450,0
+20250328,155500,154912450,26450,26450,26450,26450,0
+20250328,155400,154912450,26450,26450,26450,26450,0
+20250328,155300,154912450,26450,26450,26450,26450,0
+20250328,155200,154912450,26450,26450,26450,26450,25
+20250328,155100,154912450,26450,26450,26450,26450,0
+20250328,155000,154912450,26450,26450,26450,26450,0
+20250328,154900,154912450,26450,26450,26450,26450,0
+20250328,154800,154912450,26450,26450,26450,26450,0
+20250328,154700,154912450,26450,26450,26450,26450,0
+20250328,154600,154912450,26450,26450,26450,26450,0
+20250328,154500,154912450,26450,26450,26450,26450,0
+20250328,154400,154912450,26450,26450,26450,26450,0
+20250328,154300,154912450,26450,26450,26450,26450,0
+20250328,154200,154912450,26450,26450,26450,26450,0
+20250328,154100,154912450,26450,26450,26450,26450,0
+20250328,154000,154912450,26450,26450,26450,26450,0
+20250328,153900,154912450,26450,26450,26450,26450,0
+20250328,153800,154912450,26450,26450,26450,26450,0
+20250328,153700,154912450,26450,26450,26450,26450,0
+20250328,153600,154912450,26450,26450,26450,26450,0
+20250328,153500,154912450,26450,26450,26450,26450,0
+20250328,153400,154912450,26450,26450,26450,26450,0
+20250328,153300,154912450,26450,26450,26450,26450,0
+20250328,153200,154912450,26450,26450,26450,26450,0
+20250328,153100,154912450,26450,26450,26450,26450,0
+20250328,153000,154912450,26450,26450,26450,26450,25
+20250328,152900,154251200,26300,26300,26300,26300,0
+20250328,152800,154251200,26300,26300,26300,26300,0
+20250328,152700,154251200,26300,26300,26300,26300,0
+20250328,152600,154251200,26300,26300,26300,26300,0
+20250328,152500,154251200,26300,26300,26300,26300,0
+20250328,152400,154251200,26300,26300,26300,26300,0
+20250328,152300,154251200,26300,26300,26300,26300,0
+20250328,152200,154251200,26300,26300,26300,26300,0
+20250328,152100,154251200,26300,26300,26300,26300,0
+20250328,152000,154251200,26300,26300,26300,26300,0
+20250328,151900,154251200,26300,26250,26400,26250,3
+20250328,151800,154172250,26250,26400,26400,26250,34
+20250328,151700,153278550,26450,26450,26450,26450,0
+20250328,151600,153278550,26450,26450,26450,26450,0
+20250328,151500,153278550,26450,26450,26450,26450,0
+20250328,151400,153278550,26450,26450,26450,26450,0
+20250328,151300,153278550,26450,26450,26450,26450,0
+20250328,151200,153278550,26450,26450,26450,26450,0
+20250328,151100,153278550,26450,26450,26450,26450,0
+20250328,151000,153278550,26450,26450,26450,26450,2
+20250328,150900,153225650,26400,26400,26400,26400,0
+20250328,150800,153225650,26400,26400,26400,26400,0
+20250328,150700,153225650,26400,26400,26400,26400,0
+20250328,150600,153225650,26400,26400,26400,26400,0
+20250328,150500,153225650,26400,26400,26400,26400,0
+20250328,150400,153225650,26400,26400,26400,26400,0
+20250328,150300,153225650,26400,26400,26400,26400,0
+20250328,150200,153225650,26400,26400,26400,26400,0
+20250328,150100,153225650,26400,26400,26400,26400,0
+20250328,150000,153225650,26400,26400,26400,26400,0
+20250328,145900,153225650,26400,26400,26400,26400,0
+20250328,145800,153225650,26400,26400,26400,26400,0
+20250328,145700,153225650,26400,26400,26400,26400,0
+20250328,145600,153225650,26400,26400,26400,26400,0
+20250328,145500,153225650,26400,26400,26400,26400,0
+20250328,145400,153225650,26400,26400,26400,26400,0
+20250328,145300,153225650,26400,26400,26400,26400,0
+20250328,145200,153225650,26400,26400,26400,26400,0
+20250328,145100,153225650,26400,26400,26400,26400,0
+20250328,145000,153225650,26400,26400,26400,26400,5
+20250328,144900,153093650,26400,26400,26400,26400,7
+20250328,144800,152908850,26500,26500,26500,26500,0
+20250328,144700,152908850,26500,26500,26500,26500,0
+20250328,144600,152908850,26500,26500,26500,26500,0
+20250328,144500,152908850,26500,26500,26500,26500,0
+20250328,144400,152908850,26500,26500,26500,26500,0
+20250328,144300,152908850,26500,26500,26500,26500,0
+20250328,144200,152908850,26500,26500,26500,26500,0
+20250328,144100,152908850,26500,26450,26500,26450,18
+20250328,144000,152432650,26500,26500,26500,26500,0
+20250328,143900,152432650,26500,26500,26500,26500,0
+20250328,143800,152432650,26500,26500,26500,26500,0
+20250328,143700,152432650,26500,26500,26500,26500,0
+20250328,143600,152432650,26500,26500,26500,26500,0
+20250328,143500,152432650,26500,26500,26500,26500,0
+20250328,143400,152432650,26500,26500,26500,26500,0
+20250328,143300,152432650,26500,26500,26500,26500,0
+20250328,143200,152432650,26500,26400,26500,26400,4
+20250328,143100,152326900,26400,26400,26400,26400,0
+20250328,143000,152326900,26400,26400,26400,26400,0
+20250328,142900,152326900,26400,26400,26400,26400,4
+20250328,142800,152221300,26400,26400,26400,26400,0
+20250328,142700,152221300,26400,26400,26400,26400,0
+20250328,142600,152221300,26400,26400,26400,26400,0
+20250328,142500,152221300,26400,26400,26400,26400,0
+20250328,142400,152221300,26400,26400,26400,26400,0
+20250328,142300,152221300,26400,26400,26400,26400,1
+20250328,142200,152194900,26400,26400,26400,26400,0
+20250328,142100,152194900,26400,26400,26400,26400,0
+20250328,142000,152194900,26400,26400,26400,26400,1
+20250328,141900,152168500,26400,26400,26400,26400,8
