Add accumulated files

145720/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,72400,69300,76200,68600,164717,11954482400,00,0.00,N,2,3100,
+20250326,69300,69000,70400,68400,58645,4088254950,00,0.00,N,2,1700,
+20250325,67600,64900,68700,64800,82944,5548585550,00,0.00,N,2,2800,
+20250324,64800,61000,65700,61000,60719,3897751650,00,0.00,N,2,3700,
 20250321,61100,60800,61900,60700,15976,978622950,00,0.00,N,5,-500,
 20250320,61600,62100,62500,61300,12318,759204550,00,0.00,N,5,-500,
 20250319,62100,62500,63000,62000,10634,663915700,00,0.00,N,3,0,

145720/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
+20250328,74800,2400,2,-46997,44347,2646,-3493,3293,200,14783,64525,15282,1091,4787,1136,61780,20178,12636,4585,1494,937
+20250327,72400,3100,2,-82284,68293,14065,-5967,4947,1026,32351,106360,25741,2368,7690,1877,114635,38067,11676,8334,2744,852
+20250326,69300,1700,2,-22991,17669,5280,-1605,1233,369,15580,34191,8693,1084,2385,607,38571,16522,3413,2690,1152,237
+20250325,67600,2800,2,-31687,23860,7733,-2135,1610,519,15808,54357,12420,1052,3642,831,47495,30497,4687,3187,2032,312
+20250324,64800,3700,2,-30680,26001,4706,-1973,1671,304,14203,37103,9394,910,2381,605,44883,11102,4688,2883,710,301
 20250321,61100,-500,5,-161,483,-333,-10,30,-20,6941,4374,4650,425,268,286,7102,3891,4983,435,238,305
 20250320,61600,-500,5,1916,-4321,2205,118,-266,136,6225,2118,3775,384,130,233,4309,6439,1570,266,397,97
 20250319,62100,0,3,-254,684,-366,-16,43,-23,5494,2743,2397,343,171,150,5748,2059,2763,359,129,172

145720/min/candle-20250324.csv

@@ -0,0 +1,690 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,202800,3897557250,64800,64800,64800,64800,1230
+20250324,202700,3897557250,64800,64800,64800,64800,0
+20250324,202600,3897557250,64800,64800,64800,64800,0
+20250324,202500,3897557250,64800,64800,64800,64800,0
+20250324,202400,3897557250,64800,64800,64800,64800,0
+20250324,202300,3897557250,64800,64800,64800,64800,0
+20250324,202200,3897557250,64800,64800,64800,64800,0
+20250324,202100,3897557250,64800,64800,64800,64800,0
+20250324,202000,3897557250,64800,64800,64800,64800,0
+20250324,201900,3897557250,64800,64800,64800,64800,0
+20250324,201800,3897557250,64800,64800,64800,64800,0
+20250324,201700,3897557250,64800,64800,64800,64800,0
+20250324,201600,3897557250,64800,64800,64800,64800,0
+20250324,201500,3897557250,64800,64800,64800,64800,0
+20250324,201400,3897557250,64800,64800,64800,64800,0
+20250324,201300,3897557250,64800,64800,64800,64800,0
+20250324,201200,3897557250,64800,64800,64800,64800,0
+20250324,201100,3897557250,64800,64800,64800,64800,0
+20250324,201000,3897557250,64800,64800,64800,64800,0
+20250324,200900,3897557250,64800,64800,64800,64800,0
+20250324,200800,3897557250,64800,64800,64800,64800,0
+20250324,200700,3897557250,64800,64800,64800,64800,0
+20250324,200600,3897557250,64800,64800,64800,64800,0
+20250324,200500,3897557250,64800,64800,64800,64800,0
+20250324,200400,3897557250,64800,64800,64800,64800,0
+20250324,200300,3897557250,64800,64800,64800,64800,0
+20250324,200200,3897557250,64800,64800,64800,64800,0
+20250324,200100,3897557250,64800,64800,64800,64800,0
+20250324,200000,3897557250,64800,64800,64800,64800,0
+20250324,195900,3897557250,64800,64800,64800,64800,0
+20250324,195800,3897557250,64800,64800,64800,64800,1230
+20250324,195700,3897557250,64800,64800,64800,64800,0
+20250324,195600,3897557250,64800,64800,64800,64800,0
+20250324,195500,3897557250,64800,64800,64800,64800,0
+20250324,195400,3897557250,64800,64800,64800,64800,0
+20250324,195300,3897557250,64800,64800,64800,64800,0
+20250324,195200,3897557250,64800,64800,64800,64800,0
+20250324,195100,3897557250,64800,64800,64800,64800,0
+20250324,195000,3897557250,64800,64800,64800,64800,0
+20250324,194900,3897557250,64800,64800,64800,64800,0
+20250324,194800,3897557250,64800,64800,64800,64800,0
+20250324,194700,3897557250,64800,64800,64800,64800,0
+20250324,194600,3897557250,64800,64800,64800,64800,0
+20250324,194500,3897557250,64800,64800,64800,64800,0
+20250324,194400,3897557250,64800,64800,64800,64800,0
+20250324,194300,3897557250,64800,64800,64800,64800,0
+20250324,194200,3897557250,64800,64800,64800,64800,0
+20250324,194100,3897557250,64800,64800,64800,64800,0
+20250324,194000,3897557250,64800,64800,64800,64800,0
+20250324,193900,3897557250,64800,64800,64800,64800,0
+20250324,193800,3897557250,64800,64800,64800,64800,0
+20250324,193700,3897557250,64800,64800,64800,64800,0
+20250324,193600,3897557250,64800,64800,64800,64800,0
+20250324,193500,3897557250,64800,64800,64800,64800,0
+20250324,193400,3897557250,64800,64800,64800,64800,0
+20250324,193300,3897557250,64800,64800,64800,64800,0
+20250324,193200,3897557250,64800,64800,64800,64800,0
+20250324,193100,3897557250,64800,64800,64800,64800,0
+20250324,193000,3897557250,64800,64800,64800,64800,0
+20250324,192900,3897557250,64800,64800,64800,64800,0
+20250324,192800,3897557250,64800,64800,64800,64800,1230
+20250324,192700,3897557250,64800,64800,64800,64800,0
+20250324,192600,3897557250,64800,64800,64800,64800,0
+20250324,192500,3897557250,64800,64800,64800,64800,0
+20250324,192400,3897557250,64800,64800,64800,64800,0
+20250324,192300,3897557250,64800,64800,64800,64800,0
+20250324,192200,3897557250,64800,64800,64800,64800,0
+20250324,192100,3897557250,64800,64800,64800,64800,0
+20250324,192000,3897557250,64800,64800,64800,64800,0
+20250324,191900,3897557250,64800,64800,64800,64800,0
+20250324,191800,3897557250,64800,64800,64800,64800,0
+20250324,191700,3897557250,64800,64800,64800,64800,0
+20250324,191600,3897557250,64800,64800,64800,64800,0
+20250324,191500,3897557250,64800,64800,64800,64800,0
+20250324,191400,3897557250,64800,64800,64800,64800,0
+20250324,191300,3897557250,64800,64800,64800,64800,0
+20250324,191200,3897557250,64800,64800,64800,64800,0
+20250324,191100,3897557250,64800,64800,64800,64800,0
+20250324,191000,3897557250,64800,64800,64800,64800,0
+20250324,190900,3897557250,64800,64800,64800,64800,0
+20250324,190800,3897557250,64800,64800,64800,64800,0
+20250324,190700,3897557250,64800,64800,64800,64800,0
+20250324,190600,3897557250,64800,64800,64800,64800,0
+20250324,190500,3897557250,64800,64800,64800,64800,0
+20250324,190400,3897557250,64800,64800,64800,64800,0
+20250324,190300,3897557250,64800,64800,64800,64800,0
+20250324,190200,3897557250,64800,64800,64800,64800,0
+20250324,190100,3897557250,64800,64800,64800,64800,0
+20250324,190000,3897557250,64800,64800,64800,64800,0
+20250324,185900,3897557250,64800,64800,64800,64800,0
+20250324,185800,3897557250,64800,64800,64800,64800,1230
+20250324,185700,3897557250,64800,64800,64800,64800,0
+20250324,185600,3897557250,64800,64800,64800,64800,0
+20250324,185500,3897557250,64800,64800,64800,64800,0
+20250324,185400,3897557250,64800,64800,64800,64800,0
+20250324,185300,3897557250,64800,64800,64800,64800,0
+20250324,185200,3897557250,64800,64800,64800,64800,0
+20250324,185100,3897557250,64800,64800,64800,64800,0
+20250324,185000,3897557250,64800,64800,64800,64800,0
+20250324,184900,3897557250,64800,64800,64800,64800,0
+20250324,184800,3897557250,64800,64800,64800,64800,0
+20250324,184700,3897557250,64800,64800,64800,64800,0
+20250324,184600,3897557250,64800,64800,64800,64800,0
+20250324,184500,3897557250,64800,64800,64800,64800,0
+20250324,184400,3897557250,64800,64800,64800,64800,0
+20250324,184300,3897557250,64800,64800,64800,64800,0
+20250324,184200,3897557250,64800,64800,64800,64800,0
+20250324,184100,3897557250,64800,64800,64800,64800,0
+20250324,184000,3897557250,64800,64800,64800,64800,0
+20250324,183900,3897557250,64800,64800,64800,64800,0
+20250324,183800,3897557250,64800,64800,64800,64800,0
+20250324,183700,3897557250,64800,64800,64800,64800,0
+20250324,183600,3897557250,64800,64800,64800,64800,0
+20250324,183500,3897557250,64800,64800,64800,64800,0
+20250324,183400,3897557250,64800,64800,64800,64800,0
+20250324,183300,3897557250,64800,64800,64800,64800,0
+20250324,183200,3897557250,64800,64800,64800,64800,0
+20250324,183100,3897557250,64800,64800,64800,64800,0
+20250324,183000,3897557250,64800,64800,64800,64800,0
+20250324,182900,3897557250,64800,64800,64800,64800,0
+20250324,182800,3897557250,64800,64800,64800,64800,1230
+20250324,182700,3897557250,64800,64800,64800,64800,0
+20250324,182600,3897557250,64800,64800,64800,64800,0
+20250324,182500,3897557250,64800,64800,64800,64800,0
+20250324,182400,3897557250,64800,64800,64800,64800,0
+20250324,182300,3897557250,64800,64800,64800,64800,0
+20250324,182200,3897557250,64800,64800,64800,64800,0
+20250324,182100,3897557250,64800,64800,64800,64800,0
+20250324,182000,3897557250,64800,64800,64800,64800,0
+20250324,181900,3897557250,64800,64800,64800,64800,0
+20250324,181800,3897557250,64800,64800,64800,64800,0
+20250324,181700,3897557250,64800,64800,64800,64800,0
+20250324,181600,3897557250,64800,64800,64800,64800,0
+20250324,181500,3897557250,64800,64800,64800,64800,0
+20250324,181400,3897557250,64800,64800,64800,64800,0
+20250324,181300,3897557250,64800,64800,64800,64800,0
+20250324,181200,3897557250,64800,64800,64800,64800,0
+20250324,181100,3897557250,64800,64800,64800,64800,0
+20250324,181000,3897557250,64800,64800,64800,64800,0
+20250324,180900,3897557250,64800,64800,64800,64800,0
+20250324,180800,3897557250,64800,64800,64800,64800,0
+20250324,180700,3897557250,64800,64800,64800,64800,0
+20250324,180600,3897557250,64800,64800,64800,64800,0
+20250324,180500,3897557250,64800,64800,64800,64800,0
+20250324,180400,3897557250,64800,64800,64800,64800,0
+20250324,180300,3897557250,64800,64800,64800,64800,0
+20250324,180200,3897557250,64800,64800,64800,64800,0
+20250324,180100,3897557250,64800,64800,64800,64800,0
+20250324,180000,3897557250,64800,64800,64800,64800,0
+20250324,175900,3897557250,64800,64800,64800,64800,0
+20250324,175800,3897557250,64800,64800,64800,64800,1230
+20250324,175700,3897557250,64800,64800,64800,64800,0
+20250324,175600,3897557250,64800,64800,64800,64800,0
+20250324,175500,3897557250,64800,64800,64800,64800,0
+20250324,175400,3897557250,64800,64800,64800,64800,0
+20250324,175300,3897557250,64800,64800,64800,64800,0
+20250324,175200,3897557250,64800,64800,64800,64800,0
+20250324,175100,3897557250,64800,64800,64800,64800,0
+20250324,175000,3897557250,64800,64800,64800,64800,0
+20250324,174900,3897557250,64800,64800,64800,64800,0
+20250324,174800,3897557250,64800,64800,64800,64800,0
+20250324,174700,3897557250,64800,64800,64800,64800,0
+20250324,174600,3897557250,64800,64800,64800,64800,0
+20250324,174500,3897557250,64800,64800,64800,64800,0
+20250324,174400,3897557250,64800,64800,64800,64800,0
+20250324,174300,3897557250,64800,64800,64800,64800,0
+20250324,174200,3897557250,64800,64800,64800,64800,0
+20250324,174100,3897557250,64800,64800,64800,64800,0
+20250324,174000,3897557250,64800,64800,64800,64800,0
+20250324,173900,3897557250,64800,64800,64800,64800,0
+20250324,173800,3897557250,64800,64800,64800,64800,0
+20250324,173700,3897557250,64800,64800,64800,64800,0
+20250324,173600,3897557250,64800,64800,64800,64800,0
+20250324,173500,3897557250,64800,64800,64800,64800,0
+20250324,173400,3897557250,64800,64800,64800,64800,0
+20250324,173300,3897557250,64800,64800,64800,64800,0
+20250324,173200,3897557250,64800,64800,64800,64800,0
+20250324,173100,3897557250,64800,64800,64800,64800,0
+20250324,173000,3897557250,64800,64800,64800,64800,0
+20250324,172900,3897557250,64800,64800,64800,64800,0
+20250324,172800,3897557250,64800,64800,64800,64800,1230
+20250324,172700,3897557250,64800,64800,64800,64800,0
+20250324,172600,3897557250,64800,64800,64800,64800,0
+20250324,172500,3897557250,64800,64800,64800,64800,0
+20250324,172400,3897557250,64800,64800,64800,64800,0
+20250324,172300,3897557250,64800,64800,64800,64800,0
+20250324,172200,3897557250,64800,64800,64800,64800,0
+20250324,172100,3897557250,64800,64800,64800,64800,0
+20250324,172000,3897557250,64800,64800,64800,64800,0
+20250324,171900,3897557250,64800,64800,64800,64800,0
+20250324,171800,3897557250,64800,64800,64800,64800,0
+20250324,171700,3897557250,64800,64800,64800,64800,0
+20250324,171600,3897557250,64800,64800,64800,64800,0
+20250324,171500,3897557250,64800,64800,64800,64800,0
+20250324,171400,3897557250,64800,64800,64800,64800,0
+20250324,171300,3897557250,64800,64800,64800,64800,0
+20250324,171200,3897557250,64800,64800,64800,64800,0
+20250324,171100,3897557250,64800,64800,64800,64800,0
+20250324,171000,3897557250,64800,64800,64800,64800,0
+20250324,170900,3897557250,64800,64800,64800,64800,0
+20250324,170800,3897557250,64800,64800,64800,64800,0
+20250324,170700,3897557250,64800,64800,64800,64800,0
+20250324,170600,3897557250,64800,64800,64800,64800,0
+20250324,170500,3897557250,64800,64800,64800,64800,0
+20250324,170400,3897557250,64800,64800,64800,64800,0
+20250324,170300,3897557250,64800,64800,64800,64800,0
+20250324,170200,3897557250,64800,64800,64800,64800,0
+20250324,170100,3897557250,64800,64800,64800,64800,0
+20250324,170000,3897557250,64800,64800,64800,64800,0
+20250324,165900,3897557250,64800,64800,64800,64800,0
+20250324,165800,3897557250,64800,64800,64800,64800,1230
+20250324,165700,3897557250,64800,64800,64800,64800,0
+20250324,165600,3897557250,64800,64800,64800,64800,0
+20250324,165500,3897557250,64800,64800,64800,64800,0
+20250324,165400,3897557250,64800,64800,64800,64800,0
+20250324,165300,3897557250,64800,64800,64800,64800,0
+20250324,165200,3897557250,64800,64800,64800,64800,0
+20250324,165100,3897557250,64800,64800,64800,64800,0
+20250324,165000,3897557250,64800,64800,64800,64800,0
+20250324,164900,3897557250,64800,64800,64800,64800,0
+20250324,164800,3897557250,64800,64800,64800,64800,0
+20250324,164700,3897557250,64800,64800,64800,64800,0
+20250324,164600,3897557250,64800,64800,64800,64800,0
+20250324,164500,3897557250,64800,64800,64800,64800,0
+20250324,164400,3897557250,64800,64800,64800,64800,0
+20250324,164300,3897557250,64800,64800,64800,64800,0
+20250324,164200,3897557250,64800,64800,64800,64800,0
+20250324,164100,3897557250,64800,64800,64800,64800,0
+20250324,164000,3897557250,64800,64800,64800,64800,0
+20250324,163900,3897557250,64800,64800,64800,64800,0
+20250324,163800,3897557250,64800,64800,64800,64800,0
+20250324,163700,3897557250,64800,64800,64800,64800,0
+20250324,163600,3897557250,64800,64800,64800,64800,0
+20250324,163500,3897557250,64800,64800,64800,64800,0
+20250324,163400,3897557250,64800,64800,64800,64800,0
+20250324,163300,3897557250,64800,64800,64800,64800,0
+20250324,163200,3897557250,64800,64800,64800,64800,0
+20250324,163100,3897557250,64800,64800,64800,64800,0
+20250324,163000,3897557250,64800,64800,64800,64800,0
+20250324,162900,3897557250,64800,64800,64800,64800,0
+20250324,162800,3897557250,64800,64800,64800,64800,1230
+20250324,162700,3897557250,64800,64800,64800,64800,0
+20250324,162600,3897557250,64800,64800,64800,64800,0
+20250324,162500,3897557250,64800,64800,64800,64800,0
+20250324,162400,3897557250,64800,64800,64800,64800,0
+20250324,162300,3897557250,64800,64800,64800,64800,0
+20250324,162200,3897557250,64800,64800,64800,64800,0
+20250324,162100,3897557250,64800,64800,64800,64800,0
+20250324,162000,3897557250,64800,64800,64800,64800,0
+20250324,161900,3897557250,64800,64800,64800,64800,0
+20250324,161800,3897557250,64800,64800,64800,64800,0
+20250324,161700,3897557250,64800,64800,64800,64800,0
+20250324,161600,3897557250,64800,64800,64800,64800,0
+20250324,161500,3897557250,64800,64800,64800,64800,0
+20250324,161400,3897557250,64800,64800,64800,64800,0
+20250324,161300,3897557250,64800,64800,64800,64800,0
+20250324,161200,3897557250,64800,64800,64800,64800,0
+20250324,161100,3897557250,64800,64800,64800,64800,0
+20250324,161000,3897557250,64800,64800,64800,64800,0
+20250324,160900,3897557250,64800,64800,64800,64800,0
+20250324,160800,3897557250,64800,64800,64800,64800,0
+20250324,160700,3897557250,64800,64800,64800,64800,0
+20250324,160600,3897557250,64800,64800,64800,64800,0
+20250324,160500,3897557250,64800,64800,64800,64800,0
+20250324,160400,3897557250,64800,64800,64800,64800,0
+20250324,160300,3897557250,64800,64800,64800,64800,0
+20250324,160200,3897557250,64800,64800,64800,64800,0
+20250324,160100,3897557250,64800,64800,64800,64800,0
+20250324,160000,3897557250,64800,64800,64800,64800,0
+20250324,155900,3897557250,64800,64800,64800,64800,0
+20250324,155800,3897557250,64800,64800,64800,64800,1230
+20250324,155700,3897557250,64800,64800,64800,64800,0
+20250324,155600,3897557250,64800,64800,64800,64800,0
+20250324,155500,3897557250,64800,64800,64800,64800,0
+20250324,155400,3897557250,64800,64800,64800,64800,0
+20250324,155300,3897557250,64800,64800,64800,64800,0
+20250324,155200,3897557250,64800,64800,64800,64800,0
+20250324,155100,3897557250,64800,64800,64800,64800,0
+20250324,155000,3897557250,64800,64800,64800,64800,0
+20250324,154900,3897557250,64800,64800,64800,64800,0
+20250324,154800,3897557250,64800,64800,64800,64800,0
+20250324,154700,3897557250,64800,64800,64800,64800,0
+20250324,154600,3897557250,64800,64800,64800,64800,0
+20250324,154500,3897557250,64800,64800,64800,64800,0
+20250324,154400,3897557250,64800,64800,64800,64800,0
+20250324,154300,3897557250,64800,64800,64800,64800,0
+20250324,154200,3897557250,64800,64800,64800,64800,0
+20250324,154100,3897557250,64800,64800,64800,64800,0
+20250324,154000,3897557250,64800,64800,64800,64800,0
+20250324,153900,3897557250,64800,64800,64800,64800,0
+20250324,153800,3897557250,64800,64800,64800,64800,0
+20250324,153700,3897557250,64800,64800,64800,64800,0
+20250324,153600,3897557250,64800,64800,64800,64800,0
+20250324,153500,3897557250,64800,64800,64800,64800,0
+20250324,153400,3897557250,64800,64800,64800,64800,0
+20250324,153300,3897557250,64800,64800,64800,64800,0
+20250324,153200,3897557250,64800,64800,64800,64800,0
+20250324,153100,3897557250,64800,64800,64800,64800,0
+20250324,153000,3897557250,64800,64800,64800,64800,1230
+20250324,152900,3817853250,65100,65100,65100,65100,0
+20250324,152800,3817853250,65100,65100,65100,65100,0
+20250324,152700,3817853250,65100,65100,65100,65100,0
+20250324,152600,3817853250,65100,65100,65100,65100,0
+20250324,152500,3817853250,65100,65100,65100,65100,0
+20250324,152400,3817853250,65100,65100,65100,65100,0
+20250324,152300,3817853250,65100,65100,65100,65100,0
+20250324,152200,3817853250,65100,65100,65100,65100,0
+20250324,152100,3817853250,65100,65100,65100,65100,0
+20250324,152000,3817853250,65100,65100,65100,65100,0
+20250324,151900,3817853250,65100,64900,65100,64900,590
+20250324,151800,3779504000,64900,64700,65000,64700,627
+20250324,151700,3738828200,64900,64600,64900,64600,448
+20250324,151600,3709815500,64600,64600,64600,64600,15
+20250324,151500,3708846500,64600,64500,64600,64500,176
+20250324,151400,3697489700,64500,64500,64500,64500,74
+20250324,151300,3692716700,64500,64600,64600,64500,92
+20250324,151200,3686774400,64800,64600,64800,64600,83
+20250324,151100,3681406400,64800,64700,64800,64700,149
+20250324,151000,3671762100,64700,64700,64900,64600,443
+20250324,150900,3643066800,64600,64600,64600,64600,19
+20250324,150800,3641839400,64600,64500,64700,64500,17
+20250324,150700,3640741600,64500,64500,64500,64500,2
+20250324,150600,3640612600,64500,64500,64500,64500,68
+20250324,150500,3636226600,64500,64500,64700,64500,84
+20250324,150400,3630802700,64500,64500,64600,64500,18
+20250324,150300,3629641600,64600,64500,64600,64500,28
+20250324,150200,3627833100,64500,64500,64500,64500,12
+20250324,150100,3627059100,64500,64600,64600,64500,25
+20250324,150000,3625445200,64600,64600,64600,64500,33
+20250324,145900,3623313900,64500,64400,64600,64400,57
+20250324,145800,3619638500,64400,64500,64500,64400,63
+20250324,145700,3615577400,64500,64500,64600,64500,108
+20250324,145600,3608610500,64500,64600,64600,64500,108
+20250324,145500,3601640700,64500,64700,64700,64500,160
+20250324,145400,3591318000,64600,64700,64700,64500,107
+20250324,145300,3584410500,64500,64400,64700,64400,104
+20250324,145200,3577701700,64500,64500,64600,64400,143
+20250324,145100,3568479800,64400,64500,64600,64400,54
+20250324,145000,3564998800,64500,64600,64600,64400,44
+20250324,144900,3562158800,64500,64400,64600,64400,135
+20250324,144800,3553449900,64700,64400,64700,64400,71
+20250324,144700,3548870900,64400,64600,64600,64400,40
+20250324,144600,3546290200,64600,64600,64600,64400,93
+20250324,144500,3540292150,64450,64100,64700,64100,39
+20250324,144400,3537782300,64500,64400,64500,64100,38
+20250324,144300,3535334200,64400,64600,64600,64400,116
+20250324,144200,3527854300,64400,64300,64800,64000,503
+20250324,144100,3495518100,64400,64300,64400,64300,66
+20250324,144000,3491270200,64400,64300,64400,64300,61
+20250324,143900,3487341900,64500,64400,64500,64300,60
+20250324,143800,3483476700,64500,64400,64500,64300,62
+20250324,143700,3479482300,64400,64400,64500,64400,53
+20250324,143600,3476068200,64500,64300,64500,64300,65
+20250324,143500,3471883900,64400,64400,64400,64300,43
+20250324,143400,3469117200,64300,64400,64400,64300,134
+20250324,143300,3460497100,64400,64500,64600,64400,56
+20250324,143200,3456888800,64400,64400,64500,64400,57
+20250324,143100,3453217100,64500,64500,64500,64400,29
+20250324,143000,3451346800,64400,64400,64500,64400,97
+20250324,142900,3445095800,64500,64500,64500,64400,24
+20250324,142800,3443548100,64400,64400,64400,64300,69
+20250324,142700,3439104600,64400,64400,64500,64300,71
+20250324,142600,3434533400,64400,64500,64600,64200,71
+20250324,142500,3429964400,64400,64600,64600,64400,93
+20250324,142400,3423969700,64500,64500,64600,64500,78
+20250324,142300,3418937700,64700,64500,64700,64500,80
+20250324,142200,3413769800,64500,64700,64800,64500,121
+20250324,142100,3405952500,64600,64600,64800,64550,118
+20250324,142000,3398328000,64600,64600,64700,64600,54
+20250324,141900,3394839400,64600,64500,64600,64200,136
+20250324,141800,3386077200,64600,64600,64600,64500,68
+20250324,141700,3381687800,64600,64700,64700,64600,58
+20250324,141600,3377938700,64700,64600,64800,64500,69
+20250324,141500,3373480100,64500,64500,64600,64500,57
+20250324,141400,3369802600,64600,64600,64600,64500,69
+20250324,141300,3365348700,64500,64600,64600,64500,88
+20250324,141200,3359669200,64500,64400,64600,64400,93
+20250324,141100,3353669300,64500,64400,64500,64400,32
+20250324,141000,3351607500,64500,64500,64500,64400,74
+20250324,140900,3346839000,64500,64300,64600,64250,314
+20250324,140800,3326620550,64350,64400,64400,64300,46
+20250324,140700,3323661000,64400,64500,64500,64400,100
+20250324,140600,3317214600,64550,64600,64650,64550,36
+20250324,140500,3314889200,64700,64600,64800,64600,105
+20250324,140400,3308095200,64800,64800,64800,64700,50
+20250324,140300,3304858100,64700,64800,64800,64700,23
+20250324,140200,3303368700,64800,64700,64800,64700,75
+20250324,140100,3298514200,64800,64700,64800,64700,108
+20250324,140000,3291519000,64700,64700,64700,64700,8
+20250324,135900,3291001400,64600,64600,64600,64600,65
+20250324,135800,3286802400,64600,64500,64600,64500,5
+20250324,135700,3286479500,64500,64600,64600,64500,90
+20250324,135600,3280671500,64600,64600,64600,64600,52
+20250324,135500,3277312300,64600,64600,64600,64600,54
+20250324,135400,3273823900,64600,64600,64600,64600,1
+20250324,135300,3273759300,64600,64600,64600,64600,71
+20250324,135200,3269172700,64600,64600,64600,64600,160
+20250324,135100,3258836700,64600,64600,64600,64500,142
+20250324,135000,3249663600,64600,64600,64600,64500,30
+20250324,134900,3247725800,64600,64600,64600,64600,18
+20250324,134800,3246563000,64600,64500,64600,64500,21
+20250324,134700,3245206600,64600,64600,64600,64600,81
+20250324,134600,3239974000,64500,64500,64500,64500,1
+20250324,134500,3239909500,64500,64500,64500,64500,1
+20250324,134400,3239845000,64500,64600,64600,64500,12
+20250324,134300,3239069900,64600,64600,64600,64600,3
+20250324,134200,3238876100,64400,64600,64600,64400,39
+20250324,134100,3236360000,64600,64600,64700,64600,7
+20250324,134000,3235907400,64700,64600,64700,64600,35
+20250324,133900,3233644200,64500,64600,64600,64500,15
+20250324,133800,3232675300,64600,64600,64600,64500,26
+20250324,133700,3230995900,64500,64600,64600,64500,42
+20250324,133600,3228283000,64600,64500,64600,64500,49
+20250324,133500,3225117700,64500,64400,64500,64400,18
+20250324,133400,3223958000,64500,64500,64500,64500,133
+20250324,133300,3215379500,64500,64600,64600,64500,19
+20250324,133200,3214152900,64600,64500,64600,64500,79
+20250324,133100,3209055100,64600,64600,64600,64500,81
+20250324,133000,3203827300,64600,64600,64600,64600,23
+20250324,132900,3202341500,64600,64600,64700,64600,35
+20250324,132800,3200078500,64600,64600,64600,64600,81
+20250324,132700,3194845900,64600,64800,64800,64600,95
+20250324,132600,3188700400,64800,64800,64800,64800,5
+20250324,132500,3188376400,64900,64850,64900,64850,28
+20250324,132400,3186559700,64800,64800,64800,64800,22
+20250324,132300,3185134100,64800,64800,64900,64800,36
+20250324,132200,3182799100,64800,64800,64800,64800,118
+20250324,132100,3175152700,64900,64900,64900,64800,142
+20250324,132000,3165946800,64900,64800,64900,64800,13
+20250324,131900,3165104000,64800,64800,64800,64800,4
+20250324,131800,3164844800,64800,64900,64900,64800,33
+20250324,131700,3162703200,64900,64900,64900,64900,20
+20250324,131600,3161405200,64900,64900,64900,64900,5
+20250324,131500,3161080700,64900,65000,65000,64900,54
+20250324,131400,3157575200,65000,64900,65000,64900,35
+20250324,131300,3155300300,64900,65000,65000,64900,70
+20250324,131200,3150752700,65000,65000,65000,65000,2
+20250324,131100,3150622700,64900,64900,64900,64900,45
+20250324,131000,3147702200,64900,64900,64900,64900,90
+20250324,130900,3141861200,64900,64900,65000,64900,20
+20250324,130800,3140562100,64900,65000,65000,64900,22
+20250324,130700,3139133000,65000,65000,65000,65000,32
+20250324,130600,3137053000,64900,65000,65000,64900,15
+20250324,130500,3136078600,65000,65000,65000,65000,73
+20250324,130400,3131333600,65000,65100,65100,65000,4
+20250324,130300,3131073400,65100,65100,65100,65000,39
+20250324,130200,3128535300,65100,65000,65100,65000,7
+20250324,130100,3128079700,65000,65000,65000,65000,41
+20250324,130000,3125414700,65000,64900,65000,64900,55
+20250324,125900,3121839800,64900,64900,64900,64900,5
+20250324,125800,3121515300,65100,64900,65100,64900,106
+20250324,125700,3114629900,65000,65100,65100,65000,77
+20250324,125600,3109619100,65100,64900,65100,64900,63
+20250324,125500,3105523700,65000,65000,65000,65000,116
+20250324,125400,3097983700,65000,65000,65000,64900,120
+20250324,125300,3090191400,65000,65000,65000,64900,254
+20250324,125200,3073696000,65100,65100,65100,64900,661
+20250324,125100,3030743300,65100,65100,65100,65100,68
+20250324,125000,3026316500,65100,65200,65200,65100,72
+20250324,124900,3021622500,65200,65200,65200,65200,41
+20250324,124800,3018949300,65200,65300,65300,65200,141
+20250324,124700,3009755600,65100,65400,65400,65100,554
+20250324,124600,2973599600,65400,65300,65400,65300,12
+20250324,124500,2972815350,65300,65400,65400,65200,73
+20250324,124400,2968045750,65400,65300,65400,65300,244
+20250324,124300,2952112450,65400,65400,65400,65300,523
+20250324,124200,2917911950,65200,65500,65500,65200,236
+20250324,124100,2902480150,65400,65200,65400,65200,1052
+20250324,124000,2833791350,65200,65200,65200,65100,27
+20250324,123900,2832031150,65200,65200,65300,65200,23
+20250324,123800,2830531050,65200,65300,65300,65200,53
+20250324,123700,2827075250,65100,65300,65300,65100,42
+20250324,123600,2824339650,65300,65200,65300,65100,68
+20250324,123500,2819908850,65200,65200,65300,65200,101
+20250324,123400,2813323550,65200,65300,65300,65200,35
+20250324,123300,2811038650,65300,65400,65400,65300,126
+20250324,123200,2802810750,65300,65400,65400,65300,9
+20250324,123100,2802222350,65300,65400,65400,65300,13
+20250324,123000,2801372750,65400,65400,65400,65300,40
+20250324,122900,2798759750,65400,65400,65500,65400,15
+20250324,122800,2797778650,65500,65400,65500,65400,34
+20250324,122700,2795551750,65500,65500,65500,65400,48
+20250324,122600,2792407850,65500,65400,65500,65400,103
+20250324,122500,2785668650,65400,65400,65400,65400,10
+20250324,122400,2785014650,65400,65400,65400,65400,108
+20250324,122300,2777951450,65400,65400,65400,65100,6
+20250324,122200,2777559350,65000,65300,65400,65000,190
+20250324,122100,2765186250,65400,65500,65500,65400,47
+20250324,122000,2762112150,65400,65500,65500,65400,101
+20250324,121900,2755505250,65400,65500,65500,65400,50
+20250324,121800,2752232650,65500,65500,65500,65400,63
+20250324,121700,2748110950,65600,65600,65600,65500,177
+20250324,121600,2736512550,65600,65500,65600,65500,361
+20250324,121500,2712838850,65500,65500,65500,65500,73
+20250324,121400,2708057350,65500,65600,65600,65500,446
+20250324,121300,2678815550,65500,65500,65700,65500,177
+20250324,121200,2667213150,65500,65400,65600,65400,678
+20250324,121100,2622814150,65400,65600,65700,65400,361
+20250324,121000,2599150350,65600,65400,65600,65400,279
+20250324,120900,2580864250,65400,65400,65600,65400,691
+20250324,120800,2535628550,65400,65200,65400,65000,990
+20250324,120700,2470993450,65200,65100,65200,65100,193
+20250324,120600,2458428650,65200,65100,65200,65000,138
+20250324,120500,2449457350,65000,65000,65200,65000,400
+20250324,120400,2423429150,65000,65000,65100,65000,20
+20250324,120300,2422128350,65000,65000,65000,65000,159
+20250324,120200,2411793350,65000,65000,65000,64900,80
+20250324,120100,2406593450,65100,65000,65100,65000,82
+20250324,120000,2401259150,65000,65000,65000,64800,68
+20250324,115900,2396840950,65000,64950,65000,64900,103
+20250324,115800,2390155900,65000,65000,65000,64900,252
+20250324,115700,2373779700,65000,65100,65100,65000,17
+20250324,115600,2372674200,65100,65200,65200,65000,346
+20250324,115500,2350153400,65100,65100,65200,65100,50
+20250324,115400,2346897100,65100,65100,65200,65000,211
+20250324,115300,2333161100,65100,65000,65100,65000,26
+20250324,115200,2331470200,65100,65100,65100,65000,110
+20250324,115100,2324309300,65100,65100,65100,65000,36
+20250324,115000,2321966100,65000,65100,65100,65000,13
+20250324,114900,2321120800,65100,65000,65100,65000,229
+20250324,114800,2306235500,65000,65000,65000,64900,65
+20250324,114700,2302014400,64900,65000,65100,64900,353
+20250324,114600,2279068300,65000,65100,65100,65000,12
+20250324,114500,2278287200,65100,65100,65200,65000,34
+20250324,114400,2276075300,65100,64900,65200,64900,110
+20250324,114300,2268916500,65100,64900,65200,64800,306
+20250324,114200,2249016200,64900,64900,65000,64800,182
+20250324,114100,2237216500,64900,65000,65100,64900,147
+20250324,114000,2227663300,65000,65000,65000,64900,95
+20250324,113900,2221490200,65000,65000,65100,64900,309
+20250324,113800,2201415900,65000,65000,65100,65000,70
+20250324,113700,2196864300,65000,65000,65100,65000,50
+20250324,113600,2193610500,65000,65000,65100,64900,395
+20250324,113500,2167951600,65000,64800,65000,64800,269
+20250324,113400,2150494000,64900,64900,65000,64900,154
+20250324,113300,2140498500,64900,65100,65100,64900,334
+20250324,113200,2118793700,65200,65100,65200,65000,240
+20250324,113100,2103163600,65000,64600,65000,64600,969
+20250324,113000,2040191200,64800,64800,65000,64800,1181
+20250324,112900,1963515000,64800,64750,64900,64700,889
+20250324,112800,1905847800,64750,64700,64800,64600,787
+20250324,112700,1854928600,64700,64600,64900,64500,277
+20250324,112600,1837009700,64500,64500,64900,64400,1631
+20250324,112500,1731619600,64400,64400,64500,64400,605
+20250324,112400,1692607400,64300,64200,64500,64200,175
+20250324,112300,1681348900,64300,64300,64500,64100,384
+20250324,112200,1656638400,64100,64000,64400,63900,672
+20250324,112100,1613520300,64200,64000,64200,64000,505
+20250324,112000,1581152500,64000,64000,64100,64000,17
+20250324,111900,1580064100,63900,63900,63900,63900,19
+20250324,111800,1578850000,63900,63900,63900,63900,239
+20250324,111700,1563577900,64100,64000,64100,64000,19
+20250324,111600,1562361700,64000,63900,64000,63900,79
+20250324,111500,1557306900,64100,64000,64100,64000,24
+20250324,111400,1555770800,64200,64000,64200,64000,107
+20250324,111300,1548922600,64100,64200,64200,64100,79
+20250324,111200,1543858200,64200,64000,64200,64000,29
+20250324,111100,1541998400,64000,64200,64300,64000,156
+20250324,111000,1531994300,64200,64000,64200,64000,268
+20250324,110900,1514813400,63900,64000,64100,63900,54
+20250324,110800,1511358800,64000,64100,64200,64000,213
+20250324,110700,1497713500,64100,64100,64200,64000,199
+20250324,110600,1484947900,64100,64200,64200,64000,207