+20250328,141800,151957300,26450,26450,26450,26450,0
+20250328,141700,151957300,26450,26450,26450,26450,0
+20250328,141600,151957300,26450,26450,26450,26450,0
+20250328,141500,151957300,26450,26450,26450,26450,0
+20250328,141400,151957300,26450,26450,26450,26450,0
+20250328,141300,151957300,26450,26450,26450,26450,0
+20250328,141200,151957300,26450,26450,26450,26450,0
+20250328,141100,151957300,26450,26450,26450,26450,0
+20250328,141000,151957300,26450,26450,26450,26450,0
+20250328,140900,151957300,26450,26450,26450,26450,0
+20250328,140800,151957300,26450,26450,26450,26450,0
+20250328,140700,151957300,26450,26450,26450,26450,0
+20250328,140600,151957300,26450,26450,26450,26450,0
+20250328,140500,151957300,26450,26450,26450,26450,0
+20250328,140400,151957300,26450,26450,26450,26450,0
+20250328,140300,151957300,26450,26450,26450,26450,0
+20250328,140200,151957300,26450,26450,26450,26450,0
+20250328,140100,151957300,26450,26450,26450,26450,0
+20250328,140000,151957300,26450,26450,26450,26450,0
+20250328,135900,151957300,26450,26450,26450,26450,0
+20250328,135800,151957300,26450,26450,26450,26450,0
+20250328,135700,151957300,26450,26450,26450,26450,0
+20250328,135600,151957300,26450,26450,26450,26450,0
+20250328,135500,151957300,26450,26450,26450,26450,0
+20250328,135400,151957300,26450,26450,26450,26450,1
+20250328,135300,151930850,26450,26450,26450,26450,0
+20250328,135200,151930850,26450,26450,26450,26450,0
+20250328,135100,151930850,26450,26450,26450,26450,0
+20250328,135000,151930850,26450,26450,26450,26450,0
+20250328,134900,151930850,26450,26450,26450,26450,0
+20250328,134800,151930850,26450,26450,26450,26450,0
+20250328,134700,151930850,26450,26450,26450,26450,0
+20250328,134600,151930850,26450,26450,26450,26450,0
+20250328,134500,151930850,26450,26450,26450,26450,0
+20250328,134400,151930850,26450,26450,26450,26450,111
+20250328,134300,148994900,26500,26500,26500,26500,0
+20250328,134200,148994900,26500,26500,26500,26500,0
+20250328,134100,148994900,26500,26500,26500,26500,0
+20250328,134000,148994900,26500,26500,26500,26500,0
+20250328,133900,148994900,26500,26500,26500,26500,0
+20250328,133800,148994900,26500,26500,26500,26500,0
+20250328,133700,148994900,26500,26500,26500,26500,0
+20250328,133600,148994900,26500,26500,26500,26500,0
+20250328,133500,148994900,26500,26500,26500,26500,0
+20250328,133400,148994900,26500,26500,26500,26500,0
+20250328,133300,148994900,26500,26500,26500,26500,0
+20250328,133200,148994900,26500,26500,26500,26500,0
+20250328,133100,148994900,26500,26500,26500,26500,0
+20250328,133000,148994900,26500,26500,26500,26500,0
+20250328,132900,148994900,26500,26500,26500,26500,0
+20250328,132800,148994900,26500,26500,26500,26500,0
+20250328,132700,148994900,26500,26500,26500,26500,0
+20250328,132600,148994900,26500,26500,26500,26500,0
+20250328,132500,148994900,26500,26500,26500,26500,0
+20250328,132400,148994900,26500,26500,26500,26500,0
+20250328,132300,148994900,26500,26500,26500,26500,0
+20250328,132200,148994900,26500,26500,26500,26500,0
+20250328,132100,148994900,26500,26500,26500,26500,0
+20250328,132000,148994900,26500,26500,26500,26500,0
+20250328,131900,148994900,26500,26500,26500,26500,0
+20250328,131800,148994900,26500,26500,26500,26500,0
+20250328,131700,148994900,26500,26500,26500,26500,0
+20250328,131600,148994900,26500,26500,26500,26500,0
+20250328,131500,148994900,26500,26500,26500,26500,0
+20250328,131400,148994900,26500,26500,26500,26500,0
+20250328,131300,148994900,26500,26500,26500,26500,0
+20250328,131200,148994900,26500,26500,26500,26500,0
+20250328,131100,148994900,26500,26500,26500,26500,0
+20250328,131000,148994900,26500,26500,26500,26500,0
+20250328,130900,148994900,26500,26500,26500,26500,0
+20250328,130800,148994900,26500,26500,26500,26500,8
+20250328,130700,148782900,26500,26500,26500,26500,0
+20250328,130600,148782900,26500,26500,26500,26500,0
+20250328,130500,148782900,26500,26500,26500,26500,0
+20250328,130400,148782900,26500,26500,26500,26500,0
+20250328,130300,148782900,26500,26500,26500,26500,0
+20250328,130200,148782900,26500,26500,26500,26500,0
+20250328,130100,148782900,26500,26500,26500,26500,0
+20250328,130000,148782900,26500,26500,26500,26500,0
+20250328,125900,148782900,26500,26500,26500,26500,0
+20250328,125800,148782900,26500,26500,26500,26500,0
+20250328,125700,148782900,26500,26500,26500,26500,0
+20250328,125600,148782900,26500,26500,26500,26500,1
+20250328,125500,148756400,26450,26450,26450,26450,0
+20250328,125400,148756400,26450,26450,26450,26450,64
+20250328,125300,147063600,26450,26450,26450,26450,9
+20250328,125200,146825550,26450,26450,26450,26450,0
+20250328,125100,146825550,26450,26450,26450,26450,0
+20250328,125000,146825550,26450,26450,26450,26450,0
+20250328,124900,146825550,26450,26450,26450,26450,0
+20250328,124800,146825550,26450,26450,26450,26450,0
+20250328,124700,146825550,26450,26450,26450,26450,0
+20250328,124600,146825550,26450,26450,26450,26450,0
+20250328,124500,146825550,26450,26450,26450,26450,0
+20250328,124400,146825550,26450,26450,26450,26450,0
+20250328,124300,146825550,26450,26450,26450,26450,0
+20250328,124200,146825550,26450,26450,26450,26450,0
+20250328,124100,146825550,26450,26450,26450,26450,0