+20250324,110500,1471682900,64200,64100,64200,64100,155
+20250324,110400,1461734200,64200,64100,64200,64100,115
+20250324,110300,1454352500,64100,64100,64200,64000,395
+20250324,110200,1429025800,64100,64000,64100,64000,510
+20250324,110100,1396372400,64000,64200,64200,64000,75
+20250324,110000,1391570800,64000,64000,64100,64000,136
+20250324,105900,1382861000,64000,63900,64100,63900,86
+20250324,105800,1377358500,63900,64000,64100,63900,397
+20250324,105700,1351963400,63900,63900,64200,63900,1256
+20250324,105600,1271556000,63900,63900,64000,63900,129
+20250324,105500,1263304900,63900,64000,64000,63900,373
+20250324,105400,1239448600,63800,64000,64000,63800,111
+20250324,105300,1232348100,63900,63800,63900,63100,639
+20250324,105200,1191638400,63800,63900,63900,63700,96
+20250324,105100,1185505100,63900,64000,64100,63900,267
+20250324,105000,1168397300,64000,64000,64300,63900,1160
+20250324,104900,1094028600,64000,64000,64000,64000,493
+20250324,104800,1062476600,64000,64000,64100,63700,1002
+20250324,104700,998382200,64000,63900,64000,63900,550
+20250324,104600,963201400,63800,63700,64100,63500,2530
+20250324,104500,801474400,63500,63400,63700,63400,499
+20250324,104400,769773100,63300,63200,63400,63100,323
+20250324,104300,749338300,63100,63100,63200,63100,24
+20250324,104200,747823700,63100,63200,63200,63100,79
+20250324,104100,742836400,63200,63200,63200,63100,127
+20250324,104000,734817800,63100,63000,63100,63000,208
+20250324,103900,721696200,63100,63000,63200,63000,240
+20250324,103800,706556300,63000,62700,63000,62700,599
+20250324,103700,668890200,62700,62800,62800,62700,7
+20250324,103600,668450800,62800,62700,62800,62700,3
+20250324,103500,668262500,62800,62800,62800,62800,7
+20250324,103400,667822900,62800,62800,62800,62800,14
+20250324,103300,666943700,62800,62800,62800,62800,12
+20250324,103200,666190100,62800,62800,62800,62800,7
+20250324,103100,665750500,62800,62800,62800,62800,3
+20250324,103000,665562100,62800,62700,62900,62700,44
+20250324,102900,662800800,62700,62700,62700,62700,0
+20250324,102800,662800800,62700,62900,62900,62700,5
+20250324,102700,662486700,62500,62700,62800,62500,24
+20250324,102600,660980400,62700,62700,62750,62700,53
+20250324,102500,657657200,62700,62650,62700,62650,242
+20250324,102400,642483900,62700,62650,62700,62650,2
+20250324,102300,642358550,62700,62700,62700,62700,2
+20250324,102200,642233150,62700,62700,62700,62700,50
+20250324,102100,639098150,62600,62700,62700,62600,38
+20250324,102000,636718750,62700,62700,62700,62700,6
+20250324,101900,636342550,62600,62600,62700,62600,79
+20250324,101800,631396950,62600,62600,62600,62600,45
+20250324,101700,628579950,62700,62700,62700,62700,3
+20250324,101600,628391850,62500,62600,62600,62500,13
+20250324,101500,627578150,62600,62600,62600,62600,11
+20250324,101400,626889550,62600,62550,62600,62500,17
+20250324,101300,625825500,62600,62600,62600,62600,3
+20250324,101200,625637700,62500,62600,62600,62500,8
+20250324,101100,625137400,62400,62500,62500,62400,77
+20250324,101000,620325100,62500,62400,62500,62400,4
+20250324,100900,620075200,62400,62400,62400,62400,2
+20250324,100800,619950400,62400,62500,62500,62400,48
+20250324,100700,616954800,62500,62500,62500,62500,101
+20250324,100600,610642300,62500,62400,62500,62400,14
+20250324,100500,609768300,62500,62500,62500,62500,4
+20250324,100400,609518300,62500,62500,62500,62500,0
+20250324,100300,609518300,62500,62400,62500,62400,87
+20250324,100200,604085300,62300,62300,62300,62300,0
+20250324,100100,604085300,62300,62500,62500,62300,16
+20250324,100000,603087900,62500,62500,62500,62500,4
+20250324,095900,602837900,62500,62300,62500,62300,130
+20250324,095800,594734900,62300,62200,62300,62200,50
+20250324,095700,591624700,62200,62200,62200,62200,24
+20250324,095600,590131900,62200,62300,62300,62200,62
+20250324,095500,586274200,62300,62200,62300,62200,166
+20250324,095400,575938450,62350,62400,62400,62300,132
+20250324,095300,567710250,62400,62400,62400,62400,29
+20250324,095200,565900650,62450,62400,62450,62400,53
+20250324,095100,562590850,62450,62450,62450,62450,94
+20250324,095000,556720550,62400,62450,62450,62400,23
+20250324,094900,555284600,62400,62400,62400,62400,6
+20250324,094800,554910200,62400,62400,62400,62400,2
+20250324,094700,554785400,62400,62400,62400,62400,2
+20250324,094600,554660600,62500,62500,62500,62500,10
+20250324,094500,554035600,62500,62600,62600,62500,3
+20250324,094400,553848000,62600,62600,62600,62600,2
+20250324,094300,553722800,62500,62500,62500,62500,0
+20250324,094200,553722800,62500,62600,62600,62500,133
+20250324,094100,545409950,62550,62600,62600,62500,104
+20250324,094000,538900300,62650,62600,62650,62600,31
+20250324,093900,536959200,62700,62700,63000,62700,174
+20250324,093800,526039700,62700,62600,62900,62600,45
+20250324,093700,523218700,63000,62700,63000,62700,133
+20250324,093600,514874500,62700,62600,62700,62600,92
+20250324,093500,509115200,62700,62800,62800,62700,87
+20250324,093400,503657300,62900,62700,62900,62700,4
+20250324,093300,503406100,62700,62700,62700,62700,34
+20250324,093200,501274300,62700,62900,63300,62700,353
+20250324,093100,479073500,62900,62800,64000,62800,2087
+20250324,093000,347588800,62800,62700,62800,62700,153
+20250324,092900,337995600,62500,62500,62800,62500,304
+20250324,092800,318935300,62700,62600,62700,62500,209
+20250324,092700,305851100,62400,62200,62500,62200,98
+20250324,092600,299728900,62600,62100,62600,62100,436
+20250324,092500,272529100,62300,62200,62300,62200,29
+20250324,092400,270724400,62200,62200,62200,62200,3
+20250324,092300,270537800,62200,62200,62200,62200,45
+20250324,092200,267738800,62200,62200,62200,62200,82
+20250324,092100,262638400,62200,62200,62200,62200,0
+20250324,092000,262638400,62200,62000,62200,62000,81
+20250324,091900,257614400,62100,62200,62300,62100,88
+20250324,091800,252143800,62300,62100,62300,62100,571
+20250324,091700,216640500,62100,62100,62100,62100,79
+20250324,091600,211734600,62200,62200,62200,62100,67
+20250324,091500,207570200,62200,62200,62200,62200,9
+20250324,091400,207010400,62300,62200,62300,62200,290
+20250324,091300,188962000,62300,61800,62300,61800,355
+20250324,091200,166925300,61900,61600,61900,61600,147
+20250324,091100,157849800,61800,61800,61800,61700,103
+20250324,091000,151488900,61700,61800,62000,61700,131
+20250324,090900,143397400,61700,61600,62000,61300,617
+20250324,090800,105352600,61600,61700,61700,61600,3
+20250324,090700,105167700,61300,61900,61900,61300,108
+20250324,090600,98503300,62000,61600,62000,61500,327
+20250324,090500,78322900,61600,61500,61600,61200,231
+20250324,090400,64141000,61300,61500,61500,61300,37
+20250324,090300,61872500,61600,61500,61600,61300,49
+20250324,090200,58858400,61600,61200,61600,61100,55
+20250324,090100,55484100,61200,61200,61800,61100,97
+20250324,090000,49540000,61200,61000,61700,61000,812

145720/min/candle-20250325.csv

@@ -0,0 +1,688 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,202600,5540743950,67600,67600,67600,67600,1008
+20250325,202500,5540743950,67600,67600,67600,67600,0
+20250325,202400,5540743950,67600,67600,67600,67600,0
+20250325,202300,5540743950,67600,67600,67600,67600,0
+20250325,202200,5540743950,67600,67600,67600,67600,0
+20250325,202100,5540743950,67600,67600,67600,67600,0
+20250325,202000,5540743950,67600,67600,67600,67600,0
+20250325,201900,5540743950,67600,67600,67600,67600,0
+20250325,201800,5540743950,67600,67600,67600,67600,0
+20250325,201700,5540743950,67600,67600,67600,67600,0
+20250325,201600,5540743950,67600,67600,67600,67600,0
+20250325,201500,5540743950,67600,67600,67600,67600,0
+20250325,201400,5540743950,67600,67600,67600,67600,0
+20250325,201300,5540743950,67600,67600,67600,67600,0
+20250325,201200,5540743950,67600,67600,67600,67600,0
+20250325,201100,5540743950,67600,67600,67600,67600,0
+20250325,201000,5540743950,67600,67600,67600,67600,0
+20250325,200900,5540743950,67600,67600,67600,67600,0
+20250325,200800,5540743950,67600,67600,67600,67600,0
+20250325,200700,5540743950,67600,67600,67600,67600,0
+20250325,200600,5540743950,67600,67600,67600,67600,0
+20250325,200500,5540743950,67600,67600,67600,67600,0
+20250325,200400,5540743950,67600,67600,67600,67600,0
+20250325,200300,5540743950,67600,67600,67600,67600,0
+20250325,200200,5540743950,67600,67600,67600,67600,0
+20250325,200100,5540743950,67600,67600,67600,67600,0
+20250325,200000,5540743950,67600,67600,67600,67600,0
+20250325,195900,5540743950,67600,67600,67600,67600,0
+20250325,195800,5540743950,67600,67600,67600,67600,0
+20250325,195700,5540743950,67600,67600,67600,67600,0
+20250325,195600,5540743950,67600,67600,67600,67600,1008
+20250325,195500,5540743950,67600,67600,67600,67600,0
+20250325,195400,5540743950,67600,67600,67600,67600,0
+20250325,195300,5540743950,67600,67600,67600,67600,0
+20250325,195200,5540743950,67600,67600,67600,67600,0
+20250325,195100,5540743950,67600,67600,67600,67600,0
+20250325,195000,5540743950,67600,67600,67600,67600,0
+20250325,194900,5540743950,67600,67600,67600,67600,0
+20250325,194800,5540743950,67600,67600,67600,67600,0
+20250325,194700,5540743950,67600,67600,67600,67600,0
+20250325,194600,5540743950,67600,67600,67600,67600,0
+20250325,194500,5540743950,67600,67600,67600,67600,0
+20250325,194400,5540743950,67600,67600,67600,67600,0
+20250325,194300,5540743950,67600,67600,67600,67600,0
+20250325,194200,5540743950,67600,67600,67600,67600,0
+20250325,194100,5540743950,67600,67600,67600,67600,0
+20250325,194000,5540743950,67600,67600,67600,67600,0
+20250325,193900,5540743950,67600,67600,67600,67600,0
+20250325,193800,5540743950,67600,67600,67600,67600,0
+20250325,193700,5540743950,67600,67600,67600,67600,0
+20250325,193600,5540743950,67600,67600,67600,67600,0
+20250325,193500,5540743950,67600,67600,67600,67600,0
+20250325,193400,5540743950,67600,67600,67600,67600,0
+20250325,193300,5540743950,67600,67600,67600,67600,0
+20250325,193200,5540743950,67600,67600,67600,67600,0
+20250325,193100,5540743950,67600,67600,67600,67600,0
+20250325,193000,5540743950,67600,67600,67600,67600,0
+20250325,192900,5540743950,67600,67600,67600,67600,0
+20250325,192800,5540743950,67600,67600,67600,67600,0
+20250325,192700,5540743950,67600,67600,67600,67600,0
+20250325,192600,5540743950,67600,67600,67600,67600,1008
+20250325,192500,5540743950,67600,67600,67600,67600,0
+20250325,192400,5540743950,67600,67600,67600,67600,0
+20250325,192300,5540743950,67600,67600,67600,67600,0
+20250325,192200,5540743950,67600,67600,67600,67600,0
+20250325,192100,5540743950,67600,67600,67600,67600,0
+20250325,192000,5540743950,67600,67600,67600,67600,0
+20250325,191900,5540743950,67600,67600,67600,67600,0
+20250325,191800,5540743950,67600,67600,67600,67600,0
+20250325,191700,5540743950,67600,67600,67600,67600,0
+20250325,191600,5540743950,67600,67600,67600,67600,0
+20250325,191500,5540743950,67600,67600,67600,67600,0
+20250325,191400,5540743950,67600,67600,67600,67600,0
+20250325,191300,5540743950,67600,67600,67600,67600,0
+20250325,191200,5540743950,67600,67600,67600,67600,0
+20250325,191100,5540743950,67600,67600,67600,67600,0
+20250325,191000,5540743950,67600,67600,67600,67600,0
+20250325,190900,5540743950,67600,67600,67600,67600,0
+20250325,190800,5540743950,67600,67600,67600,67600,0
+20250325,190700,5540743950,67600,67600,67600,67600,0
+20250325,190600,5540743950,67600,67600,67600,67600,0
+20250325,190500,5540743950,67600,67600,67600,67600,0
+20250325,190400,5540743950,67600,67600,67600,67600,0
+20250325,190300,5540743950,67600,67600,67600,67600,0
+20250325,190200,5540743950,67600,67600,67600,67600,0
+20250325,190100,5540743950,67600,67600,67600,67600,0
+20250325,190000,5540743950,67600,67600,67600,67600,0
+20250325,185900,5540743950,67600,67600,67600,67600,0
+20250325,185800,5540743950,67600,67600,67600,67600,0
+20250325,185700,5540743950,67600,67600,67600,67600,0
+20250325,185600,5540743950,67600,67600,67600,67600,1008
+20250325,185500,5540743950,67600,67600,67600,67600,0
+20250325,185400,5540743950,67600,67600,67600,67600,0
+20250325,185300,5540743950,67600,67600,67600,67600,0
+20250325,185200,5540743950,67600,67600,67600,67600,0
+20250325,185100,5540743950,67600,67600,67600,67600,0
+20250325,185000,5540743950,67600,67600,67600,67600,0
+20250325,184900,5540743950,67600,67600,67600,67600,0
+20250325,184800,5540743950,67600,67600,67600,67600,0
+20250325,184700,5540743950,67600,67600,67600,67600,0
+20250325,184600,5540743950,67600,67600,67600,67600,0
+20250325,184500,5540743950,67600,67600,67600,67600,0
+20250325,184400,5540743950,67600,67600,67600,67600,0
+20250325,184300,5540743950,67600,67600,67600,67600,0
+20250325,184200,5540743950,67600,67600,67600,67600,0
+20250325,184100,5540743950,67600,67600,67600,67600,0
+20250325,184000,5540743950,67600,67600,67600,67600,0
+20250325,183900,5540743950,67600,67600,67600,67600,0
+20250325,183800,5540743950,67600,67600,67600,67600,0
+20250325,183700,5540743950,67600,67600,67600,67600,0
+20250325,183600,5540743950,67600,67600,67600,67600,0
+20250325,183500,5540743950,67600,67600,67600,67600,0
+20250325,183400,5540743950,67600,67600,67600,67600,0
+20250325,183300,5540743950,67600,67600,67600,67600,0
+20250325,183200,5540743950,67600,67600,67600,67600,0
+20250325,183100,5540743950,67600,67600,67600,67600,0
+20250325,183000,5540743950,67600,67600,67600,67600,0
+20250325,182900,5540743950,67600,67600,67600,67600,0
+20250325,182800,5540743950,67600,67600,67600,67600,0
+20250325,182700,5540743950,67600,67600,67600,67600,0
+20250325,182600,5540743950,67600,67600,67600,67600,1008
+20250325,182500,5540743950,67600,67600,67600,67600,0
+20250325,182400,5540743950,67600,67600,67600,67600,0
+20250325,182300,5540743950,67600,67600,67600,67600,0
+20250325,182200,5540743950,67600,67600,67600,67600,0
+20250325,182100,5540743950,67600,67600,67600,67600,0
+20250325,182000,5540743950,67600,67600,67600,67600,0
+20250325,181900,5540743950,67600,67600,67600,67600,0
+20250325,181800,5540743950,67600,67600,67600,67600,0
+20250325,181700,5540743950,67600,67600,67600,67600,0
+20250325,181600,5540743950,67600,67600,67600,67600,0
+20250325,181500,5540743950,67600,67600,67600,67600,0
+20250325,181400,5540743950,67600,67600,67600,67600,0
+20250325,181300,5540743950,67600,67600,67600,67600,0
+20250325,181200,5540743950,67600,67600,67600,67600,0
+20250325,181100,5540743950,67600,67600,67600,67600,0
+20250325,181000,5540743950,67600,67600,67600,67600,0
+20250325,180900,5540743950,67600,67600,67600,67600,0
+20250325,180800,5540743950,67600,67600,67600,67600,0
+20250325,180700,5540743950,67600,67600,67600,67600,0
+20250325,180600,5540743950,67600,67600,67600,67600,0
+20250325,180500,5540743950,67600,67600,67600,67600,0
+20250325,180400,5540743950,67600,67600,67600,67600,0
+20250325,180300,5540743950,67600,67600,67600,67600,0
+20250325,180200,5540743950,67600,67600,67600,67600,0
+20250325,180100,5540743950,67600,67600,67600,67600,0
+20250325,180000,5540743950,67600,67600,67600,67600,0
+20250325,175900,5540743950,67600,67600,67600,67600,0
+20250325,175800,5540743950,67600,67600,67600,67600,0
+20250325,175700,5540743950,67600,67600,67600,67600,0
+20250325,175600,5540743950,67600,67600,67600,67600,1008
+20250325,175500,5540743950,67600,67600,67600,67600,0
+20250325,175400,5540743950,67600,67600,67600,67600,0
+20250325,175300,5540743950,67600,67600,67600,67600,0
+20250325,175200,5540743950,67600,67600,67600,67600,0
+20250325,175100,5540743950,67600,67600,67600,67600,0
+20250325,175000,5540743950,67600,67600,67600,67600,0
+20250325,174900,5540743950,67600,67600,67600,67600,0
+20250325,174800,5540743950,67600,67600,67600,67600,0
+20250325,174700,5540743950,67600,67600,67600,67600,0
+20250325,174600,5540743950,67600,67600,67600,67600,0
+20250325,174500,5540743950,67600,67600,67600,67600,0
+20250325,174400,5540743950,67600,67600,67600,67600,0
+20250325,174300,5540743950,67600,67600,67600,67600,0
+20250325,174200,5540743950,67600,67600,67600,67600,0
+20250325,174100,5540743950,67600,67600,67600,67600,0
+20250325,174000,5540743950,67600,67600,67600,67600,0
+20250325,173900,5540743950,67600,67600,67600,67600,0
+20250325,173800,5540743950,67600,67600,67600,67600,0
+20250325,173700,5540743950,67600,67600,67600,67600,0
+20250325,173600,5540743950,67600,67600,67600,67600,0
+20250325,173500,5540743950,67600,67600,67600,67600,0
+20250325,173400,5540743950,67600,67600,67600,67600,0
+20250325,173300,5540743950,67600,67600,67600,67600,0
+20250325,173200,5540743950,67600,67600,67600,67600,0
+20250325,173100,5540743950,67600,67600,67600,67600,0
+20250325,173000,5540743950,67600,67600,67600,67600,0
+20250325,172900,5540743950,67600,67600,67600,67600,0
+20250325,172800,5540743950,67600,67600,67600,67600,0
+20250325,172700,5540743950,67600,67600,67600,67600,0
+20250325,172600,5540743950,67600,67600,67600,67600,1008
+20250325,172500,5540743950,67600,67600,67600,67600,0
+20250325,172400,5540743950,67600,67600,67600,67600,0
+20250325,172300,5540743950,67600,67600,67600,67600,0
+20250325,172200,5540743950,67600,67600,67600,67600,0
+20250325,172100,5540743950,67600,67600,67600,67600,0
+20250325,172000,5540743950,67600,67600,67600,67600,0
+20250325,171900,5540743950,67600,67600,67600,67600,0
+20250325,171800,5540743950,67600,67600,67600,67600,0
+20250325,171700,5540743950,67600,67600,67600,67600,0
+20250325,171600,5540743950,67600,67600,67600,67600,0
+20250325,171500,5540743950,67600,67600,67600,67600,0
+20250325,171400,5540743950,67600,67600,67600,67600,0
+20250325,171300,5540743950,67600,67600,67600,67600,0
+20250325,171200,5540743950,67600,67600,67600,67600,0
+20250325,171100,5540743950,67600,67600,67600,67600,0
+20250325,171000,5540743950,67600,67600,67600,67600,0
+20250325,170900,5540743950,67600,67600,67600,67600,0
+20250325,170800,5540743950,67600,67600,67600,67600,0
+20250325,170700,5540743950,67600,67600,67600,67600,0
+20250325,170600,5540743950,67600,67600,67600,67600,0
+20250325,170500,5540743950,67600,67600,67600,67600,0
+20250325,170400,5540743950,67600,67600,67600,67600,0
+20250325,170300,5540743950,67600,67600,67600,67600,0
+20250325,170200,5540743950,67600,67600,67600,67600,0
+20250325,170100,5540743950,67600,67600,67600,67600,0
+20250325,170000,5540743950,67600,67600,67600,67600,0
+20250325,165900,5540743950,67600,67600,67600,67600,0
+20250325,165800,5540743950,67600,67600,67600,67600,0
+20250325,165700,5540743950,67600,67600,67600,67600,0
+20250325,165600,5540743950,67600,67600,67600,67600,1008
+20250325,165500,5540743950,67600,67600,67600,67600,0
+20250325,165400,5540743950,67600,67600,67600,67600,0
+20250325,165300,5540743950,67600,67600,67600,67600,0
+20250325,165200,5540743950,67600,67600,67600,67600,0
+20250325,165100,5540743950,67600,67600,67600,67600,0
+20250325,165000,5540743950,67600,67600,67600,67600,0
+20250325,164900,5540743950,67600,67600,67600,67600,0
+20250325,164800,5540743950,67600,67600,67600,67600,0
+20250325,164700,5540743950,67600,67600,67600,67600,0
+20250325,164600,5540743950,67600,67600,67600,67600,0
+20250325,164500,5540743950,67600,67600,67600,67600,0
+20250325,164400,5540743950,67600,67600,67600,67600,0
+20250325,164300,5540743950,67600,67600,67600,67600,0
+20250325,164200,5540743950,67600,67600,67600,67600,0
+20250325,164100,5540743950,67600,67600,67600,67600,0
+20250325,164000,5540743950,67600,67600,67600,67600,0
+20250325,163900,5540743950,67600,67600,67600,67600,0
+20250325,163800,5540743950,67600,67600,67600,67600,0
+20250325,163700,5540743950,67600,67600,67600,67600,0
+20250325,163600,5540743950,67600,67600,67600,67600,0
+20250325,163500,5540743950,67600,67600,67600,67600,0
+20250325,163400,5540743950,67600,67600,67600,67600,0
+20250325,163300,5540743950,67600,67600,67600,67600,0
+20250325,163200,5540743950,67600,67600,67600,67600,0
+20250325,163100,5540743950,67600,67600,67600,67600,0
+20250325,163000,5540743950,67600,67600,67600,67600,0
+20250325,162900,5540743950,67600,67600,67600,67600,0
+20250325,162800,5540743950,67600,67600,67600,67600,0
+20250325,162700,5540743950,67600,67600,67600,67600,0
+20250325,162600,5540743950,67600,67600,67600,67600,1008
+20250325,162500,5540743950,67600,67600,67600,67600,0
+20250325,162400,5540743950,67600,67600,67600,67600,0
+20250325,162300,5540743950,67600,67600,67600,67600,0
+20250325,162200,5540743950,67600,67600,67600,67600,0
+20250325,162100,5540743950,67600,67600,67600,67600,0
+20250325,162000,5540743950,67600,67600,67600,67600,0
+20250325,161900,5540743950,67600,67600,67600,67600,0
+20250325,161800,5540743950,67600,67600,67600,67600,0
+20250325,161700,5540743950,67600,67600,67600,67600,0
+20250325,161600,5540743950,67600,67600,67600,67600,0
+20250325,161500,5540743950,67600,67600,67600,67600,0
+20250325,161400,5540743950,67600,67600,67600,67600,0
+20250325,161300,5540743950,67600,67600,67600,67600,0
+20250325,161200,5540743950,67600,67600,67600,67600,0
+20250325,161100,5540743950,67600,67600,67600,67600,0
+20250325,161000,5540743950,67600,67600,67600,67600,0
+20250325,160900,5540743950,67600,67600,67600,67600,0
+20250325,160800,5540743950,67600,67600,67600,67600,0
+20250325,160700,5540743950,67600,67600,67600,67600,0
+20250325,160600,5540743950,67600,67600,67600,67600,0
+20250325,160500,5540743950,67600,67600,67600,67600,0
+20250325,160400,5540743950,67600,67600,67600,67600,0
+20250325,160300,5540743950,67600,67600,67600,67600,0
+20250325,160200,5540743950,67600,67600,67600,67600,0
+20250325,160100,5540743950,67600,67600,67600,67600,0
+20250325,160000,5540743950,67600,67600,67600,67600,0
+20250325,155900,5540743950,67600,67600,67600,67600,0
+20250325,155800,5540743950,67600,67600,67600,67600,0
+20250325,155700,5540743950,67600,67600,67600,67600,0
+20250325,155600,5540743950,67600,67600,67600,67600,1008
+20250325,155500,5540743950,67600,67600,67600,67600,0
+20250325,155400,5540743950,67600,67600,67600,67600,0
+20250325,155300,5540743950,67600,67600,67600,67600,0
+20250325,155200,5540743950,67600,67600,67600,67600,0
+20250325,155100,5540743950,67600,67600,67600,67600,0
+20250325,155000,5540743950,67600,67600,67600,67600,0
+20250325,154900,5540743950,67600,67600,67600,67600,0
+20250325,154800,5540743950,67600,67600,67600,67600,0
+20250325,154700,5540743950,67600,67600,67600,67600,0
+20250325,154600,5540743950,67600,67600,67600,67600,0
+20250325,154500,5540743950,67600,67600,67600,67600,0
+20250325,154400,5540743950,67600,67600,67600,67600,0
+20250325,154300,5540743950,67600,67600,67600,67600,0
+20250325,154200,5540743950,67600,67600,67600,67600,0
+20250325,154100,5540743950,67600,67600,67600,67600,0
+20250325,154000,5540743950,67600,67600,67600,67600,0
+20250325,153900,5540743950,67600,67600,67600,67600,0
+20250325,153800,5540743950,67600,67600,67600,67600,0
+20250325,153700,5540743950,67600,67600,67600,67600,0
+20250325,153600,5540743950,67600,67600,67600,67600,0
+20250325,153500,5540743950,67600,67600,67600,67600,0
+20250325,153400,5540743950,67600,67600,67600,67600,0
+20250325,153300,5540743950,67600,67600,67600,67600,0
+20250325,153200,5540743950,67600,67600,67600,67600,0
+20250325,153100,5540743950,67600,67600,67600,67600,0
+20250325,153000,5540743950,67600,67600,67600,67600,1008
+20250325,152900,5472603150,67500,67500,67500,67500,0
+20250325,152800,5472603150,67500,67500,67500,67500,0
+20250325,152700,5472603150,67500,67500,67500,67500,0
+20250325,152600,5472603150,67500,67500,67500,67500,0
+20250325,152500,5472603150,67500,67500,67500,67500,0
+20250325,152400,5472603150,67500,67500,67500,67500,0
+20250325,152300,5472603150,67500,67500,67500,67500,0
+20250325,152200,5472603150,67500,67500,67500,67500,0
+20250325,152100,5472603150,67500,67500,67500,67500,0
+20250325,152000,5472603150,67500,67500,67500,67500,0
+20250325,151900,5472603150,67500,67700,67900,67500,326
+20250325,151800,5450549250,67700,67900,68100,67700,239
+20250325,151700,5434337550,67900,67900,68200,67800,457
+20250325,151600,5403275450,68000,67700,68200,67600,887
+20250325,151500,5343021550,67700,67700,67800,67600,432
+20250325,151400,5313782850,67700,67700,67800,67700,41
+20250325,151300,5311005750,67700,67800,67800,67700,52
+20250325,151200,5307484850,67700,67700,67800,67700,29
+20250325,151100,5305520550,67700,67800,67900,67700,72
+20250325,151000,5300639350,67800,67700,68100,67700,642
+20250325,150900,5257075950,67700,67500,68100,67000,1606
+20250325,150800,5148473950,67500,67500,67700,67300,331
+20250325,150700,5126125850,67500,67500,67600,67400,130
+20250325,150600,5117350750,67500,67500,67600,67500,57
+20250325,150500,5113502650,67500,67500,67600,67500,27
+20250325,150400,5111679950,67500,67700,67700,67500,128
+20250325,150300,5103029150,67700,67200,67700,67200,77
+20250325,150200,5097823850,67100,67500,67600,67100,129
+20250325,150100,5089133550,67600,67500,67600,67500,98
+20250325,150000,5082510150,67600,67800,67900,67500,80
+20250325,145900,5077095050,67600,67900,68000,67600,353
+20250325,145800,5053176850,67900,67900,68000,67900,70
+20250325,145700,5048419450,68000,67900,68000,67900,444
+20250325,145600,5018250050,67900,68000,68000,67900,237
+20250325,145500,5002156450,68000,67900,68000,67850,245
+20250325,145400,4985516350,67900,68000,68000,67800,247
+20250325,145300,4968745550,68000,67800,68000,67800,176
+20250325,145200,4956793450,67800,67900,67900,67800,46
+20250325,145100,4953674050,67900,67800,67900,67800,61
+20250325,145000,4949535550,67800,67800,67900,67800,38
+20250325,144900,4946958850,67900,67800,67900,67800,135
+20250325,144800,4937802850,67800,67900,67900,67800,26
+20250325,144700,4936039750,67800,67800,67900,67800,67
+20250325,144600,4931493750,67800,67900,67900,67800,34
+20250325,144500,4929188350,67900,67900,68000,67800,119
+20250325,144400,4921111650,67900,67900,68000,67900,28
+20250325,144300,4919210250,67900,67900,68000,67900,254
+20250325,144200,4901959250,67900,67900,68100,67900,339
+20250325,144100,4878932050,68100,68000,68100,67900,309
+20250325,144000,4857906450,68000,67800,68000,67800,791
+20250325,143900,4804192850,67800,67800,67800,67700,96
+20250325,143800,4797684350,67800,67800,67800,67800,7
+20250325,143700,4797209750,67800,67800,67800,67700,115
+20250325,143600,4789416950,67700,67700,67700,67700,11
+20250325,143500,4788672250,67800,67700,67800,67600,396
+20250325,143400,4761882350,67700,67700,67800,67600,77
+20250325,143300,4756672250,67800,67700,67800,67700,50
+20250325,143200,4753284750,67700,67700,67800,67700,25
+20250325,143100,4751592050,67700,67700,67700,67600,314
+20250325,143000,4730359450,67700,67700,67800,67700,32
+20250325,142900,4728192850,67800,67700,67800,67700,154
+20250325,142800,4717763750,67700,67800,67900,67700,181
+20250325,142700,4705496650,67800,67700,67900,67700,88
+20250325,142600,4699530550,67750,67700,67800,67700,90
+20250325,142500,4693432100,67800,67700,67800,67700,201
+20250325,142400,4679816200,67700,67700,67700,67700,10
+20250325,142300,4679139200,67800,67800,67800,67700,73
+20250325,142200,4674193800,67700,67700,67800,67700,124
+20250325,142100,4665797200,67800,67700,67800,67700,74
+20250325,142000,4660786400,67800,67600,67800,67600,313
+20250325,141900,4639611700,67600,67700,67700,67600,25
+20250325,141800,4637919400,67600,67700,67700,67600,2
+20250325,141700,4637784100,67600,67600,67700,67600,36
+20250325,141600,4635348500,67600,67600,67600,67600,87
+20250325,141500,4629467300,67700,67700,67700,67500,147
+20250325,141400,4619530800,67700,67800,67800,67700,117
+20250325,141300,4611609500,67800,67600,67800,67500,121
+20250325,141200,4603433400,67700,67700,67700,67700,192
+20250325,141100,4590435000,67800,67900,68000,67700,237
+20250325,141000,4574350700,67900,68000,68000,67900,191
+20250325,140900,4561368300,68000,68000,68100,67900,684
+20250325,140800,4514853400,68100,68000,68100,67900,973
+20250325,140700,4448676600,68000,68000,68200,68000,682
+20250325,140600,4402251800,68200,67800,68300,67800,2320
+20250325,140500,4244364300,68200,67800,68200,67800,386
+20250325,140400,4218169600,67800,67900,68100,67800,392
+20250325,140300,4191534200,68200,67600,68200,67600,716
+20250325,140200,4142939800,67600,67600,67700,67500,271
+20250325,140100,4124620100,67600,68000,68200,67500,3540
+20250325,140000,3884424000,68000,67400,68000,67200,2474
+20250325,135900,3717061750,67400,67200,67400,67200,144
+20250325,135800,3707370250,67200,67200,67200,67200,45
+20250325,135700,3704346250,67300,67200,67300,67200,38
+20250325,135600,3701789350,67200,67200,67300,67200,30
+20250325,135500,3699772850,67200,67200,67200,67100,108
+20250325,135400,3692515750,67200,67200,67200,67000,93
+20250325,135300,3686270350,67200,67300,67400,67200,201
+20250325,135200,3672744550,67300,67300,67300,67300,168
+20250325,135100,3661438150,67300,67100,67400,67100,472
+20250325,135000,3629678150,67200,67100,67200,67100,180
+20250325,134900,3617589150,67100,67100,67200,67100,161
+20250325,134800,3606777750,67100,67100,67100,67100,44
+20250325,134700,3603825350,67100,67100,67100,67000,95
+20250325,134600,3597450950,67200,67100,67200,67100,70
+20250325,134500,3592753850,67100,67000,67100,67000,32
+20250325,134400,3590606750,67100,67200,67200,67100,72
+20250325,134300,3585769000,67200,67200,67400,67200,280
+20250325,134200,3566942700,67300,67100,67300,67100,153
+20250325,134100,3556667300,67100,67200,67300,67100,102
+20250325,134000,3549812000,67200,67200,67300,67200,76
+20250325,133900,3544703800,67200,67200,67300,67100,151
+20250325,133800,3534556200,67200,67200,67200,67200,122
+20250325,133700,3526357800,67200,67200,67400,67200,178
+20250325,133600,3514390100,67200,67200,67200,67200,29
+20250325,133500,3512441300,67200,67200,67300,67200,112
+20250325,133400,3504905400,67200,67200,67200,67200,72
+20250325,133300,3500067000,67200,67200,67400,67200,318
+20250325,133200,3478666400,67400,67100,67400,67100,613
+20250325,133100,3437417200,67100,67100,67200,67100,34
+20250325,133000,3435133700,67200,67200,67200,67200,82
+20250325,132900,3429623300,67100,67100,67300,67100,318
+20250325,132800,3408265000,67100,67200,67200,67100,168
+20250325,132700,3396977800,67200,67300,67400,67200,151
+20250325,132600,3386817800,67300,67100,67400,67100,320
+20250325,132500,3365288600,67100,67100,67300,67000,386
+20250325,132400,3339337700,67100,66900,67300,66900,421
+20250325,132300,3311052300,67300,66800,67300,66800,457
+20250325,132200,3280353600,67000,67000,67200,66800,615
+20250325,132100,3239162800,67200,66900,67200,66900,895
+20250325,132000,3179148800,66900,66700,67200,66700,1365
+20250325,131900,3087713100,66900,66500,66900,66500,820
+20250325,131800,3032993750,66500,66500,66600,66500,219
+20250325,131700,3018426750,66500,66500,66700,66500,266
+20250325,131600,3000721050,66500,66400,66700,66300,245
+20250325,131500,2984436250,66400,66200,66800,65700,656
+20250325,131400,2940857600,66200,66200,66300,65900,314
+20250325,131300,2920081200,66000,66000,66100,66000,93
+20250325,131200,2913939900,66000,66100,66100,66000,19
+20250325,131100,2912685500,66100,66100,66100,66100,136
+20250325,131000,2903695900,66100,66200,66200,66100,28
+20250325,130900,2901842400,66200,66200,66200,66100,172
+20250325,130800,2890470100,66100,66100,66100,66100,1
+20250325,130700,2890404000,66100,66000,66200,66000,207
+20250325,130600,2876733300,66300,66200,66600,65800,828
+20250325,130500,2821902300,66200,65800,66200,65800,125
+20250325,130400,2813654300,65800,66000,66100,65700,252
+20250325,130300,2797031600,65800,65800,65800,65800,10
+20250325,130200,2796373600,65800,65700,66100,65700,151
+20250325,130100,2786430800,66100,66100,66100,66100,0
+20250325,130000,2786430800,66100,66100,66100,66100,0
+20250325,125900,2786430800,66100,65700,66100,65600,107
+20250325,125800,2779389100,65700,65600,65700,65500,314
+20250325,125700,2758785200,65600,65500,65600,65500,100
+20250325,125600,2752229400,65700,65700,65700,65700,25
+20250325,125500,2750586900,65700,65300,65700,65300,248
+20250325,125400,2734326500,65500,65500,65500,65500,5
+20250325,125300,2733999000,65400,65400,65400,65400,0
+20250325,125200,2733999000,65400,65600,65600,65200,29
+20250325,125100,2732099400,65500,65500,65500,65500,0
+20250325,125000,2732099400,65500,65500,65500,65500,1
+20250325,124900,2732033900,65600,65600,65600,65600,15
+20250325,124800,2731049900,65600,65600,65600,65600,1
+20250325,124700,2730984300,65600,65700,65700,65600,114
+20250325,124600,2723494700,65700,65700,65700,65700,59
+20250325,124500,2719618400,65700,65700,65700,65700,95
+20250325,124400,2713376900,66000,65600,66100,65600,311
+20250325,124300,2692914300,66000,65600,66000,65400,128
+20250325,124200,2684506400,66100,65500,66100,65400,909
+20250325,124100,2624737400,65200,65200,65200,65200,60
+20250325,124000,2620825400,65600,65300,65600,65300,150