+20250328,124000,146825550,26450,26450,26450,26450,0
+20250328,123900,146825550,26450,26450,26450,26450,0
+20250328,123800,146825550,26450,26450,26450,26450,0
+20250328,123700,146825550,26450,26450,26450,26450,0
+20250328,123600,146825550,26450,26450,26450,26450,0
+20250328,123500,146825550,26450,26500,26500,26450,21
+20250328,123400,146269600,26500,26500,26500,26500,110
+20250328,123300,143354600,26450,26450,26450,26450,0
+20250328,123200,143354600,26450,26450,26450,26450,9
+20250328,123100,143116550,26500,26450,26500,26450,10
+20250328,123000,142852000,26450,26450,26450,26450,9
+20250328,122900,142613950,26450,26450,26450,26450,0
+20250328,122800,142613950,26450,26450,26450,26450,9
+20250328,122700,142375900,26450,26450,26450,26450,18
+20250328,122600,141899800,26450,26450,26450,26450,18
+20250328,122500,141423700,26450,26450,26450,26450,23
+20250328,122400,140815350,26450,26450,26450,26450,22
+20250328,122300,140233450,26450,26450,26450,26450,0
+20250328,122200,140233450,26450,26450,26450,26450,0
+20250328,122100,140233450,26450,26450,26450,26450,1
+20250328,122000,140207000,26450,26450,26450,26450,0
+20250328,121900,140207000,26450,26450,26450,26450,0
+20250328,121800,140207000,26450,26450,26450,26450,0
+20250328,121700,140207000,26450,26450,26450,26450,1
+20250328,121600,140180550,26450,26450,26450,26450,0
+20250328,121500,140180550,26450,26450,26450,26450,0
+20250328,121400,140180550,26450,26450,26450,26450,0
+20250328,121300,140180550,26450,26450,26450,26450,0
+20250328,121200,140180550,26450,26450,26450,26450,0
+20250328,121100,140180550,26450,26450,26450,26450,0
+20250328,121000,140180550,26450,26450,26450,26450,0
+20250328,120900,140180550,26450,26450,26450,26450,0
+20250328,120800,140180550,26450,26450,26450,26450,0
+20250328,120700,140180550,26450,26450,26450,26450,0
+20250328,120600,140180550,26450,26450,26450,26450,0
+20250328,120500,140180550,26450,26450,26450,26450,0
+20250328,120400,140180550,26450,26450,26450,26450,0
+20250328,120300,140180550,26450,26450,26450,26450,0
+20250328,120200,140180550,26450,26450,26450,26450,0
+20250328,120100,140180550,26450,26450,26450,26450,0
+20250328,120000,140180550,26450,26450,26450,26450,10
+20250328,115900,139916050,26500,26500,26500,26500,0
+20250328,115800,139916050,26500,26500,26500,26500,0
+20250328,115700,139916050,26500,26500,26500,26500,0
+20250328,115600,139916050,26500,26500,26500,26500,0
+20250328,115500,139916050,26500,26500,26500,26500,78
+20250328,115400,137849050,26500,26500,26500,26500,0
+20250328,115300,137849050,26500,26500,26500,26500,0
+20250328,115200,137849050,26500,26500,26500,26500,0
+20250328,115100,137849050,26500,26500,26500,26500,0
+20250328,115000,137849050,26500,26500,26500,26500,0
+20250328,114900,137849050,26500,26500,26500,26500,0
+20250328,114800,137849050,26500,26500,26500,26500,0
+20250328,114700,137849050,26500,26500,26500,26500,0
+20250328,114600,137849050,26500,26500,26500,26500,1
+20250328,114500,137822550,26500,26500,26500,26500,0
+20250328,114400,137822550,26500,26500,26500,26500,0
+20250328,114300,137822550,26500,26500,26500,26500,1
+20250328,114200,137796050,26500,26500,26500,26500,1
+20250328,114100,137769550,26550,26550,26550,26550,0
+20250328,114000,137769550,26550,26550,26550,26550,0
+20250328,113900,137769550,26550,26550,26550,26550,0
+20250328,113800,137769550,26550,26550,26550,26550,0
+20250328,113700,137769550,26550,26550,26550,26550,0
+20250328,113600,137769550,26550,26550,26550,26550,0
+20250328,113500,137769550,26550,26550,26550,26550,0
+20250328,113400,137769550,26550,26550,26550,26550,0
+20250328,113300,137769550,26550,26550,26550,26550,0
+20250328,113200,137769550,26550,26550,26550,26550,0
+20250328,113100,137769550,26550,26550,26550,26550,0
+20250328,113000,137769550,26550,26550,26550,26550,1
+20250328,112900,137743000,26550,26550,26550,26550,0
+20250328,112800,137743000,26550,26550,26550,26550,0
+20250328,112700,137743000,26550,26550,26550,26550,2
+20250328,112600,137689900,26550,26550,26550,26550,0
+20250328,112500,137689900,26550,26550,26550,26550,0
+20250328,112400,137689900,26550,26550,26550,26550,0
+20250328,112300,137689900,26550,26550,26550,26550,0
+20250328,112200,137689900,26550,26550,26550,26550,0
+20250328,112100,137689900,26550,26500,26550,26500,112
+20250328,112000,134721300,26500,26500,26500,26500,100
+20250328,111900,132071300,26500,26500,26500,26500,0
+20250328,111800,132071300,26500,26500,26500,26500,0
+20250328,111700,132071300,26500,26500,26500,26500,150
+20250328,111600,128096300,26500,26500,26500,26500,8
+20250328,111500,127884300,26550,26550,26550,26550,0
+20250328,111400,127884300,26550,26550,26550,26550,0
+20250328,111300,127884300,26550,26550,26550,26550,0
+20250328,111200,127884300,26550,26550,26550,26550,0
+20250328,111100,127884300,26550,26550,26550,26550,0
+20250328,111000,127884300,26550,26550,26550,26550,12
+20250328,110900,127565700,26600,26600,26600,26600,0
+20250328,110800,127565700,26600,26600,26600,26600,0
+20250328,110700,127565700,26600,26600,26600,26600,0
+20250328,110600,127565700,26600,26600,26600,26600,0
+20250328,110500,127565700,26600,26600,26600,26600,0
+20250328,110400,127565700,26600,26600,26600,26600,0
+20250328,110300,127565700,26600,26600,26600,26600,0
+20250328,110200,127565700,26600,26600,26600,26600,0
+20250328,110100,127565700,26600,26600,26600,26600,11
+20250328,110000,127273100,26650,26650,26650,26650,16
+20250328,105900,126846700,26600,26500,26600,26500,163
+20250328,105800,122522850,26550,26550,26550,26550,0
+20250328,105700,122522850,26550,26550,26550,26550,0
+20250328,105600,122522850,26550,26550,26550,26550,0
+20250328,105500,122522850,26550,26550,26550,26550,111
+20250328,105400,119575800,26600,26600,26600,26600,0
+20250328,105300,119575800,26600,26600,26600,26600,18
+20250328,105200,119097000,26550,26550,26550,26550,0
+20250328,105100,119097000,26550,26550,26550,26550,0
+20250328,105000,119097000,26550,26550,26550,26550,0
+20250328,104900,119097000,26550,26550,26550,26550,0
+20250328,104800,119097000,26550,26550,26550,26550,1
+20250328,104700,119070450,26550,26550,26550,26550,0
+20250328,104600,119070450,26550,26550,26550,26550,0
+20250328,104500,119070450,26550,26550,26550,26550,0
+20250328,104400,119070450,26550,26550,26550,26550,0
+20250328,104300,119070450,26550,26550,26550,26550,10
+20250328,104200,118804950,26550,26550,26550,26550,20
+20250328,104100,118273950,26550,26550,26550,26550,0
+20250328,104000,118273950,26550,26550,26550,26550,0
+20250328,103900,118273950,26550,26550,26550,26550,0
+20250328,103800,118273950,26550,26550,26550,26550,0
+20250328,103700,118273950,26550,26500,26550,26500,439
+20250328,103600,106624950,26450,26450,26450,26450,0
+20250328,103500,106624950,26450,26450,26450,26450,0
+20250328,103400,106624950,26450,26400,26450,26400,79
+20250328,103300,104538450,26400,26400,26400,26400,0
+20250328,103200,104538450,26400,26400,26400,26400,71
+20250328,103100,102664050,26450,26650,26650,26450,266
+20250328,103000,95609350,26700,26450,26700,26450,186
+20250328,102900,90671350,26450,26450,26450,26450,0
+20250328,102800,90671350,26450,26450,26450,26450,0
+20250328,102700,90671350,26450,26300,26450,26250,298
+20250328,102600,82826500,26350,26800,26800,26350,66
+20250328,102500,81069050,26850,26700,27500,26650,802
+20250328,102400,59421600,26650,26250,26650,26250,493
+20250328,102300,46401600,26250,26250,26250,26250,0
+20250328,102200,46401600,26250,26250,26250,26250,0
+20250328,102100,46401600,26250,26250,26250,26250,20
+20250328,102000,45876600,26350,26350,26350,26350,0
+20250328,101900,45876600,26350,26350,26350,26350,1
+20250328,101800,45850250,26300,26300,26300,26300,0
+20250328,101700,45850250,26300,26300,26300,26300,0
+20250328,101600,45850250,26300,26300,26300,26300,0
+20250328,101500,45850250,26300,26300,26300,26300,1
+20250328,101400,45823950,26250,26350,26350,26250,8
+20250328,101300,45613550,26350,26450,26600,26350,264
+20250328,101200,38626050,26400,26700,26750,26400,494
+20250328,101100,25511150,26650,25900,26750,25900,235
+20250328,101000,19313750,25850,25850,25850,25850,0
+20250328,100900,19313750,25850,25850,25850,25850,0
+20250328,100800,19313750,25850,25850,25850,25850,0
+20250328,100700,19313750,25850,25850,25850,25850,0
+20250328,100600,19313750,25850,25850,25850,25850,0
+20250328,100500,19313750,25850,25850,25850,25850,0
+20250328,100400,19313750,25850,25850,25850,25850,0
+20250328,100300,19313750,25850,25850,25850,25850,1
+20250328,100200,19287900,25850,25850,25850,25850,0
+20250328,100100,19287900,25850,25850,25850,25850,0
+20250328,100000,19287900,25850,25850,25850,25850,0
+20250328,095900,19287900,25850,25850,25850,25850,0
+20250328,095800,19287900,25850,25850,25850,25850,0
+20250328,095700,19287900,25850,25800,25850,25800,15
+20250328,095600,18900200,25850,25700,25850,25700,9
+20250328,095500,18667700,25800,25800,25800,25800,0
+20250328,095400,18667700,25800,25800,25800,25800,0
+20250328,095300,18667700,25800,25800,25800,25800,0
+20250328,095200,18667700,25800,25550,25800,25550,22
+20250328,095100,18101900,25850,25800,25850,25800,240
+20250328,095000,11902000,25600,25950,25950,25550,381
+20250328,094900,2084800,26000,26000,26000,26000,0
+20250328,094800,2084800,26000,26000,26000,26000,0
+20250328,094700,2084800,26000,26000,26000,26000,0
+20250328,094600,2084800,26000,26000,26000,26000,0
+20250328,094500,2084800,26000,26000,26000,26000,0
+20250328,094400,2084800,26000,26000,26000,26000,0
+20250328,094300,2084800,26000,26000,26000,26000,2
+20250328,094200,2032800,26050,26050,26050,26050,0
+20250328,094100,2032800,26050,26050,26050,26050,0
+20250328,094000,2032800,26050,26050,26050,26050,0
+20250328,093900,2032800,26050,26050,26050,26050,0
+20250328,093800,2032800,26050,26050,26050,26050,0
+20250328,093700,2032800,26050,26050,26050,26050,0
+20250328,093600,2032800,26050,26050,26050,26050,1
+20250328,093500,2006750,26000,26000,26000,26000,0
+20250328,093400,2006750,26000,26000,26000,26000,0
+20250328,093300,2006750,26000,26000,26000,26000,0
+20250328,093200,2006750,26000,26000,26000,26000,0
+20250328,093100,2006750,26000,26000,26000,26000,0
+20250328,093000,2006750,26000,26000,26000,26000,0
+20250328,092900,2006750,26000,26000,26000,26000,0
+20250328,092800,2006750,26000,26000,26000,26000,0
+20250328,092700,2006750,26000,26000,26000,26000,8
+20250328,092600,1798750,26000,26000,26000,26000,0
+20250328,092500,1798750,26000,26000,26000,26000,0