+20250325,123900,2611006500,65100,65000,65600,65000,230
+20250325,123800,2596005400,65000,65000,65000,65000,31
+20250325,123700,2593990400,64900,64900,64900,64900,31
+20250325,123600,2591978500,64900,64900,64900,64900,2
+20250325,123500,2591848700,64900,64900,64900,64900,0
+20250325,123400,2591848700,64900,64900,64900,64900,89
+20250325,123300,2586072600,64900,64900,64900,64900,2
+20250325,123200,2585942800,64900,64900,64900,64900,1
+20250325,123100,2585877900,64900,65000,65000,64900,11
+20250325,123000,2585163000,64900,64900,64900,64900,20
+20250325,122900,2583865000,64900,64900,64900,64900,23
+20250325,122800,2582372300,64900,64900,64900,64900,14
+20250325,122700,2581463700,64900,65000,65000,64900,105
+20250325,122600,2574648800,65000,64900,65000,64900,53
+20250325,122500,2571208550,64900,64900,64900,64850,23
+20250325,122400,2569715900,64850,64900,64900,64850,3
+20250325,122300,2569521250,64800,64800,64800,64800,1
+20250325,122200,2569456450,64900,64900,64900,64900,1
+20250325,122100,2569391550,64900,65000,65000,64900,55
+20250325,122000,2565821950,65000,65000,65000,65000,62
+20250325,121900,2561791950,65000,65100,65100,65000,3
+20250325,121800,2561596850,65100,65000,65100,65000,25
+20250325,121700,2559969450,65000,65000,65000,65000,0
+20250325,121600,2559969450,65000,65000,65000,65000,73
+20250325,121500,2555224450,64900,64900,64900,64900,2
+20250325,121400,2555094650,64900,64900,65000,64900,19
+20250325,121300,2553861450,65000,65000,65000,65000,0
+20250325,121200,2553861450,65000,65000,65000,65000,128
+20250325,121100,2545541450,65000,65000,65000,65000,0
+20250325,121000,2545541450,65000,65000,65000,65000,39
+20250325,120900,2543006450,65000,65000,65000,65000,18
+20250325,120800,2541836450,64900,65000,65000,64900,169
+20250325,120700,2530852650,65000,65000,65000,65000,16
+20250325,120600,2529812650,64900,64900,64900,64900,0
+20250325,120500,2529812650,64900,65100,65100,64900,36
+20250325,120400,2527469650,65000,65000,65000,65000,321
+20250325,120300,2506604650,64900,65000,65000,64900,27
+20250325,120200,2504849850,64900,64900,65000,64900,80
+20250325,120100,2499650950,64900,65000,65000,64900,8
+20250325,120000,2499131650,64900,64900,64900,64900,1
+20250325,115900,2499066750,65000,65000,65000,64900,32
+20250325,115800,2496987450,64900,64800,64950,64800,156
+20250325,115700,2486867100,64800,64900,64900,64800,51
+20250325,115600,2483557700,64900,64900,64900,64900,6
+20250325,115500,2483168300,64900,64900,64900,64900,2
+20250325,115400,2483038500,64900,64900,64900,64900,0
+20250325,115300,2483038500,64900,64900,64900,64900,7
+20250325,115200,2482584200,64900,64900,64900,64900,3
+20250325,115100,2482389500,64800,64900,64900,64800,107
+20250325,115000,2475448300,64900,64900,64900,64900,1
+20250325,114900,2475383400,64900,64900,64900,64900,1
+20250325,114800,2475318500,64900,65000,65000,64900,13
+20250325,114700,2474473600,64900,64900,64900,64900,0
+20250325,114600,2474473600,64900,65000,65000,64900,31
+20250325,114500,2472459000,65000,65000,65000,65000,0
+20250325,114400,2472459000,65000,65000,65100,65000,29
+20250325,114300,2470571700,65000,65000,65100,65000,66
+20250325,114200,2466281500,65000,65000,65000,65000,41
+20250325,114100,2463616500,65000,64900,65000,64900,62
+20250325,114000,2459587600,65000,65000,65000,65000,11
+20250325,113900,2458872600,64900,64900,64900,64900,1
+20250325,113800,2458807700,64900,65000,65000,64900,169
+20250325,113700,2447831700,65000,65000,65000,65000,15
+20250325,113600,2446856700,64900,64900,64900,64900,3
+20250325,113500,2446662000,64900,65000,65000,64900,74
+20250325,113400,2441852300,65100,65000,65100,65000,96
+20250325,113300,2435602800,65000,65000,65100,65000,112
+20250325,113200,2428320000,64900,64900,64900,64900,1
+20250325,113100,2428255100,64900,64900,64900,64900,0
+20250325,113000,2428255100,64900,65100,65100,64900,231
+20250325,112900,2413233100,65100,65100,65100,65100,3
+20250325,112800,2413037800,65100,65000,65100,65000,19
+20250325,112700,2411801900,65000,65000,65000,65000,18
+20250325,112600,2410631900,65000,65100,65200,65000,143
+20250325,112500,2401319200,65100,65000,65100,65000,72
+20250325,112400,2396638000,65000,65000,65000,64900,12
+20250325,112300,2395858200,64900,64900,64900,64900,3
+20250325,112200,2395663500,64900,64900,64900,64900,4
+20250325,112100,2395403900,64900,65000,65000,64900,6
+20250325,112000,2395014400,64900,64900,65000,64800,38
+20250325,111900,2392547400,64800,64900,64900,64800,7
+20250325,111800,2392093300,64900,65100,65100,64800,280
+20250325,111700,2373892900,65000,65000,65000,65000,0
+20250325,111600,2373892900,65000,65000,65000,65000,1
+20250325,111500,2373827900,65000,65200,65200,65000,3
+20250325,111400,2373632600,65000,65100,65100,65000,74
+20250325,111300,2368815900,65100,65200,65200,65100,14
+20250325,111200,2367904100,65100,65100,65100,65100,3
+20250325,111100,2367708800,65100,65100,65100,65100,10
+20250325,111000,2367057800,65200,65100,65200,65100,126
+20250325,110900,2358842700,65100,65100,65100,65100,3
+20250325,110800,2358647400,65100,65100,65100,65100,1
+20250325,110700,2358582300,65200,65100,65200,65100,3
+20250325,110600,2358386900,65100,65200,65200,65100,22
+20250325,110500,2356954400,65200,65200,65200,65200,57
+20250325,110400,2353238000,65200,65200,65200,65200,280
+20250325,110300,2334982000,65100,65100,65100,65100,10
+20250325,110200,2334331000,65000,64900,65000,64900,70
+20250325,110100,2329785400,64900,64900,64900,64900,18
+20250325,110000,2328617200,64800,65000,65000,64800,600
+20250325,105900,2289683900,64900,65000,65000,64900,131
+20250325,105800,2281169700,65000,65100,65100,65000,122
+20250325,105700,2273234800,65100,65100,65100,65100,4
+20250325,105600,2272974400,65100,65100,65100,65100,0
+20250325,105500,2272974400,65100,65100,65100,65100,0
+20250325,105400,2272974400,65100,65200,65200,65100,9
+20250325,105300,2272387750,65100,65100,65100,65100,2
+20250325,105200,2272257550,65100,65100,65100,65100,2
+20250325,105100,2272127350,65100,65100,65100,65100,1
+20250325,105000,2272062250,65100,65100,65100,65100,8
+20250325,104900,2271541450,65100,65100,65100,65100,3
+20250325,104800,2271346150,65100,65200,65200,65100,83
+20250325,104700,2265941550,65100,65100,65200,65000,156
+20250325,104600,2255794850,65100,65100,65100,65100,1
+20250325,104500,2255729750,65100,65200,65200,65100,4
+20250325,104400,2255469050,65100,65200,65200,65100,49
+20250325,104300,2252275450,65200,65300,65300,65200,14
+20250325,104200,2251361950,65300,65300,65300,65300,16
+20250325,104100,2250317150,65300,65200,65300,65200,12
+20250325,104000,2249533750,65200,65200,65300,65200,15
+20250325,103900,2248554750,65200,65200,65200,65200,37
+20250325,103800,2246142350,65200,65200,65200,65200,7
+20250325,103700,2245685950,65200,65100,65300,65100,110
+20250325,103600,2238522550,65200,65200,65200,65200,4
+20250325,103500,2238261750,65200,65200,65200,65200,30
+20250325,103400,2236305750,65200,65200,65400,65200,116
+20250325,103300,2228738550,65300,65300,65300,65300,5
+20250325,103200,2228412050,65300,65300,65300,65300,32
+20250325,103100,2226322450,65300,65300,65300,65300,1
+20250325,103000,2226257150,65200,65200,65200,65200,10
+20250325,102900,2225605150,65200,65300,65300,65200,59
+20250325,102800,2221757450,65300,65300,65300,65300,19
+20250325,102700,2220516750,65300,65300,65300,65300,28
+20250325,102600,2218688350,65300,65300,65300,65300,57
+20250325,102500,2214966250,65250,65250,65250,65200,4
+20250325,102400,2214705300,65250,65250,65250,65250,2
+20250325,102300,2214574800,65250,65200,65250,65200,3
+20250325,102200,2214379150,65200,65200,65200,65200,1
+20250325,102100,2214313950,65300,65300,65300,65300,21
+20250325,102000,2212942650,65300,65300,65400,65200,60
+20250325,101900,2209026450,65350,65300,65350,65300,54
+20250325,101800,2205500000,65300,65200,65300,65200,22
+20250325,101700,2204063800,65300,65300,65300,65200,52
+20250325,101600,2200668400,65300,65200,65300,65200,92
+20250325,101500,2194661000,65200,65300,65300,65200,3
+20250325,101400,2194465300,65300,65200,65300,65200,9
+20250325,101300,2193877800,65300,65200,65300,65200,41
+20250325,101200,2191204100,65200,65200,65300,65200,298
+20250325,101100,2171774300,65200,65300,65300,65200,441
+20250325,101000,2142990700,65300,65400,65400,65300,55
+20250325,100900,2139395900,65500,65400,65500,65400,11
+20250325,100800,2138675500,65400,65500,65500,65400,173
+20250325,100700,2127345800,65400,65400,65500,65400,7
+20250325,100600,2126887700,65500,65400,65500,65300,37
+20250325,100500,2124469700,65400,65600,65600,65400,12
+20250325,100400,2123684000,65600,65500,65600,65500,54
+20250325,100300,2120142500,65500,65600,65700,65500,108
+20250325,100200,2113061400,65600,65600,65600,65600,8
+20250325,100100,2112536600,65500,65500,65500,65500,8
+20250325,100000,2112012600,65400,65300,65600,65300,149
+20250325,095900,2102265200,65500,65300,65600,65300,37
+20250325,095800,2099846100,65600,65500,65600,65400,766
+20250325,095700,2049740900,65500,65500,65700,65500,521
+20250325,095600,2015594900,65500,65500,65700,65500,97
+20250325,095500,2009235800,65600,65600,65600,65600,29
+20250325,095400,2007333400,65600,65700,65700,65500,377
+20250325,095300,1982577800,65700,65800,65800,65700,169
+20250325,095200,1971470500,65800,65800,65800,65800,29
+20250325,095100,1969562300,65800,65800,65800,65800,40
+20250325,095000,1966930300,65800,65800,65800,65700,96
+20250325,094900,1960618050,65700,65700,65700,65700,106
+20250325,094800,1953653850,65700,65800,65900,65600,265
+20250325,094700,1936236350,65700,65700,65700,65700,9
+20250325,094600,1935645050,65700,65500,65700,65500,435
+20250325,094500,1907118650,65500,65700,65700,65400,523
+20250325,094400,1872809950,65800,65800,65800,65800,81
+20250325,094300,1867480150,65800,65900,66000,65800,71
+20250325,094200,1862801250,65900,65900,66000,65900,44
+20250325,094100,1859901550,65900,65900,65900,65900,207
+20250325,094000,1846260250,65700,65700,65700,65700,0
+20250325,093900,1846260250,65700,66000,66000,65600,267
+20250325,093800,1828666650,66000,66000,66200,66000,119
+20250325,093700,1820811950,66300,66000,66300,66000,98
+20250325,093600,1814334750,65900,65700,66000,65700,52
+20250325,093500,1810909350,65600,65600,65900,65500,799
+20250325,093400,1758521650,65600,65700,65800,65600,140
+20250325,093300,1749324450,65800,65900,65900,65800,128
+20250325,093200,1740893650,65900,65900,65950,65800,288
+20250325,093100,1721925000,66100,65800,66100,65800,139
+20250325,093000,1712753700,65800,65800,66000,65800,70
+20250325,092900,1708144900,65800,66100,66100,65800,130
+20250325,092800,1699583400,65800,65800,65800,65800,184
+20250325,092700,1687476200,65800,66200,66200,65800,118
+20250325,092600,1679683000,66200,66200,66200,66200,143
+20250325,092500,1670216400,66200,66500,66600,66200,206
+20250325,092400,1656575300,66600,66400,66600,66200,96
+20250325,092300,1650200500,66400,66500,67400,66400,1807
+20250325,092200,1529465100,66600,66500,66600,65700,2443
+20250325,092100,1368503200,66500,66500,66600,66500,68
+20250325,092000,1363980200,66500,66500,66600,66500,326
+20250325,091900,1342299100,66500,66400,66800,66200,745
+20250325,091800,1292732000,66400,66400,66500,66300,268
+20250325,091700,1274930800,66400,66600,66700,66400,774
+20250325,091600,1223452900,66600,66700,67100,66600,655
+20250325,091500,1179637900,66700,66600,66800,66600,105
+20250325,091400,1172634500,66700,66700,66700,66700,197
+20250325,091300,1159494600,66700,67100,67100,66700,534
+20250325,091200,1123775000,67100,67200,67500,67000,892
+20250325,091100,1063837700,67100,67200,67300,67100,290
+20250325,091000,1044340300,67200,67100,67300,67100,294
+20250325,090900,1024578700,67100,67000,67500,66900,644
+20250325,090800,981334200,67600,66700,67600,66500,2029
+20250325,090700,845566800,66700,66700,67000,66700,124
+20250325,090600,837291800,66700,66800,66900,66700,260
+20250325,090500,819934200,66800,67000,67100,66800,128
+20250325,090400,811364400,67000,67200,67500,66900,321
+20250325,090300,789798900,67200,68100,68100,67000,1393
+20250325,090200,695492700,68000,66950,68700,66900,5743
+20250325,090100,306674700,67100,66300,67600,66300,1311
+20250325,090000,218880600,66300,64900,67100,64900,3308

145720/min/candle-20250326.csv

@@ -0,0 +1,688 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,202600,4087839150,69300,69300,69300,69300,948
+20250326,202500,4087839150,69300,69300,69300,69300,0
+20250326,202400,4087839150,69300,69300,69300,69300,0
+20250326,202300,4087839150,69300,69300,69300,69300,0
+20250326,202200,4087839150,69300,69300,69300,69300,0
+20250326,202100,4087839150,69300,69300,69300,69300,0
+20250326,202000,4087839150,69300,69300,69300,69300,0
+20250326,201900,4087839150,69300,69300,69300,69300,0
+20250326,201800,4087839150,69300,69300,69300,69300,0
+20250326,201700,4087839150,69300,69300,69300,69300,0
+20250326,201600,4087839150,69300,69300,69300,69300,0
+20250326,201500,4087839150,69300,69300,69300,69300,0
+20250326,201400,4087839150,69300,69300,69300,69300,0
+20250326,201300,4087839150,69300,69300,69300,69300,0
+20250326,201200,4087839150,69300,69300,69300,69300,0
+20250326,201100,4087839150,69300,69300,69300,69300,0
+20250326,201000,4087839150,69300,69300,69300,69300,0
+20250326,200900,4087839150,69300,69300,69300,69300,0
+20250326,200800,4087839150,69300,69300,69300,69300,0
+20250326,200700,4087839150,69300,69300,69300,69300,0
+20250326,200600,4087839150,69300,69300,69300,69300,0
+20250326,200500,4087839150,69300,69300,69300,69300,0
+20250326,200400,4087839150,69300,69300,69300,69300,0
+20250326,200300,4087839150,69300,69300,69300,69300,0
+20250326,200200,4087839150,69300,69300,69300,69300,0
+20250326,200100,4087839150,69300,69300,69300,69300,0
+20250326,200000,4087839150,69300,69300,69300,69300,0
+20250326,195900,4087839150,69300,69300,69300,69300,0
+20250326,195800,4087839150,69300,69300,69300,69300,0
+20250326,195700,4087839150,69300,69300,69300,69300,0
+20250326,195600,4087839150,69300,69300,69300,69300,948
+20250326,195500,4087839150,69300,69300,69300,69300,0
+20250326,195400,4087839150,69300,69300,69300,69300,0
+20250326,195300,4087839150,69300,69300,69300,69300,0
+20250326,195200,4087839150,69300,69300,69300,69300,0
+20250326,195100,4087839150,69300,69300,69300,69300,0
+20250326,195000,4087839150,69300,69300,69300,69300,0
+20250326,194900,4087839150,69300,69300,69300,69300,0
+20250326,194800,4087839150,69300,69300,69300,69300,0
+20250326,194700,4087839150,69300,69300,69300,69300,0
+20250326,194600,4087839150,69300,69300,69300,69300,0
+20250326,194500,4087839150,69300,69300,69300,69300,0
+20250326,194400,4087839150,69300,69300,69300,69300,0
+20250326,194300,4087839150,69300,69300,69300,69300,0
+20250326,194200,4087839150,69300,69300,69300,69300,0
+20250326,194100,4087839150,69300,69300,69300,69300,0
+20250326,194000,4087839150,69300,69300,69300,69300,0
+20250326,193900,4087839150,69300,69300,69300,69300,0
+20250326,193800,4087839150,69300,69300,69300,69300,0
+20250326,193700,4087839150,69300,69300,69300,69300,0
+20250326,193600,4087839150,69300,69300,69300,69300,0
+20250326,193500,4087839150,69300,69300,69300,69300,0
+20250326,193400,4087839150,69300,69300,69300,69300,0
+20250326,193300,4087839150,69300,69300,69300,69300,0
+20250326,193200,4087839150,69300,69300,69300,69300,0
+20250326,193100,4087839150,69300,69300,69300,69300,0
+20250326,193000,4087839150,69300,69300,69300,69300,0
+20250326,192900,4087839150,69300,69300,69300,69300,0
+20250326,192800,4087839150,69300,69300,69300,69300,0
+20250326,192700,4087839150,69300,69300,69300,69300,0
+20250326,192600,4087839150,69300,69300,69300,69300,948
+20250326,192500,4087839150,69300,69300,69300,69300,0
+20250326,192400,4087839150,69300,69300,69300,69300,0
+20250326,192300,4087839150,69300,69300,69300,69300,0
+20250326,192200,4087839150,69300,69300,69300,69300,0
+20250326,192100,4087839150,69300,69300,69300,69300,0
+20250326,192000,4087839150,69300,69300,69300,69300,0
+20250326,191900,4087839150,69300,69300,69300,69300,0
+20250326,191800,4087839150,69300,69300,69300,69300,0
+20250326,191700,4087839150,69300,69300,69300,69300,0
+20250326,191600,4087839150,69300,69300,69300,69300,0
+20250326,191500,4087839150,69300,69300,69300,69300,0
+20250326,191400,4087839150,69300,69300,69300,69300,0
+20250326,191300,4087839150,69300,69300,69300,69300,0
+20250326,191200,4087839150,69300,69300,69300,69300,0
+20250326,191100,4087839150,69300,69300,69300,69300,0
+20250326,191000,4087839150,69300,69300,69300,69300,0
+20250326,190900,4087839150,69300,69300,69300,69300,0
+20250326,190800,4087839150,69300,69300,69300,69300,0
+20250326,190700,4087839150,69300,69300,69300,69300,0
+20250326,190600,4087839150,69300,69300,69300,69300,0
+20250326,190500,4087839150,69300,69300,69300,69300,0
+20250326,190400,4087839150,69300,69300,69300,69300,0
+20250326,190300,4087839150,69300,69300,69300,69300,0
+20250326,190200,4087839150,69300,69300,69300,69300,0
+20250326,190100,4087839150,69300,69300,69300,69300,0
+20250326,190000,4087839150,69300,69300,69300,69300,0
+20250326,185900,4087839150,69300,69300,69300,69300,0
+20250326,185800,4087839150,69300,69300,69300,69300,0
+20250326,185700,4087839150,69300,69300,69300,69300,0
+20250326,185600,4087839150,69300,69300,69300,69300,948
+20250326,185500,4087839150,69300,69300,69300,69300,0
+20250326,185400,4087839150,69300,69300,69300,69300,0
+20250326,185300,4087839150,69300,69300,69300,69300,0
+20250326,185200,4087839150,69300,69300,69300,69300,0
+20250326,185100,4087839150,69300,69300,69300,69300,0
+20250326,185000,4087839150,69300,69300,69300,69300,0
+20250326,184900,4087839150,69300,69300,69300,69300,0
+20250326,184800,4087839150,69300,69300,69300,69300,0
+20250326,184700,4087839150,69300,69300,69300,69300,0
+20250326,184600,4087839150,69300,69300,69300,69300,0
+20250326,184500,4087839150,69300,69300,69300,69300,0
+20250326,184400,4087839150,69300,69300,69300,69300,0
+20250326,184300,4087839150,69300,69300,69300,69300,0
+20250326,184200,4087839150,69300,69300,69300,69300,0
+20250326,184100,4087839150,69300,69300,69300,69300,0
+20250326,184000,4087839150,69300,69300,69300,69300,0
+20250326,183900,4087839150,69300,69300,69300,69300,0
+20250326,183800,4087839150,69300,69300,69300,69300,0
+20250326,183700,4087839150,69300,69300,69300,69300,0
+20250326,183600,4087839150,69300,69300,69300,69300,0
+20250326,183500,4087839150,69300,69300,69300,69300,0
+20250326,183400,4087839150,69300,69300,69300,69300,0
+20250326,183300,4087839150,69300,69300,69300,69300,0
+20250326,183200,4087839150,69300,69300,69300,69300,0
+20250326,183100,4087839150,69300,69300,69300,69300,0
+20250326,183000,4087839150,69300,69300,69300,69300,0
+20250326,182900,4087839150,69300,69300,69300,69300,0
+20250326,182800,4087839150,69300,69300,69300,69300,0
+20250326,182700,4087839150,69300,69300,69300,69300,0
+20250326,182600,4087839150,69300,69300,69300,69300,948
+20250326,182500,4087839150,69300,69300,69300,69300,0
+20250326,182400,4087839150,69300,69300,69300,69300,0
+20250326,182300,4087839150,69300,69300,69300,69300,0
+20250326,182200,4087839150,69300,69300,69300,69300,0
+20250326,182100,4087839150,69300,69300,69300,69300,0
+20250326,182000,4087839150,69300,69300,69300,69300,0
+20250326,181900,4087839150,69300,69300,69300,69300,0
+20250326,181800,4087839150,69300,69300,69300,69300,0
+20250326,181700,4087839150,69300,69300,69300,69300,0
+20250326,181600,4087839150,69300,69300,69300,69300,0
+20250326,181500,4087839150,69300,69300,69300,69300,0
+20250326,181400,4087839150,69300,69300,69300,69300,0
+20250326,181300,4087839150,69300,69300,69300,69300,0
+20250326,181200,4087839150,69300,69300,69300,69300,0
+20250326,181100,4087839150,69300,69300,69300,69300,0
+20250326,181000,4087839150,69300,69300,69300,69300,0
+20250326,180900,4087839150,69300,69300,69300,69300,0
+20250326,180800,4087839150,69300,69300,69300,69300,0
+20250326,180700,4087839150,69300,69300,69300,69300,0
+20250326,180600,4087839150,69300,69300,69300,69300,0
+20250326,180500,4087839150,69300,69300,69300,69300,0
+20250326,180400,4087839150,69300,69300,69300,69300,0
+20250326,180300,4087839150,69300,69300,69300,69300,0
+20250326,180200,4087839150,69300,69300,69300,69300,0
+20250326,180100,4087839150,69300,69300,69300,69300,0
+20250326,180000,4087839150,69300,69300,69300,69300,0
+20250326,175900,4087839150,69300,69300,69300,69300,0
+20250326,175800,4087839150,69300,69300,69300,69300,0
+20250326,175700,4087839150,69300,69300,69300,69300,0
+20250326,175600,4087839150,69300,69300,69300,69300,948
+20250326,175500,4087839150,69300,69300,69300,69300,0
+20250326,175400,4087839150,69300,69300,69300,69300,0
+20250326,175300,4087839150,69300,69300,69300,69300,0
+20250326,175200,4087839150,69300,69300,69300,69300,0
+20250326,175100,4087839150,69300,69300,69300,69300,0
+20250326,175000,4087839150,69300,69300,69300,69300,0
+20250326,174900,4087839150,69300,69300,69300,69300,0
+20250326,174800,4087839150,69300,69300,69300,69300,0
+20250326,174700,4087839150,69300,69300,69300,69300,0
+20250326,174600,4087839150,69300,69300,69300,69300,0
+20250326,174500,4087839150,69300,69300,69300,69300,0
+20250326,174400,4087839150,69300,69300,69300,69300,0
+20250326,174300,4087839150,69300,69300,69300,69300,0
+20250326,174200,4087839150,69300,69300,69300,69300,0
+20250326,174100,4087839150,69300,69300,69300,69300,0
+20250326,174000,4087839150,69300,69300,69300,69300,0
+20250326,173900,4087839150,69300,69300,69300,69300,0
+20250326,173800,4087839150,69300,69300,69300,69300,0
+20250326,173700,4087839150,69300,69300,69300,69300,0
+20250326,173600,4087839150,69300,69300,69300,69300,0
+20250326,173500,4087839150,69300,69300,69300,69300,0
+20250326,173400,4087839150,69300,69300,69300,69300,0
+20250326,173300,4087839150,69300,69300,69300,69300,0
+20250326,173200,4087839150,69300,69300,69300,69300,0
+20250326,173100,4087839150,69300,69300,69300,69300,0
+20250326,173000,4087839150,69300,69300,69300,69300,0
+20250326,172900,4087839150,69300,69300,69300,69300,0
+20250326,172800,4087839150,69300,69300,69300,69300,0
+20250326,172700,4087839150,69300,69300,69300,69300,0
+20250326,172600,4087839150,69300,69300,69300,69300,948
+20250326,172500,4087839150,69300,69300,69300,69300,0
+20250326,172400,4087839150,69300,69300,69300,69300,0
+20250326,172300,4087839150,69300,69300,69300,69300,0
+20250326,172200,4087839150,69300,69300,69300,69300,0
+20250326,172100,4087839150,69300,69300,69300,69300,0
+20250326,172000,4087839150,69300,69300,69300,69300,0
+20250326,171900,4087839150,69300,69300,69300,69300,0
+20250326,171800,4087839150,69300,69300,69300,69300,0
+20250326,171700,4087839150,69300,69300,69300,69300,0
+20250326,171600,4087839150,69300,69300,69300,69300,0
+20250326,171500,4087839150,69300,69300,69300,69300,0
+20250326,171400,4087839150,69300,69300,69300,69300,0
+20250326,171300,4087839150,69300,69300,69300,69300,0
+20250326,171200,4087839150,69300,69300,69300,69300,0
+20250326,171100,4087839150,69300,69300,69300,69300,0
+20250326,171000,4087839150,69300,69300,69300,69300,0
+20250326,170900,4087839150,69300,69300,69300,69300,0
+20250326,170800,4087839150,69300,69300,69300,69300,0
+20250326,170700,4087839150,69300,69300,69300,69300,0
+20250326,170600,4087839150,69300,69300,69300,69300,0
+20250326,170500,4087839150,69300,69300,69300,69300,0
+20250326,170400,4087839150,69300,69300,69300,69300,0
+20250326,170300,4087839150,69300,69300,69300,69300,0
+20250326,170200,4087839150,69300,69300,69300,69300,0
+20250326,170100,4087839150,69300,69300,69300,69300,0
+20250326,170000,4087839150,69300,69300,69300,69300,0
+20250326,165900,4087839150,69300,69300,69300,69300,0
+20250326,165800,4087839150,69300,69300,69300,69300,0
+20250326,165700,4087839150,69300,69300,69300,69300,0
+20250326,165600,4087839150,69300,69300,69300,69300,948
+20250326,165500,4087839150,69300,69300,69300,69300,0
+20250326,165400,4087839150,69300,69300,69300,69300,0
+20250326,165300,4087839150,69300,69300,69300,69300,0
+20250326,165200,4087839150,69300,69300,69300,69300,0
+20250326,165100,4087839150,69300,69300,69300,69300,0
+20250326,165000,4087839150,69300,69300,69300,69300,0
+20250326,164900,4087839150,69300,69300,69300,69300,0
+20250326,164800,4087839150,69300,69300,69300,69300,0
+20250326,164700,4087839150,69300,69300,69300,69300,0
+20250326,164600,4087839150,69300,69300,69300,69300,0
+20250326,164500,4087839150,69300,69300,69300,69300,0
+20250326,164400,4087839150,69300,69300,69300,69300,0
+20250326,164300,4087839150,69300,69300,69300,69300,0
+20250326,164200,4087839150,69300,69300,69300,69300,0
+20250326,164100,4087839150,69300,69300,69300,69300,0
+20250326,164000,4087839150,69300,69300,69300,69300,0
+20250326,163900,4087839150,69300,69300,69300,69300,0
+20250326,163800,4087839150,69300,69300,69300,69300,0
+20250326,163700,4087839150,69300,69300,69300,69300,0
+20250326,163600,4087839150,69300,69300,69300,69300,0
+20250326,163500,4087839150,69300,69300,69300,69300,0
+20250326,163400,4087839150,69300,69300,69300,69300,0
+20250326,163300,4087839150,69300,69300,69300,69300,0
+20250326,163200,4087839150,69300,69300,69300,69300,0
+20250326,163100,4087839150,69300,69300,69300,69300,0
+20250326,163000,4087839150,69300,69300,69300,69300,0
+20250326,162900,4087839150,69300,69300,69300,69300,0
+20250326,162800,4087839150,69300,69300,69300,69300,0
+20250326,162700,4087839150,69300,69300,69300,69300,0
+20250326,162600,4087839150,69300,69300,69300,69300,948
+20250326,162500,4087839150,69300,69300,69300,69300,0
+20250326,162400,4087839150,69300,69300,69300,69300,0
+20250326,162300,4087839150,69300,69300,69300,69300,0
+20250326,162200,4087839150,69300,69300,69300,69300,0
+20250326,162100,4087839150,69300,69300,69300,69300,0
+20250326,162000,4087839150,69300,69300,69300,69300,0
+20250326,161900,4087839150,69300,69300,69300,69300,0
+20250326,161800,4087839150,69300,69300,69300,69300,0
+20250326,161700,4087839150,69300,69300,69300,69300,0
+20250326,161600,4087839150,69300,69300,69300,69300,0
+20250326,161500,4087839150,69300,69300,69300,69300,0
+20250326,161400,4087839150,69300,69300,69300,69300,0
+20250326,161300,4087839150,69300,69300,69300,69300,0
+20250326,161200,4087839150,69300,69300,69300,69300,0
+20250326,161100,4087839150,69300,69300,69300,69300,0
+20250326,161000,4087839150,69300,69300,69300,69300,0
+20250326,160900,4087839150,69300,69300,69300,69300,0
+20250326,160800,4087839150,69300,69300,69300,69300,0
+20250326,160700,4087839150,69300,69300,69300,69300,0
+20250326,160600,4087839150,69300,69300,69300,69300,0
+20250326,160500,4087839150,69300,69300,69300,69300,0
+20250326,160400,4087839150,69300,69300,69300,69300,0
+20250326,160300,4087839150,69300,69300,69300,69300,0
+20250326,160200,4087839150,69300,69300,69300,69300,0
+20250326,160100,4087839150,69300,69300,69300,69300,0
+20250326,160000,4087839150,69300,69300,69300,69300,0
+20250326,155900,4087839150,69300,69300,69300,69300,0
+20250326,155800,4087839150,69300,69300,69300,69300,0
+20250326,155700,4087839150,69300,69300,69300,69300,0
+20250326,155600,4087839150,69300,69300,69300,69300,948
+20250326,155500,4087839150,69300,69300,69300,69300,0
+20250326,155400,4087839150,69300,69300,69300,69300,0
+20250326,155300,4087839150,69300,69300,69300,69300,0
+20250326,155200,4087839150,69300,69300,69300,69300,0
+20250326,155100,4087839150,69300,69300,69300,69300,0
+20250326,155000,4087839150,69300,69300,69300,69300,0
+20250326,154900,4087839150,69300,69300,69300,69300,0
+20250326,154800,4087839150,69300,69300,69300,69300,0
+20250326,154700,4087839150,69300,69300,69300,69300,0
+20250326,154600,4087839150,69300,69300,69300,69300,0
+20250326,154500,4087839150,69300,69300,69300,69300,0
+20250326,154400,4087839150,69300,69300,69300,69300,0
+20250326,154300,4087839150,69300,69300,69300,69300,0
+20250326,154200,4087839150,69300,69300,69300,69300,0
+20250326,154100,4087839150,69300,69300,69300,69300,0
+20250326,154000,4087839150,69300,69300,69300,69300,0
+20250326,153900,4087839150,69300,69300,69300,69300,0
+20250326,153800,4087839150,69300,69300,69300,69300,0
+20250326,153700,4087839150,69300,69300,69300,69300,0
+20250326,153600,4087839150,69300,69300,69300,69300,0
+20250326,153500,4087839150,69300,69300,69300,69300,0
+20250326,153400,4087839150,69300,69300,69300,69300,0
+20250326,153300,4087839150,69300,69300,69300,69300,0
+20250326,153200,4087839150,69300,69300,69300,69300,0
+20250326,153100,4087839150,69300,69300,69300,69300,0
+20250326,153000,4087839150,69300,69300,69300,69300,948
+20250326,152900,4022142750,69400,69400,69400,69400,0
+20250326,152800,4022142750,69400,69400,69400,69400,0
+20250326,152700,4022142750,69400,69400,69400,69400,0
+20250326,152600,4022142750,69400,69400,69400,69400,0
+20250326,152500,4022142750,69400,69400,69400,69400,0
+20250326,152400,4022142750,69400,69400,69400,69400,0
+20250326,152300,4022142750,69400,69400,69400,69400,0
+20250326,152200,4022142750,69400,69400,69400,69400,0
+20250326,152100,4022142750,69400,69400,69400,69400,0
+20250326,152000,4022142750,69400,69400,69400,69400,0
+20250326,151900,4022142750,69400,69300,69400,69100,109
+20250326,151800,4014598950,69300,69400,69500,69300,345
+20250326,151700,3990652250,69400,69100,69500,69100,232
+20250326,151600,3974560750,69400,69150,69400,69100,414
+20250326,151500,3945895750,69200,69100,69200,69100,49
+20250326,151400,3942509050,69200,69200,69400,69200,99
+20250326,151300,3935657850,69400,69200,69400,69200,20
+20250326,151200,3934273450,69200,69300,69400,69200,144
+20250326,151100,3924302850,69200,69300,69300,69200,39
+20250326,151000,3921602650,69200,69500,69500,69200,92
+20250326,150900,3915235350,69400,69400,69400,69300,162
+20250326,150800,3904005350,69400,69200,69500,69200,58
+20250326,150700,3899979250,69500,69200,69500,69200,155
+20250326,150600,3889246050,69250,69200,69250,69200,36
+20250326,150500,3886754350,69300,69200,69300,69100,305
+20250326,150400,3865654250,69250,69400,69400,69200,68
+20250326,150300,3860945600,69200,69400,69500,69200,391
+20250326,150200,3833834800,69500,69400,69500,69400,27
+20250326,150100,3831960800,69500,69500,69600,69500,124
+20250326,150000,3823342600,69600,69500,69600,69500,46
+20250326,145900,3820143700,69600,69500,69600,69400,103
+20250326,145800,3812986900,69400,69500,69800,69300,493
+20250326,145700,3778704600,69500,69500,69500,69300,115
+20250326,145600,3770727100,69500,69500,69500,69300,63
+20250326,145500,3766353800,69700,69800,69800,69400,50
+20250326,145400,3762877800,69800,69700,69800,69400,169
+20250326,145300,3751112400,69700,69500,69700,69400,51
+20250326,145200,3747569200,69500,69400,69500,69400,91
+20250326,145100,3741253200,69500,69400,69500,69400,63
+20250326,145000,3736877200,69500,69700,69700,69500,38
+20250326,144900,3734235400,69700,69500,69700,69500,54
+20250326,144800,3730479900,69600,69500,69600,69500,96
+20250326,144700,3723806800,69500,69500,69500,69400,114
+20250326,144600,3715891400,69400,69500,69500,69400,90
+20250326,144500,3709644900,69400,69500,69550,69400,150
+20250326,144400,3699221100,69500,69500,69600,69500,45
+20250326,144300,3696093200,69600,69500,69600,69500,100
+20250326,144200,3689141200,69500,69600,69600,69500,170
+20250326,144100,3677325500,69600,69400,69600,69400,102
+20250326,144000,3670244600,69400,69500,69500,69400,41
+20250326,143900,3667397700,69500,69600,69600,69500,71
+20250326,143800,3662462700,69600,69500,69600,69500,29
+20250326,143700,3660446900,69600,69600,69600,69600,80
+20250326,143600,3654878900,69700,69600,69700,69600,47
+20250326,143500,3651607400,69600,69800,69800,69600,16
+20250326,143400,3650491000,69600,69800,69800,69600,41
+20250326,143300,3647634600,69800,69800,69800,69600,41
+20250326,143200,3644777800,69800,69800,69800,69600,31
+20250326,143100,3642619000,69800,69700,69800,69600,37
+20250326,143000,3640041800,69700,69700,69800,69700,37
+20250326,142900,3637462800,69700,69800,69800,69600,30
+20250326,142800,3635371800,69700,69800,69800,69700,115
+20250326,142700,3627356100,69800,69800,69800,69700,54
+20250326,142600,3623590300,69800,69800,69800,69600,32
+20250326,142500,3621361700,69800,69700,69800,69600,82
+20250326,142400,3615649400,69600,69700,69700,69600,361
+20250326,142300,3590518800,69800,69800,69800,69700,46
+20250326,142200,3587310600,69800,69700,69800,69700,26
+20250326,142100,3585498300,69700,69800,69800,69700,11
+20250326,142000,3584730700,69700,69700,69800,69700,102
+20250326,141900,3577621100,69700,69900,69900,69700,144
+20250326,141800,3567582500,69800,69700,69800,69600,161
+20250326,141700,3556361400,69700,69700,69700,69600,38
+20250326,141600,3553715300,69700,69900,69900,69600,27
+20250326,141500,3551833100,69900,69800,69900,69700,48