+20250328,092400,1798750,26000,26000,26000,26000,0
+20250328,092300,1798750,26000,26000,26000,26000,0
+20250328,092200,1798750,26000,26000,26000,26000,0
+20250328,092100,1798750,26000,26000,26000,26000,0
+20250328,092000,1798750,26000,26050,26050,26000,8
+20250328,091900,1590700,26050,26050,26050,26050,0
+20250328,091800,1590700,26050,26050,26050,26050,0
+20250328,091700,1590700,26050,26050,26050,26050,7
+20250328,091600,1408350,26050,26050,26050,26050,0
+20250328,091500,1408350,26050,26050,26050,26050,0
+20250328,091400,1408350,26050,26050,26050,26050,0
+20250328,091300,1408350,26050,26050,26050,26050,0
+20250328,091200,1408350,26050,26050,26050,26050,0
+20250328,091100,1408350,26050,26050,26050,26050,1
+20250328,091000,1382300,26050,26050,26050,26050,0
+20250328,090900,1382300,26050,26050,26050,26050,0
+20250328,090800,1382300,26050,26050,26050,26050,0
+20250328,090700,1382300,26050,26050,26050,26050,16
+20250328,090600,965500,26050,26050,26050,26050,0
+20250328,090500,965500,26050,26050,26050,26050,4
+20250328,090400,861300,26100,26100,26100,26100,0
+20250328,090300,861300,26100,26100,26100,26100,0
+20250328,090200,861300,26100,26100,26100,26100,0
+20250328,090100,861300,26100,26100,26100,26100,0
+20250328,090000,861300,26100,26100,26100,26100,33

134790/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
+20250328,160854,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26450,200,2,0.76,154912450,5854,71.70,26100,27500,25550,34100,18400,26250,26462.67,1.41,0,-284,27383,26816,25983,25416,24583,27100,25700,10,7850,500,17320,50,1,2000000,529,21.64,0.77,12,0.29,1222.00,34260.00,33800,20241106,-21.75,21650,20241209,22.17,27500,-3.82,20250328,21800,21.33,20250124,33800,-21.75,20241106,21650,22.17,20241209,2.15,N,134790,500,10 억,,28179,N,N,0,N,00,N
+20250328,150857,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26400,150,2,0.57,153225650,5790,70.91,26100,27500,25550,34100,18400,26250,26463.84,1.41,0,-304,27383,26816,25983,25416,24583,27100,25700,10,7850,500,17320,50,1,2000000,528,21.60,0.77,12,0.29,1222.00,34260.00,33800,20241106,-21.89,21650,20241209,21.94,27500,-4.00,20250328,21800,21.10,20250124,33800,-21.89,20241106,21650,21.94,20241209,2.15,N,134790,500,10 억,,28179,N,N,0,N,00,N
+20250328,140900,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26450,200,2,0.76,151957300,5742,70.32,26100,27500,25550,34100,18400,26250,26464.18,1.41,0,-302,27383,26816,25983,25416,24583,27100,25700,10,7850,500,17320,50,1,2000000,529,21.64,0.77,12,0.29,1222.00,34260.00,33800,20241106,-21.75,21650,20241209,22.17,27500,-3.82,20250328,21800,21.33,20250124,33800,-21.75,20241106,21650,22.17,20241209,2.15,N,134790,500,10 억,,28179,N,N,0,N,00,N
+20250328,130857,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26500,250,2,0.95,148994900,5630,68.95,26100,27500,25550,34100,18400,26250,26464.46,1.41,0,-302,27383,26816,25983,25416,24583,27100,25700,10,7850,500,17320,50,1,2000000,530,21.69,0.77,12,0.28,1222.00,34260.00,33800,20241106,-21.60,21650,20241209,22.40,27500,-3.64,20250328,21800,21.56,20250124,33800,-21.60,20241106,21650,22.40,20241209,2.15,N,134790,500,10 억,,28179,N,N,0,N,00,N
+20250328,120856,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26450,200,2,0.76,140180550,5297,64.87,26100,27500,25550,34100,18400,26250,26464.14,1.41,0,-299,27383,26816,25983,25416,24583,27100,25700,10,7850,500,17320,50,1,2000000,529,21.64,0.77,12,0.26,1222.00,34260.00,33800,20241106,-21.75,21650,20241209,22.17,27500,-3.82,20250328,21800,21.33,20250124,33800,-21.75,20241106,21650,22.17,20241209,2.15,N,134790,500,10 억,,28179,N,N,0,N,00,N
+20250328,110853,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26600,350,2,1.33,127565700,4821,59.04,26100,27500,25550,34100,18400,26250,26460.42,1.41,0,-311,27383,26816,25983,25416,24583,27100,25700,10,7850,500,17320,50,1,2000000,532,21.77,0.78,12,0.24,1222.00,34260.00,33800,20241106,-21.30,21650,20241209,22.86,27500,-3.27,20250328,21800,22.02,20250124,33800,-21.30,20241106,21650,22.86,20241209,2.15,N,134790,500,10 억,,28179,N,N,0,N,00,N
+20250328,100859,57,100.00,KOSPI,,제조,N,N,N,N, ,N,25850,-400,5,-1.52,19313750,748,9.16,26100,26100,25550,34100,18400,26250,25820.52,1.41,0,-4,27383,26816,25983,25416,24583,27100,25700,10,7850,500,17320,50,1,2000000,517,21.15,0.75,12,0.04,1222.00,34260.00,33800,20241106,-23.52,21650,20241209,19.40,26550,-2.64,20250327,21800,18.58,20250124,33800,-23.52,20241106,21650,19.40,20241209,2.15,N,134790,500,10 억,,28179,N,N,0,N,00,N
+20250328,090903,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26050,-200,5,-0.76,1382300,53,0.65,26100,26100,26050,34100,18400,26250,26081.13,1.41,0,-1,27383,26816,25983,25416,24583,27100,25700,10,7850,500,17320,50,1,2000000,521,21.32,0.76,12,0.00,1222.00,34260.00,33800,20241106,-22.93,21650,20241209,20.32,26550,-1.88,20250327,21800,19.50,20250124,33800,-22.93,20241106,21650,20.32,20241209,2.15,N,134790,500,10 억,,28179,N,N,0,N,00,N
+20250327,162130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26250,550,2,2.14,212168100,8165,56.53,25650,26550,25150,33400,18000,25700,25985.07,1.41,0,-87,27166,26432,25766,25032,24366,26800,25400,10,7700,500,16960,50,1,2000000,525,21.48,0.77,12,0.41,1222.00,34260.00,33800,20241106,-22.34,21650,20241209,21.25,26550,-1.13,20250327,21800,20.41,20250124,33800,-22.34,20241106,21650,21.25,20241209,2.14,N,134790,500,10 억,,28263,N,N,1,N,00,N
+20250327,150856,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26200,500,2,1.95,209230050,8053,55.75,25650,26550,25150,33400,18000,25700,25981.63,1.41,0,-106,27166,26432,25766,25032,24366,26800,25400,10,7700,500,16960,50,1,2000000,524,21.44,0.76,12,0.40,1222.00,34260.00,33800,20241106,-22.49,21650,20241209,21.02,26550,-1.32,20250327,21800,20.18,20250124,33800,-22.49,20241106,21650,21.02,20241209,2.14,N,134790,500,10 억,,28263,N,N,1,N,00,N
+20250327,140856,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26250,550,2,2.14,163169450,6303,43.64,25650,26350,25150,33400,18000,25700,25887.59,1.41,0,-122,27166,26432,25766,25032,24366,26800,25400,10,7700,500,16960,50,1,2000000,525,21.48,0.77,12,0.32,1222.00,34260.00,33800,20241106,-22.34,21650,20241209,21.25,26500,-0.94,20250326,21800,20.41,20250124,33800,-22.34,20241106,21650,21.25,20241209,2.14,N,134790,500,10 억,,28263,N,N,1,N,00,N
+20250327,130852,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26150,450,2,1.75,150866300,5833,40.38,25650,26350,25150,33400,18000,25700,25864.27,1.41,0,-129,27166,26432,25766,25032,24366,26800,25400,10,7700,500,16960,50,1,2000000,523,21.40,0.76,12,0.29,1222.00,34260.00,33800,20241106,-22.63,21650,20241209,20.79,26500,-1.32,20250326,21800,19.95,20250124,33800,-22.63,20241106,21650,20.79,20241209,2.14,N,134790,500,10 억,,28263,N,N,1,N,00,N
+20250327,120900,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26150,450,2,1.75,144798650,5601,38.78,25650,26350,25150,33400,18000,25700,25852.29,1.41,0,-130,27166,26432,25766,25032,24366,26800,25400,10,7700,500,16960,50,1,2000000,523,21.40,0.76,12,0.28,1222.00,34260.00,33800,20241106,-22.63,21650,20241209,20.79,26500,-1.32,20250326,21800,19.95,20250124,33800,-22.63,20241106,21650,20.79,20241209,2.14,N,134790,500,10 억,,28263,N,N,1,N,00,N
+20250327,110857,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26000,300,2,1.17,119270000,4621,31.99,25650,26350,25150,33400,18000,25700,25810.43,1.41,0,-141,27166,26432,25766,25032,24366,26800,25400,10,7700,500,16960,50,1,2000000,520,21.28,0.76,12,0.23,1222.00,34260.00,33800,20241106,-23.08,21650,20241209,20.09,26500,-1.89,20250326,21800,19.27,20250124,33800,-23.08,20241106,21650,20.09,20241209,2.14,N,134790,500,10 억,,28263,N,N,1,N,00,N
+20250327,100852,57,100.00,KOSPI,,제조,N,N,N,N, ,N,25850,150,2,0.58,84958200,3295,22.81,25650,26350,25150,33400,18000,25700,25783.98,1.41,0,-148,27166,26432,25766,25032,24366,26800,25400,10,7700,500,16960,50,1,2000000,517,21.15,0.75,12,0.16,1222.00,34260.00,33800,20241106,-23.52,21650,20241209,19.40,26500,-2.45,20250326,21800,18.58,20250124,33800,-23.52,20241106,21650,19.40,20241209,2.14,N,134790,500,10 억,,28263,N,N,1,N,00,N
+20250327,090856,57,100.00,KOSPI,,제조,N,N,N,N, ,N,25300,-400,5,-1.56,14204850,562,3.89,25650,25650,25150,33400,18000,25700,25275.53,1.41,0,-1,27166,26432,25766,25032,24366,26800,25400,10,7700,500,16960,50,1,2000000,506,20.70,0.74,12,0.03,1222.00,34260.00,33800,20241106,-25.15,21650,20241209,16.86,26500,-4.53,20250326,21800,16.06,20250124,33800,-25.15,20241106,21650,16.86,20241209,2.14,N,134790,500,10 억,,28263,N,N,1,N,00,N
+20250326,160846,57,100.00,KOSPI,,제조,N,N,N,N, ,N,25700,650,2,2.59,368982900,14444,3480.48,25350,26500,25100,32550,17550,25050,25545.76,1.42,0,-164,25516,25282,25166,24932,24816,25225,24875,10,7500,500,16530,50,1,2000000,514,21.03,0.75,12,0.72,1222.00,34260.00,33800,20241106,-23.96,21650,20241209,18.71,26500,-3.02,20250326,21800,17.89,20250124,33800,-23.96,20241106,21650,18.71,20241209,2.10,N,134790,500,10 억,,28449,N,N,1,N,00,N
+20250326,150849,57,100.00,KOSPI,,제조,N,N,N,N, ,N,25700,650,2,2.59,368186450,14413,3473.01,25350,26500,25100,32550,17550,25050,25545.44,1.42,0,-177,25516,25282,25166,24932,24816,25225,24875,10,7500,500,16530,50,1,2000000,514,21.03,0.75,12,0.72,1222.00,34260.00,33800,20241106,-23.96,21650,20241209,18.71,26500,-3.02,20250326,21800,17.89,20250124,33800,-23.96,20241106,21650,18.71,20241209,2.10,N,134790,500,10 억,,28449,N,N,2,N,00,N
+20250326,140847,57,100.00,KOSPI,,제조,N,N,N,N, ,N,25500,450,2,1.80,329325900,12898,3107.95,25350,26500,25100,32550,17550,25050,25533.10,1.42,0,-160,25516,25282,25166,24932,24816,25225,24875,10,7500,500,16530,50,1,2000000,510,20.87,0.74,12,0.64,1222.00,34260.00,33800,20241106,-24.56,21650,20241209,17.78,26500,-3.77,20250326,21800,16.97,20250124,33800,-24.56,20241106,21650,17.78,20241209,2.10,N,134790,500,10 억,,28449,N,N,2,N,00,N
+20250326,130848,57,100.00,KOSPI,,제조,N,N,N,N, ,N,25450,400,2,1.60,326806600,12799,3084.10,25350,26500,25100,32550,17550,25050,25533.76,1.42,0,-136,25516,25282,25166,24932,24816,25225,24875,10,7500,500,16530,50,1,2000000,509,20.83,0.74,12,0.64,1222.00,34260.00,33800,20241106,-24.70,21650,20241209,17.55,26500,-3.96,20250326,21800,16.74,20250124,33800,-24.70,20241106,21650,17.55,20241209,2.10,N,134790,500,10 억,,28449,N,N,2,N,00,N