+20250326,141400,3548482600,69800,69800,69800,69800,67
+20250326,141300,3543806000,69900,69900,69900,69900,36
+20250326,141200,3541289600,69800,69900,69900,69800,83
+20250326,141100,3535495300,69900,69900,69900,69800,42
+20250326,141000,3532562100,69900,69900,69900,69700,29
+20250326,140900,3530540000,69600,69600,69900,69600,58
+20250326,140800,3526496900,69600,69700,69700,69600,26
+20250326,140700,3524684800,69700,69700,69800,69700,38
+20250326,140600,3522035000,69800,69800,69800,69700,5
+20250326,140500,3521686100,69800,69800,69900,69800,58
+20250326,140400,3517636900,69800,69800,69800,69700,36
+20250326,140300,3515126600,69800,69800,69800,69700,48
+20250326,140200,3511778700,69800,69800,69800,69700,38
+20250326,140100,3509128800,69800,69800,69800,69700,33
+20250326,140000,3506827900,69800,69600,69800,69600,174
+20250326,135900,3494700700,69600,69700,69800,69600,29
+20250326,135800,3492679400,69800,69800,69800,69800,5
+20250326,135700,3492330400,69800,69900,69900,69800,52
+20250326,135600,3488699700,69900,69800,69900,69800,33
+20250326,135500,3486395700,69800,69700,69800,69700,43
+20250326,135400,3483397700,69700,69700,69700,69700,27
+20250326,135300,3481515800,69700,69900,69900,69700,46
+20250326,135200,3478303100,69800,69900,69900,69800,39
+20250326,135100,3475580800,69900,69900,69900,69800,55
+20250326,135000,3471736400,69900,69800,69900,69800,45
+20250326,134900,3468594100,69900,69900,69900,69800,41
+20250326,134800,3465730800,69900,69800,69900,69800,30
+20250326,134700,3463636400,69900,69900,69900,69800,74
+20250326,134600,3458469900,69800,69700,69900,69700,193
+20250326,134500,3444997800,69900,69600,69900,69500,561
+20250326,134400,3405849800,69600,69500,69600,69500,134
+20250326,134300,3396531000,69600,69500,69600,69500,7
+20250326,134200,3396043900,69600,69600,69600,69500,37
+20250326,134100,3393471300,69600,69600,69600,69500,41
+20250326,134000,3390620200,69600,69600,69600,69500,79
+20250326,133900,3385124300,69600,69600,69600,69600,25
+20250326,133800,3383384300,69800,69700,69800,69700,63
+20250326,133700,3378992700,69700,69700,69800,69700,182
+20250326,133600,3366306400,69700,69700,69700,69600,30
+20250326,133500,3364215500,69600,69700,69700,69600,46
+20250326,133400,3361011900,69700,69700,69700,69600,39
+20250326,133300,3358296100,69700,69700,69700,69500,30
+20250326,133200,3356210100,69700,69800,69800,69500,37
+20250326,133100,3353630400,69800,69700,69800,69700,27
+20250326,133000,3351748300,69800,69700,69800,69700,47
+20250326,132900,3348471500,69800,69700,69800,69600,57
+20250326,132800,3344499300,69700,69800,69800,69700,48
+20250326,132700,3341151400,69800,69600,69800,69600,26
+20250326,132600,3339341600,69800,69700,69800,69600,116
+20250326,132500,3331257100,69700,69800,69800,69700,96
+20250326,132400,3324565400,69800,69700,69800,69600,73
+20250326,132300,3319478700,69700,69800,69800,69700,74
+20250326,132200,3314320400,69800,69700,69800,69700,88
+20250326,132100,3308182900,69800,69800,69800,69800,2
+20250326,132000,3308043300,69700,69800,69800,69700,31
+20250326,131900,3305882000,69800,69700,69800,69700,50
+20250326,131800,3302396800,69700,69700,69800,69700,60
+20250326,131700,3298213400,69800,69700,69800,69700,32
+20250326,131600,3295982300,69800,69700,69800,69700,33
+20250326,131500,3293681500,69800,69800,69900,69800,126
+20250326,131400,3284886400,69900,69700,69900,69700,12
+20250326,131300,3284048500,69700,69800,69800,69700,40
+20250326,131200,3281259000,69800,69800,69800,69700,47
+20250326,131100,3277981100,69800,69800,69800,69700,76
+20250326,131000,3272682800,69800,69800,69800,69600,99
+20250326,130900,3265787400,69800,69800,69800,69700,29
+20250326,130800,3263765700,69800,69800,69800,69700,37
+20250326,130700,3261185600,69700,69700,69700,69700,25
+20250326,130600,3259443100,69800,69800,69900,69700,16
+20250326,130500,3258326100,69800,69800,69800,69800,45
+20250326,130400,3255185100,69800,69900,69900,69800,69
+20250326,130300,3250366700,69900,69800,69900,69800,31
+20250326,130200,3248202800,69900,69900,70000,69900,72
+20250326,130100,3243169900,70000,70000,70000,69900,39
+20250326,130000,3240442500,70000,69900,70000,69800,109
+20250326,125900,3232826400,69900,69900,69900,69900,19
+20250326,125800,3231498300,69900,69900,69900,69800,41
+20250326,125700,3228635200,69800,69900,69900,69800,33
+20250326,125600,3226331000,69800,69700,69900,69700,49
+20250326,125500,3222909200,69900,69700,69900,69700,31
+20250326,125400,3220747500,69900,69800,69900,69700,51
+20250326,125300,3217187900,69800,69800,69800,69800,32
+20250326,125200,3214954300,69900,69800,69900,69800,11
+20250326,125100,3214185700,69800,69900,69900,69800,42
+20250326,125000,3211252100,69900,69900,69900,69800,43
+20250326,124900,3208248900,69900,69900,69900,69800,43
+20250326,124800,3205245800,69900,69900,69900,69800,61
+20250326,124700,3200986200,69800,69700,69800,69700,50
+20250326,124600,3197498700,69800,69900,69900,69700,43
+20250326,124500,3194496800,69800,69800,69900,69800,47
+20250326,124400,3191215500,69800,69800,69800,69800,26
+20250326,124300,3189400700,69800,69900,69900,69800,34
+20250326,124200,3187026700,69900,69900,69900,69800,55
+20250326,124100,3183184700,69800,69900,69900,69800,37
+20250326,124000,3180602000,69900,69900,69900,69800,62
+20250326,123900,3176272300,69800,69900,69900,69800,26
+20250326,123800,3174457400,69900,69900,69900,69800,41
+20250326,123700,3171594000,69800,69900,69900,69800,49
+20250326,123600,3168172900,69800,69900,69900,69800,161
+20250326,123500,3156921600,69800,69900,69900,69800,42
+20250326,123400,3153988400,69900,69900,69900,69800,38
+20250326,123300,3151334700,69900,69900,69900,69800,49
+20250326,123200,3147912100,69900,69900,69900,69800,43
+20250326,123100,3144909900,69900,69900,69900,69800,35
+20250326,123000,3142466000,69800,70000,70000,69800,86
+20250326,122900,3136460200,69800,69700,70000,69700,72
+20250326,122800,3131429200,69700,69800,70000,69700,37
+20250326,122700,3128848300,69800,70000,70000,69800,25
+20250326,122600,3127101700,70000,69800,70000,69800,36
+20250326,122500,3124586700,70000,69800,70000,69800,39
+20250326,122400,3121862300,70000,70000,70000,69800,30
+20250326,122300,3119767300,70000,69900,70000,69800,92
+20250326,122200,3113337200,69900,70000,70000,69800,8
+20250326,122100,3112778100,69800,69900,70000,69800,39
+20250326,122000,3110054400,70000,69900,70000,69900,141
+20250326,121900,3100196900,69900,69900,69900,69800,49
+20250326,121800,3096774400,69900,70000,70000,69800,33
+20250326,121700,3094469700,70000,69800,70000,69800,71
+20250326,121600,3089507800,70000,69900,70000,69800,140
+20250326,121500,3079733800,69900,69800,69900,69800,39
+20250326,121400,3077010200,69800,69900,69900,69800,2
+20250326,121300,3076870500,69800,69800,69900,69800,37
+20250326,121200,3074286800,69800,69900,69900,69800,49
+20250326,121100,3070866200,69800,70000,70000,69800,137
+20250326,121000,3061302200,70000,69900,70000,69800,182
+20250326,120900,3048581700,70000,70000,70000,69800,149
+20250326,120800,3038165700,70000,69800,70000,69800,136
+20250326,120700,3028660900,69800,70000,70000,69800,38
+20250326,120600,3026002100,69800,70000,70000,69600,139
+20250326,120500,3016293800,69600,69600,70000,69500,661
+20250326,120400,2970225200,69600,69600,69600,69500,61
+20250326,120300,2965984000,69600,69500,69600,69500,42
+20250326,120200,2963064500,69600,69500,69600,69500,57
+20250326,120100,2959100500,69500,69500,69600,69500,36
+20250326,120000,2956598300,69500,69600,69600,69500,20
+20250326,115900,2955207700,69500,69600,69600,69500,185
+20250326,115800,2942334200,69600,69500,69600,69500,45
+20250326,115700,2939206000,69500,69600,69600,69500,44
+20250326,115600,2936147500,69500,69600,69600,69500,41
+20250326,115500,2933297300,69600,69600,69600,69500,82
+20250326,115400,2927596900,69500,69500,69600,69500,45
+20250326,115300,2924468800,69600,69500,69600,69500,27
+20250326,115200,2922592100,69600,69600,69600,69500,27
+20250326,115100,2920714300,69500,69600,69700,69500,93
+20250326,115000,2914243500,69700,69700,69700,69600,44
+20250326,114900,2911179800,69700,69600,69700,69600,51
+20250326,114800,2907629000,69600,69700,69700,69600,162
+20250326,114700,2896353600,69700,69700,69700,69600,75
+20250326,114600,2891133100,69700,69700,69700,69600,43
+20250326,114500,2888139800,69700,69700,69700,69600,16
+20250326,114400,2887025800,69600,69600,69700,69600,108
+20250326,114300,2879504800,69600,69600,69600,69500,93
+20250326,114200,2873035800,69600,69600,69600,69500,100
+20250326,114100,2866084600,69600,69600,69600,69500,83
+20250326,114000,2860310300,69600,69550,69600,69500,54
+20250326,113900,2856555650,69600,69600,69600,69500,43
+20250326,113800,2853564250,69600,69600,69700,69600,50
+20250326,113700,2850084050,69700,69700,69700,69600,45
+20250326,113600,2846951550,69700,70000,70000,69700,53
+20250326,113500,2843254550,70000,69900,70000,69700,42
+20250326,113400,2840323650,69800,69800,70000,69800,83
+20250326,113300,2834529850,69800,69800,69800,69800,38
+20250326,113200,2831877450,70000,69800,70000,69800,32
+20250326,113100,2829643450,69800,69900,70000,69800,122
+20250326,113000,2821116350,70000,69900,70000,69900,27
+20250326,112900,2819228650,69900,70000,70100,69900,121
+20250326,112800,2810760950,70000,70000,70000,70000,40
+20250326,112700,2807960950,70000,70000,70000,70000,171
+20250326,112600,2795990950,70000,70000,70000,70000,1
+20250326,112500,2795920950,70000,69900,70000,69900,469
+20250326,112400,2763100750,69900,70200,70200,69900,246
+20250326,112300,2745881950,70100,70100,70100,70100,13
+20250326,112200,2744970650,70000,70100,70300,70000,43
+20250326,112100,2741959050,70000,70000,70300,70000,16
+20250326,112000,2740838750,70000,70000,70000,70000,83
+20250326,111900,2735028750,70000,70000,70200,70000,1918
+20250326,111800,2600583650,70000,69600,70000,69600,162
+20250326,111700,2589270350,69600,70000,70000,69600,53
+20250326,111600,2585561950,69600,69500,70000,69500,82
+20250326,111500,2579829450,70000,69600,70000,69400,975
+20250326,111400,2511853150,69700,69700,69800,69650,95
+20250326,111300,2505231550,69800,69800,69800,69700,19
+20250326,111200,2503906550,69800,69800,69800,69700,57
+20250326,111100,2499931350,69800,69800,69800,69800,1
+20250326,111000,2499861550,69700,69800,69800,69700,20
+20250326,110900,2498466850,69800,69700,69800,69700,63
+20250326,110800,2494070750,69800,69700,69800,69700,18
+20250326,110700,2492815650,69800,69800,69800,69800,19
+20250326,110600,2491489450,69700,69800,69800,69700,52
+20250326,110500,2487862950,69800,69700,69800,69700,15
+20250326,110400,2486817250,69800,69800,69800,69800,0
+20250326,110300,2486817250,69800,69900,69900,69800,32
+20250326,110200,2484582850,69900,69900,69900,69800,24
+20250326,110100,2482907250,69800,69800,69800,69800,23
+20250326,110000,2481301850,69900,69900,69900,69800,58
+20250326,105900,2477252550,69900,69800,69900,69800,15
+20250326,105800,2476205350,69900,69800,69900,69800,11
+20250326,105700,2475437450,69800,69800,69900,69800,66
+20250326,105600,2470830250,69800,69800,69900,69800,28
+20250326,105500,2468875450,69800,69800,69900,69800,61
+20250326,105400,2464617350,69800,69800,69900,69800,59
+20250326,105300,2460495650,69800,69800,69800,69800,126
+20250326,105200,2451700850,69900,69900,69900,69800,5
+20250326,105100,2451351550,69900,69800,69900,69800,44
+20250326,105000,2448277450,69900,69800,69900,69800,96
+20250326,104900,2441575350,70000,70000,70000,70000,0
+20250326,104800,2441575350,70000,70000,70000,69800,16
+20250326,104700,2440457750,70000,69800,70000,69800,71
+20250326,104600,2435496050,70000,70000,70000,70000,0
+20250326,104500,2435496050,70000,69800,70000,69800,101
+20250326,104400,2428445850,70000,69900,70000,69800,35
+20250326,104300,2425998750,70000,69800,70000,69800,63
+20250326,104200,2421589950,70000,69900,70000,69800,423
+20250326,104100,2392017350,70000,70000,70000,69900,34
+20250326,104000,2389638650,70000,70000,70000,69900,51
+20250326,103900,2386069650,70000,70000,70100,70000,132
+20250326,103800,2376829550,70000,70000,70000,69900,184
+20250326,103700,2363950750,70000,70000,70000,70000,428
+20250326,103600,2333990750,70000,70100,70100,70000,31
+20250326,103500,2331818950,70000,70100,70100,70000,33
+20250326,103400,2329508150,70100,70100,70100,70100,7
+20250326,103300,2329017450,70000,70000,70100,70000,28
+20250326,103200,2327057350,70000,70000,70100,70000,20
+20250326,103100,2325657250,70000,70100,70100,70000,36
+20250326,103000,2323136950,70100,70100,70100,70000,24
+20250326,102900,2321455850,70100,70100,70100,70000,43
+20250326,102800,2318444250,70100,70000,70100,70000,161
+20250326,102700,2307174150,70100,70100,70100,70000,26
+20250326,102600,2305353150,70000,70000,70000,70000,16
+20250326,102500,2304233150,69900,69900,69900,69900,0
+20250326,102400,2304233150,69900,70100,70100,69900,87
+20250326,102300,2298144250,70000,70100,70100,70000,142
+20250326,102200,2288204050,70000,70000,70000,70000,126
+20250326,102100,2279384050,70000,70000,70000,70000,15
+20250326,102000,2278334050,70000,70000,70000,70000,188
+20250326,101900,2265174050,70000,70000,70000,70000,58
+20250326,101800,2261114050,69700,69900,70100,69500,962
+20250326,101700,2194192150,69900,70000,70000,69700,259
+20250326,101600,2176084950,70100,70000,70100,70000,84
+20250326,101500,2170204550,70000,70100,70100,70000,113
+20250326,101400,2162294350,70100,70000,70100,70000,65
+20250326,101300,2157743250,70000,70000,70100,70000,202
+20250326,101200,2143595350,70100,70100,70100,70000,433
+20250326,101100,2113255950,70100,70100,70100,70000,21
+20250326,101000,2111785050,70200,70100,70200,70000,145
+20250326,100900,2101630350,70100,70000,70200,70000,68
+20250326,100800,2096866450,70000,70000,70100,69900,363
+20250326,100700,2071435550,70000,69700,70000,69700,149
+20250326,100600,2061016750,69900,69900,69900,69700,160
+20250326,100500,2049855550,69900,70000,70000,69900,43
+20250326,100400,2046846750,70000,69700,70100,69700,55
+20250326,100300,2043000450,70000,69900,70000,69900,43
+20250326,100200,2039994450,69900,70000,70000,69900,102
+20250326,100100,2032855550,70000,70000,70000,70000,23
+20250326,100000,2031245550,70000,69800,70000,69700,670
+20250326,095900,1984383650,69800,69800,69900,69600,53
+20250326,095800,1980688050,69600,69600,69600,69600,24
+20250326,095700,1979017650,69600,69800,69800,69600,200
+20250326,095600,1965083450,69700,69800,69800,69700,45
+20250326,095500,1961946750,69800,69700,69900,69700,75
+20250326,095400,1956710650,69700,69800,69800,69700,19
+20250326,095300,1955385350,69800,69800,69900,69800,146
+20250326,095200,1945192050,69800,69800,69900,69800,71
+20250326,095100,1940230850,69900,69900,69900,69900,75
+20250326,095000,1934988350,70000,70000,70000,70000,78
+20250326,094900,1929528350,69900,70000,70100,69900,210
+20250326,094800,1914813350,70000,70000,70000,70000,66
+20250326,094700,1910193350,70000,69900,70000,69900,72
+20250326,094600,1905160150,70000,70100,70100,69900,379
+20250326,094500,1878629250,70100,70100,70100,70100,47
+20250326,094400,1875334550,70100,70100,70300,70100,106
+20250326,094300,1867898350,70100,70100,70100,70100,57
+20250326,094200,1863902650,70200,70000,70300,70000,612
+20250326,094100,1820955750,69900,69800,70100,69700,622
+20250326,094000,1777469550,69700,69700,69900,69400,565
+20250326,093900,1738166750,69800,69700,69900,69700,21
+20250326,093800,1736700650,69700,69800,69900,69700,136
+20250326,093700,1727206250,69800,69800,70000,69800,46
+20250326,093600,1723990450,69900,69800,69900,69800,108
+20250326,093500,1716451050,69800,69900,70000,69800,287
+20250326,093400,1696389750,69500,69900,69900,69500,63
+20250326,093300,1692000150,69500,70000,70000,69500,804
+20250326,093200,1635749050,70000,69800,70100,69800,108
+20250326,093100,1628189450,69800,70000,70100,69800,855
+20250326,093000,1568346650,70000,70100,70300,69900,719
+20250326,092900,1517871950,70100,70000,70100,69800,1619
+20250326,092800,1404662550,70000,69900,70000,69900,553
+20250326,092700,1365959850,69900,69900,70000,69900,1286
+20250326,092600,1276061600,69900,69700,69900,69700,765
+20250326,092500,1222625400,69600,69300,69700,69300,37
+20250326,092400,1220050500,69300,69300,69600,69300,186
+20250326,092300,1207120600,69400,69400,69500,69100,126
+20250326,092200,1198388100,69400,69400,69400,69100,124