+20250326,120853,57,100.00,KOSPI,,제조,N,N,N,N, ,N,25400,350,2,1.40,308745250,12089,2913.01,25350,26500,25100,32550,17550,25050,25539.35,1.42,0,-129,25516,25282,25166,24932,24816,25225,24875,10,7500,500,16530,50,1,2000000,508,20.79,0.74,12,0.60,1222.00,34260.00,33800,20241106,-24.85,21650,20241209,17.32,26500,-4.15,20250326,21800,16.51,20250124,33800,-24.85,20241106,21650,17.32,20241209,2.10,N,134790,500,10 억,,28449,N,N,2,N,00,N
+20250326,110849,57,100.00,KOSPI,,제조,N,N,N,N, ,N,25350,300,2,1.20,216359700,8457,2037.83,25350,26500,25100,32550,17550,25050,25583.50,1.42,0,-90,25516,25282,25166,24932,24816,25225,24875,10,7500,500,16530,50,1,2000000,507,20.74,0.74,12,0.42,1222.00,34260.00,33800,20241106,-25.00,21650,20241209,17.09,26500,-4.34,20250326,21800,16.28,20250124,33800,-25.00,20241106,21650,17.09,20241209,2.10,N,134790,500,10 억,,28449,N,N,2,N,00,N
+20250326,100850,57,100.00,KOSPI,,제조,N,N,N,N, ,N,25450,400,2,1.60,201147950,7860,1893.98,25350,26500,25100,32550,17550,25050,25591.34,1.42,0,-89,25516,25282,25166,24932,24816,25225,24875,10,7500,500,16530,50,1,2000000,509,20.83,0.74,12,0.39,1222.00,34260.00,33800,20241106,-24.70,21650,20241209,17.55,26500,-3.96,20250326,21800,16.74,20250124,33800,-24.70,20241106,21650,17.55,20241209,2.10,N,134790,500,10 억,,28449,N,N,2,N,00,N
+20250326,090849,57,100.00,KOSPI,,제조,N,N,N,N, ,N,25100,50,2,0.20,100650,4,0.96,25350,25350,25100,32550,17550,25050,25162.50,1.42,0,0,25516,25282,25166,24932,24816,25225,24875,10,7500,500,16530,50,1,2000000,502,20.54,0.73,12,0.00,1222.00,34260.00,33800,20241106,-25.74,21650,20241209,15.94,25550,-1.76,20250324,21800,15.14,20250124,33800,-25.74,20241106,21650,15.94,20241209,2.10,N,134790,500,10 억,,28449,N,N,2,N,00,N
+20250325,160844,57,100.00,KOSPI,,제조,N,N,N,N, ,N,25050,50,2,0.20,10493750,415,11.55,25300,25400,25050,32500,17500,25000,25286.14,1.42,0,-3,26133,25566,24983,24416,23833,25850,24700,10,7500,500,16500,50,1,2000000,501,20.50,0.73,12,0.02,1222.00,34260.00,33800,20241106,-25.89,21650,20241209,15.70,25550,-1.96,20250324,21800,14.91,20250124,33800,-25.89,20241106,21650,15.70,20241209,2.09,N,134790,500,10 억,,28452,N,N,2,N,00,N
+20250325,150845,57,100.00,KOSPI,,제조,N,N,N,N, ,N,25100,100,2,0.40,10393550,411,11.44,25300,25400,25050,32500,17500,25000,25288.44,1.42,0,-3,26133,25566,24983,24416,23833,25850,24700,10,7500,500,16500,50,1,2000000,502,20.54,0.73,12,0.02,1222.00,34260.00,33800,20241106,-25.74,21650,20241209,15.94,25550,-1.76,20250324,21800,15.14,20250124,33800,-25.74,20241106,21650,15.94,20241209,2.09,N,134790,500,10 억,,28452,N,N,0,N,00,N
+20250325,140842,57,100.00,KOSPI,,제조,N,N,N,N, ,N,25200,200,2,0.80,9590650,379,10.55,25300,25400,25200,32500,17500,25000,25305.15,1.42,0,-3,26133,25566,24983,24416,23833,25850,24700,10,7500,500,16500,50,1,2000000,504,20.62,0.74,12,0.02,1222.00,34260.00,33800,20241106,-25.44,21650,20241209,16.40,25550,-1.37,20250324,21800,15.60,20250124,33800,-25.44,20241106,21650,16.40,20241209,2.09,N,134790,500,10 억,,28452,N,N,0,N,00,N
+20250325,130843,57,100.00,KOSPI,,제조,N,N,N,N, ,N,25300,300,2,1.20,7218050,285,7.93,25300,25400,25275,32500,17500,25000,25326.49,1.42,0,-3,26133,25566,24983,24416,23833,25850,24700,10,7500,500,16500,50,1,2000000,506,20.70,0.74,12,0.01,1222.00,34260.00,33800,20241106,-25.15,21650,20241209,16.86,25550,-0.98,20250324,21800,16.06,20250124,33800,-25.15,20241106,21650,16.86,20241209,2.09,N,134790,500,10 억,,28452,N,N,0,N,00,N
+20250325,120844,57,100.00,KOSPI,,제조,N,N,N,N, ,N,25300,300,2,1.20,6459000,255,7.10,25300,25400,25300,32500,17500,25000,25329.41,1.42,0,-3,26133,25566,24983,24416,23833,25850,24700,10,7500,500,16500,50,1,2000000,506,20.70,0.74,12,0.01,1222.00,34260.00,33800,20241106,-25.15,21650,20241209,16.86,25550,-0.98,20250324,21800,16.06,20250124,33800,-25.15,20241106,21650,16.86,20241209,2.09,N,134790,500,10 억,,28452,N,N,0,N,00,N
+20250325,110843,57,100.00,KOSPI,,제조,N,N,N,N, ,N,25350,350,2,1.40,6155350,243,6.77,25300,25400,25300,32500,17500,25000,25330.66,1.42,0,-3,26133,25566,24983,24416,23833,25850,24700,10,7500,500,16500,50,1,2000000,507,20.74,0.74,12,0.01,1222.00,34260.00,33800,20241106,-25.00,21650,20241209,17.09,25550,-0.78,20250324,21800,16.28,20250124,33800,-25.00,20241106,21650,17.09,20241209,2.09,N,134790,500,10 억,,28452,N,N,0,N,00,N
+20250325,100853,57,100.00,KOSPI,,제조,N,N,N,N, ,N,25350,350,2,1.40,5876950,232,6.46,25300,25400,25300,32500,17500,25000,25331.68,1.42,0,-3,26133,25566,24983,24416,23833,25850,24700,10,7500,500,16500,50,1,2000000,507,20.74,0.74,12,0.01,1222.00,34260.00,33800,20241106,-25.00,21650,20241209,17.09,25550,-0.78,20250324,21800,16.28,20250124,33800,-25.00,20241106,21650,17.09,20241209,2.09,N,134790,500,10 억,,28452,N,N,0,N,00,N
+20250325,090850,57,100.00,KOSPI,,제조,N,N,N,N, ,N,25350,350,2,1.40,1875600,74,2.06,25300,25350,25300,32500,17500,25000,25345.95,1.42,0,-3,26133,25566,24983,24416,23833,25850,24700,10,7500,500,16500,50,1,2000000,507,20.74,0.74,12,0.00,1222.00,34260.00,33800,20241106,-25.00,21650,20241209,17.09,25550,-0.78,20250324,21800,16.28,20250124,33800,-25.00,20241106,21650,17.09,20241209,2.09,N,134790,500,10 억,,28452,N,N,0,N,00,N
+20250324,160841,57,100.00,KOSPI,,제조,N,N,N,N, ,N,25000,250,2,1.01,90328950,3592,810.84,24400,25550,24400,32150,17350,24750,25147.26,1.43,0,-125,25150,24950,24800,24600,24450,24875,24525,10,7400,500,16330,50,1,2000000,500,20.46,0.73,12,0.18,1222.00,34260.00,33800,20241106,-26.04,21650,20241209,15.47,25550,-2.15,20250324,21800,14.68,20250124,33800,-26.04,20241106,21650,15.47,20241209,1.97,N,134790,500,10 억,,28524,N,N,3,N,00,N
+20250324,150847,57,100.00,KOSPI,,제조,N,N,N,N, ,N,25000,250,2,1.01,90053950,3581,808.35,24400,25550,24400,32150,17350,24750,25147.71,1.43,0,-126,25150,24950,24800,24600,24450,24875,24525,10,7400,500,16330,50,1,2000000,500,20.46,0.73,12,0.18,1222.00,34260.00,33800,20241106,-26.04,21650,20241209,15.47,25550,-2.15,20250324,21800,14.68,20250124,33800,-26.04,20241106,21650,15.47,20241209,1.97,N,134790,500,10 억,,28524,N,N,3,N,00,N
+20250324,140848,57,100.00,KOSPI,,제조,N,N,N,N, ,N,25050,300,2,1.21,86884500,3454,779.68,24400,25550,24400,32150,17350,24750,25154.75,1.43,0,-126,25150,24950,24800,24600,24450,24875,24525,10,7400,500,16330,50,1,2000000,501,20.50,0.73,12,0.17,1222.00,34260.00,33800,20241106,-25.89,21650,20241209,15.70,25550,-1.96,20250324,21800,14.91,20250124,33800,-25.89,20241106,21650,15.70,20241209,1.97,N,134790,500,10 억,,28524,N,N,3,N,00,N
+20250324,130847,57,100.00,KOSPI,,제조,N,N,N,N, ,N,25250,500,2,2.02,80322200,3193,720.77,24400,25550,24400,32150,17350,24750,25155.72,1.43,0,-130,25150,24950,24800,24600,24450,24875,24525,10,7400,500,16330,50,1,2000000,505,20.66,0.74,12,0.16,1222.00,34260.00,33800,20241106,-25.30,21650,20241209,16.63,25550,-1.17,20250324,21800,15.83,20250124,33800,-25.30,20241106,21650,16.63,20241209,1.97,N,134790,500,10 억,,28524,N,N,3,N,00,N
+20250324,120846,57,100.00,KOSPI,,제조,N,N,N,N, ,N,25300,550,2,2.22,79137500,3146,710.16,24400,25550,24400,32150,17350,24750,25154.96,1.43,0,-130,25150,24950,24800,24600,24450,24875,24525,10,7400,500,16330,50,1,2000000,506,20.70,0.74,12,0.16,1222.00,34260.00,33800,20241106,-25.15,21650,20241209,16.86,25550,-0.98,20250324,21800,16.06,20250124,33800,-25.15,20241106,21650,16.86,20241209,1.97,N,134790,500,10 억,,28524,N,N,3,N,00,N
+20250324,110845,57,100.00,KOSPI,,제조,N,N,N,N, ,N,25250,500,2,2.02,58975550,2345,529.35,24400,25550,24400,32150,17350,24750,25149.49,1.43,0,-129,25150,24950,24800,24600,24450,24875,24525,10,7400,500,16330,50,1,2000000,505,20.66,0.74,12,0.12,1222.00,34260.00,33800,20241106,-25.30,21650,20241209,16.63,25550,-1.17,20250324,21800,15.83,20250124,33800,-25.30,20241106,21650,16.63,20241209,1.97,N,134790,500,10 억,,28524,N,N,3,N,00,N
+20250324,100843,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24750,0,3,0.00,1932000,78,17.61,24400,24900,24400,32150,17350,24750,24769.23,1.43,0,-6,25150,24950,24800,24600,24450,24875,24525,10,7400,500,16330,50,1,2000000,495,20.25,0.72,12,0.00,1222.00,34260.00,33800,20241106,-26.78,21650,20241209,14.32,25450,-2.75,20250224,21800,13.53,20250124,33800,-26.78,20241106,21650,14.32,20241209,1.97,N,134790,500,10 억,,28524,N,N,3,N,00,N
+20250324,090845,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24400,-350,5,-1.41,146400,6,1.35,24400,24400,24400,32150,17350,24750,24400.00,1.43,0,0,25150,24950,24800,24600,24450,24875,24525,10,7400,500,16330,50,1,2000000,488,19.97,0.71,12,0.00,1222.00,34260.00,33800,20241106,-27.81,21650,20241209,12.70,25450,-4.13,20250224,21800,11.93,20250124,33800,-27.81,20241106,21650,12.70,20241209,1.97,N,134790,500,10 억,,28524,N,N,3,N,00,N
 20250321,160900,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24750,-200,5,-0.80,11015300,443,4.38,24800,25000,24650,32400,17500,24950,24865.24,1.40,0,-8,25883,25416,24633,24166,23383,25650,24400,10,7450,500,16460,50,1,2000000,495,20.25,0.72,12,0.02,1222.00,34260.00,33800,20241106,-26.78,21650,20241209,14.32,25450,-2.75,20250224,21800,13.53,20250124,33800,-26.78,20241106,21650,14.32,20241209,1.91,N,134790,500,10 억,,27931,N,N,3,N,00,N
 20250321,150845,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24900,-50,5,-0.20,9331100,375,3.70,24800,25000,24650,32400,17500,24950,24882.93,1.40,0,-3,25883,25416,24633,24166,23383,25650,24400,10,7450,500,16460,50,1,2000000,498,20.38,0.73,12,0.02,1222.00,34260.00,33800,20241106,-26.33,21650,20241209,15.01,25450,-2.16,20250224,21800,14.22,20250124,33800,-26.33,20241106,21650,15.01,20241209,1.91,N,134790,500,10 억,,27931,N,N,0,N,00,N
 20250321,140845,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24950,0,3,0.00,6762250,272,2.69,24800,24950,24650,32400,17500,24950,24861.21,1.40,0,-3,25883,25416,24633,24166,23383,25650,24400,10,7450,500,16460,50,1,2000000,499,20.42,0.73,12,0.01,1222.00,34260.00,33800,20241106,-26.18,21650,20241209,15.24,25450,-1.96,20250224,21800,14.45,20250124,33800,-26.18,20241106,21650,15.24,20241209,1.91,N,134790,500,10 억,,27931,N,N,0,N,00,N

134790/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,2000000,0,51400000000,0.00
+20250325,0,2000000,0,50100000000,0.00
+20250324,0,2000000,0,50000000000,0.00
+20250321,0,2000000,0,49500000000,0.00
+20250320,0,2000000,0,49900000000,0.00
 20250319,0,2000000,0,48800000000,0.00
 20250318,0,2000000,0,49900000000,0.00
 20250317,0,2000000,0,49700000000,0.00

134790/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,24750,24300,25100,23850,16039,394198950,00,0.00,N,2,400,
 20250310,24350,23900,25000,23700,7306,178178600,00,0.00,N,2,500,
 20250304,23850,24100,24200,23500,3065,73104125,00,0.00,N,5,-200,
 20250224,24050,24250,25450,23950,8485,208876650,00,0.00,N,5,-200,