+20250326,092100,1189788800,69400,69700,69800,69400,178
+20250326,092000,1177397800,69700,69600,69800,69500,402
+20250326,091900,1149408200,69600,69600,69800,69500,985
+20250326,091800,1080765700,69500,69300,69500,69300,272
+20250326,091700,1061909500,69300,69200,69300,69000,256
+20250326,091600,1044195900,69300,69300,69300,69000,410
+20250326,091500,1015816900,69300,69200,69400,69200,534
+20250326,091400,978792800,69200,69200,69300,69100,498
+20250326,091300,944331500,69200,69300,69500,69200,394
+20250326,091200,916979900,69200,69500,69700,69200,361
+20250326,091100,891944300,69500,70000,70100,69500,1220
+20250326,091000,806635800,70000,70100,70400,69800,1891
+20250326,090900,673948700,69900,69500,70000,69500,1358
+20250326,090800,578981000,69400,69400,69900,69300,982
+20250326,090700,510639600,69400,69100,69400,69100,95
+20250326,090600,504060100,69300,69500,69500,69000,1065
+20250326,090500,430524400,69000,69100,69400,68800,1258
+20250326,090400,343635500,69200,69300,69500,68600,226
+20250326,090300,328034800,69400,70000,70000,69300,405
+20250326,090200,299838200,70000,69500,70000,69300,761
+20250326,090100,246611700,69300,68800,70000,68800,2648
+20250326,090000,62767300,68800,69000,69000,68400,912

145720/min/candle-20250327.csv

@@ -0,0 +1,688 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,202600,11950572800,72400,72400,72400,72400,1901
+20250327,202500,11950572800,72400,72400,72400,72400,0
+20250327,202400,11950572800,72400,72400,72400,72400,0
+20250327,202300,11950572800,72400,72400,72400,72400,0
+20250327,202200,11950572800,72400,72400,72400,72400,0
+20250327,202100,11950572800,72400,72400,72400,72400,0
+20250327,202000,11950572800,72400,72400,72400,72400,0
+20250327,201900,11950572800,72400,72400,72400,72400,0
+20250327,201800,11950572800,72400,72400,72400,72400,0
+20250327,201700,11950572800,72400,72400,72400,72400,0
+20250327,201600,11950572800,72400,72400,72400,72400,0
+20250327,201500,11950572800,72400,72400,72400,72400,0
+20250327,201400,11950572800,72400,72400,72400,72400,0
+20250327,201300,11950572800,72400,72400,72400,72400,0
+20250327,201200,11950572800,72400,72400,72400,72400,0
+20250327,201100,11950572800,72400,72400,72400,72400,0
+20250327,201000,11950572800,72400,72400,72400,72400,0
+20250327,200900,11950572800,72400,72400,72400,72400,0
+20250327,200800,11950572800,72400,72400,72400,72400,0
+20250327,200700,11950572800,72400,72400,72400,72400,0
+20250327,200600,11950572800,72400,72400,72400,72400,0
+20250327,200500,11950572800,72400,72400,72400,72400,0
+20250327,200400,11950572800,72400,72400,72400,72400,0
+20250327,200300,11950572800,72400,72400,72400,72400,0
+20250327,200200,11950572800,72400,72400,72400,72400,0
+20250327,200100,11950572800,72400,72400,72400,72400,0
+20250327,200000,11950572800,72400,72400,72400,72400,0
+20250327,195900,11950572800,72400,72400,72400,72400,0
+20250327,195800,11950572800,72400,72400,72400,72400,0
+20250327,195700,11950572800,72400,72400,72400,72400,0
+20250327,195600,11950572800,72400,72400,72400,72400,1901
+20250327,195500,11950572800,72400,72400,72400,72400,0
+20250327,195400,11950572800,72400,72400,72400,72400,0
+20250327,195300,11950572800,72400,72400,72400,72400,0
+20250327,195200,11950572800,72400,72400,72400,72400,0
+20250327,195100,11950572800,72400,72400,72400,72400,0
+20250327,195000,11950572800,72400,72400,72400,72400,0
+20250327,194900,11950572800,72400,72400,72400,72400,0
+20250327,194800,11950572800,72400,72400,72400,72400,0
+20250327,194700,11950572800,72400,72400,72400,72400,0
+20250327,194600,11950572800,72400,72400,72400,72400,0
+20250327,194500,11950572800,72400,72400,72400,72400,0
+20250327,194400,11950572800,72400,72400,72400,72400,0
+20250327,194300,11950572800,72400,72400,72400,72400,0
+20250327,194200,11950572800,72400,72400,72400,72400,0
+20250327,194100,11950572800,72400,72400,72400,72400,0
+20250327,194000,11950572800,72400,72400,72400,72400,0
+20250327,193900,11950572800,72400,72400,72400,72400,0
+20250327,193800,11950572800,72400,72400,72400,72400,0
+20250327,193700,11950572800,72400,72400,72400,72400,0
+20250327,193600,11950572800,72400,72400,72400,72400,0
+20250327,193500,11950572800,72400,72400,72400,72400,0
+20250327,193400,11950572800,72400,72400,72400,72400,0
+20250327,193300,11950572800,72400,72400,72400,72400,0
+20250327,193200,11950572800,72400,72400,72400,72400,0
+20250327,193100,11950572800,72400,72400,72400,72400,0
+20250327,193000,11950572800,72400,72400,72400,72400,0
+20250327,192900,11950572800,72400,72400,72400,72400,0
+20250327,192800,11950572800,72400,72400,72400,72400,0
+20250327,192700,11950572800,72400,72400,72400,72400,0
+20250327,192600,11950572800,72400,72400,72400,72400,1901
+20250327,192500,11950572800,72400,72400,72400,72400,0
+20250327,192400,11950572800,72400,72400,72400,72400,0
+20250327,192300,11950572800,72400,72400,72400,72400,0
+20250327,192200,11950572800,72400,72400,72400,72400,0
+20250327,192100,11950572800,72400,72400,72400,72400,0
+20250327,192000,11950572800,72400,72400,72400,72400,0
+20250327,191900,11950572800,72400,72400,72400,72400,0
+20250327,191800,11950572800,72400,72400,72400,72400,0
+20250327,191700,11950572800,72400,72400,72400,72400,0
+20250327,191600,11950572800,72400,72400,72400,72400,0
+20250327,191500,11950572800,72400,72400,72400,72400,0
+20250327,191400,11950572800,72400,72400,72400,72400,0
+20250327,191300,11950572800,72400,72400,72400,72400,0
+20250327,191200,11950572800,72400,72400,72400,72400,0
+20250327,191100,11950572800,72400,72400,72400,72400,0
+20250327,191000,11950572800,72400,72400,72400,72400,0
+20250327,190900,11950572800,72400,72400,72400,72400,0
+20250327,190800,11950572800,72400,72400,72400,72400,0
+20250327,190700,11950572800,72400,72400,72400,72400,0
+20250327,190600,11950572800,72400,72400,72400,72400,0
+20250327,190500,11950572800,72400,72400,72400,72400,0
+20250327,190400,11950572800,72400,72400,72400,72400,0
+20250327,190300,11950572800,72400,72400,72400,72400,0
+20250327,190200,11950572800,72400,72400,72400,72400,0
+20250327,190100,11950572800,72400,72400,72400,72400,0
+20250327,190000,11950572800,72400,72400,72400,72400,0
+20250327,185900,11950572800,72400,72400,72400,72400,0
+20250327,185800,11950572800,72400,72400,72400,72400,0
+20250327,185700,11950572800,72400,72400,72400,72400,0
+20250327,185600,11950572800,72400,72400,72400,72400,1901
+20250327,185500,11950572800,72400,72400,72400,72400,0
+20250327,185400,11950572800,72400,72400,72400,72400,0
+20250327,185300,11950572800,72400,72400,72400,72400,0
+20250327,185200,11950572800,72400,72400,72400,72400,0
+20250327,185100,11950572800,72400,72400,72400,72400,0
+20250327,185000,11950572800,72400,72400,72400,72400,0
+20250327,184900,11950572800,72400,72400,72400,72400,0
+20250327,184800,11950572800,72400,72400,72400,72400,0
+20250327,184700,11950572800,72400,72400,72400,72400,0
+20250327,184600,11950572800,72400,72400,72400,72400,0
+20250327,184500,11950572800,72400,72400,72400,72400,0
+20250327,184400,11950572800,72400,72400,72400,72400,0
+20250327,184300,11950572800,72400,72400,72400,72400,0
+20250327,184200,11950572800,72400,72400,72400,72400,0
+20250327,184100,11950572800,72400,72400,72400,72400,0
+20250327,184000,11950572800,72400,72400,72400,72400,0
+20250327,183900,11950572800,72400,72400,72400,72400,0
+20250327,183800,11950572800,72400,72400,72400,72400,0
+20250327,183700,11950572800,72400,72400,72400,72400,0
+20250327,183600,11950572800,72400,72400,72400,72400,0
+20250327,183500,11950572800,72400,72400,72400,72400,0
+20250327,183400,11950572800,72400,72400,72400,72400,0
+20250327,183300,11950572800,72400,72400,72400,72400,0
+20250327,183200,11950572800,72400,72400,72400,72400,0
+20250327,183100,11950572800,72400,72400,72400,72400,0
+20250327,183000,11950572800,72400,72400,72400,72400,0
+20250327,182900,11950572800,72400,72400,72400,72400,0
+20250327,182800,11950572800,72400,72400,72400,72400,0
+20250327,182700,11950572800,72400,72400,72400,72400,0
+20250327,182600,11950572800,72400,72400,72400,72400,1901
+20250327,182500,11950572800,72400,72400,72400,72400,0
+20250327,182400,11950572800,72400,72400,72400,72400,0
+20250327,182300,11950572800,72400,72400,72400,72400,0
+20250327,182200,11950572800,72400,72400,72400,72400,0
+20250327,182100,11950572800,72400,72400,72400,72400,0
+20250327,182000,11950572800,72400,72400,72400,72400,0
+20250327,181900,11950572800,72400,72400,72400,72400,0
+20250327,181800,11950572800,72400,72400,72400,72400,0
+20250327,181700,11950572800,72400,72400,72400,72400,0
+20250327,181600,11950572800,72400,72400,72400,72400,0
+20250327,181500,11950572800,72400,72400,72400,72400,0
+20250327,181400,11950572800,72400,72400,72400,72400,0
+20250327,181300,11950572800,72400,72400,72400,72400,0
+20250327,181200,11950572800,72400,72400,72400,72400,0
+20250327,181100,11950572800,72400,72400,72400,72400,0
+20250327,181000,11950572800,72400,72400,72400,72400,0
+20250327,180900,11950572800,72400,72400,72400,72400,0
+20250327,180800,11950572800,72400,72400,72400,72400,0
+20250327,180700,11950572800,72400,72400,72400,72400,0
+20250327,180600,11950572800,72400,72400,72400,72400,0
+20250327,180500,11950572800,72400,72400,72400,72400,0
+20250327,180400,11950572800,72400,72400,72400,72400,0
+20250327,180300,11950572800,72400,72400,72400,72400,0
+20250327,180200,11950572800,72400,72400,72400,72400,0
+20250327,180100,11950572800,72400,72400,72400,72400,0
+20250327,180000,11950572800,72400,72400,72400,72400,0
+20250327,175900,11950572800,72400,72400,72400,72400,0
+20250327,175800,11950572800,72400,72400,72400,72400,0
+20250327,175700,11950572800,72400,72400,72400,72400,0
+20250327,175600,11950572800,72400,72400,72400,72400,1901
+20250327,175500,11950572800,72400,72400,72400,72400,0
+20250327,175400,11950572800,72400,72400,72400,72400,0
+20250327,175300,11950572800,72400,72400,72400,72400,0
+20250327,175200,11950572800,72400,72400,72400,72400,0
+20250327,175100,11950572800,72400,72400,72400,72400,0
+20250327,175000,11950572800,72400,72400,72400,72400,0
+20250327,174900,11950572800,72400,72400,72400,72400,0
+20250327,174800,11950572800,72400,72400,72400,72400,0
+20250327,174700,11950572800,72400,72400,72400,72400,0
+20250327,174600,11950572800,72400,72400,72400,72400,0
+20250327,174500,11950572800,72400,72400,72400,72400,0
+20250327,174400,11950572800,72400,72400,72400,72400,0
+20250327,174300,11950572800,72400,72400,72400,72400,0
+20250327,174200,11950572800,72400,72400,72400,72400,0
+20250327,174100,11950572800,72400,72400,72400,72400,0
+20250327,174000,11950572800,72400,72400,72400,72400,0
+20250327,173900,11950572800,72400,72400,72400,72400,0
+20250327,173800,11950572800,72400,72400,72400,72400,0
+20250327,173700,11950572800,72400,72400,72400,72400,0
+20250327,173600,11950572800,72400,72400,72400,72400,0
+20250327,173500,11950572800,72400,72400,72400,72400,0
+20250327,173400,11950572800,72400,72400,72400,72400,0
+20250327,173300,11950572800,72400,72400,72400,72400,0
+20250327,173200,11950572800,72400,72400,72400,72400,0
+20250327,173100,11950572800,72400,72400,72400,72400,0
+20250327,173000,11950572800,72400,72400,72400,72400,0
+20250327,172900,11950572800,72400,72400,72400,72400,0
+20250327,172800,11950572800,72400,72400,72400,72400,0
+20250327,172700,11950572800,72400,72400,72400,72400,0
+20250327,172600,11950572800,72400,72400,72400,72400,1901
+20250327,172500,11950572800,72400,72400,72400,72400,0
+20250327,172400,11950572800,72400,72400,72400,72400,0
+20250327,172300,11950572800,72400,72400,72400,72400,0
+20250327,172200,11950572800,72400,72400,72400,72400,0
+20250327,172100,11950572800,72400,72400,72400,72400,0
+20250327,172000,11950572800,72400,72400,72400,72400,0
+20250327,171900,11950572800,72400,72400,72400,72400,0
+20250327,171800,11950572800,72400,72400,72400,72400,0
+20250327,171700,11950572800,72400,72400,72400,72400,0
+20250327,171600,11950572800,72400,72400,72400,72400,0
+20250327,171500,11950572800,72400,72400,72400,72400,0
+20250327,171400,11950572800,72400,72400,72400,72400,0
+20250327,171300,11950572800,72400,72400,72400,72400,0
+20250327,171200,11950572800,72400,72400,72400,72400,0
+20250327,171100,11950572800,72400,72400,72400,72400,0
+20250327,171000,11950572800,72400,72400,72400,72400,0
+20250327,170900,11950572800,72400,72400,72400,72400,0
+20250327,170800,11950572800,72400,72400,72400,72400,0
+20250327,170700,11950572800,72400,72400,72400,72400,0
+20250327,170600,11950572800,72400,72400,72400,72400,0
+20250327,170500,11950572800,72400,72400,72400,72400,0
+20250327,170400,11950572800,72400,72400,72400,72400,0
+20250327,170300,11950572800,72400,72400,72400,72400,0
+20250327,170200,11950572800,72400,72400,72400,72400,0
+20250327,170100,11950572800,72400,72400,72400,72400,0
+20250327,170000,11950572800,72400,72400,72400,72400,0
+20250327,165900,11950572800,72400,72400,72400,72400,0
+20250327,165800,11950572800,72400,72400,72400,72400,0
+20250327,165700,11950572800,72400,72400,72400,72400,0
+20250327,165600,11950572800,72400,72400,72400,72400,1901
+20250327,165500,11950572800,72400,72400,72400,72400,0
+20250327,165400,11950572800,72400,72400,72400,72400,0
+20250327,165300,11950572800,72400,72400,72400,72400,0
+20250327,165200,11950572800,72400,72400,72400,72400,0
+20250327,165100,11950572800,72400,72400,72400,72400,0
+20250327,165000,11950572800,72400,72400,72400,72400,0
+20250327,164900,11950572800,72400,72400,72400,72400,0
+20250327,164800,11950572800,72400,72400,72400,72400,0
+20250327,164700,11950572800,72400,72400,72400,72400,0
+20250327,164600,11950572800,72400,72400,72400,72400,0
+20250327,164500,11950572800,72400,72400,72400,72400,0
+20250327,164400,11950572800,72400,72400,72400,72400,0
+20250327,164300,11950572800,72400,72400,72400,72400,0
+20250327,164200,11950572800,72400,72400,72400,72400,0
+20250327,164100,11950572800,72400,72400,72400,72400,0
+20250327,164000,11950572800,72400,72400,72400,72400,0
+20250327,163900,11950572800,72400,72400,72400,72400,0
+20250327,163800,11950572800,72400,72400,72400,72400,0
+20250327,163700,11950572800,72400,72400,72400,72400,0
+20250327,163600,11950572800,72400,72400,72400,72400,0
+20250327,163500,11950572800,72400,72400,72400,72400,0
+20250327,163400,11950572800,72400,72400,72400,72400,0
+20250327,163300,11950572800,72400,72400,72400,72400,0
+20250327,163200,11950572800,72400,72400,72400,72400,0
+20250327,163100,11950572800,72400,72400,72400,72400,0
+20250327,163000,11950572800,72400,72400,72400,72400,0
+20250327,162900,11950572800,72400,72400,72400,72400,0
+20250327,162800,11950572800,72400,72400,72400,72400,0
+20250327,162700,11950572800,72400,72400,72400,72400,0
+20250327,162600,11950572800,72400,72400,72400,72400,1901
+20250327,162500,11950572800,72400,72400,72400,72400,0
+20250327,162400,11950572800,72400,72400,72400,72400,0
+20250327,162300,11950572800,72400,72400,72400,72400,0
+20250327,162200,11950572800,72400,72400,72400,72400,0
+20250327,162100,11950572800,72400,72400,72400,72400,0
+20250327,162000,11950572800,72400,72400,72400,72400,0
+20250327,161900,11950572800,72400,72400,72400,72400,0
+20250327,161800,11950572800,72400,72400,72400,72400,0
+20250327,161700,11950572800,72400,72400,72400,72400,0
+20250327,161600,11950572800,72400,72400,72400,72400,0
+20250327,161500,11950572800,72400,72400,72400,72400,0
+20250327,161400,11950572800,72400,72400,72400,72400,0
+20250327,161300,11950572800,72400,72400,72400,72400,0
+20250327,161200,11950572800,72400,72400,72400,72400,0
+20250327,161100,11950572800,72400,72400,72400,72400,0
+20250327,161000,11950572800,72400,72400,72400,72400,0
+20250327,160900,11950572800,72400,72400,72400,72400,0
+20250327,160800,11950572800,72400,72400,72400,72400,0
+20250327,160700,11950572800,72400,72400,72400,72400,0
+20250327,160600,11950572800,72400,72400,72400,72400,0
+20250327,160500,11950572800,72400,72400,72400,72400,0
+20250327,160400,11950572800,72400,72400,72400,72400,0
+20250327,160300,11950572800,72400,72400,72400,72400,0
+20250327,160200,11950572800,72400,72400,72400,72400,0
+20250327,160100,11950572800,72400,72400,72400,72400,0
+20250327,160000,11950572800,72400,72400,72400,72400,0
+20250327,155900,11950572800,72400,72400,72400,72400,0
+20250327,155800,11950572800,72400,72400,72400,72400,0
+20250327,155700,11950572800,72400,72400,72400,72400,0
+20250327,155600,11950572800,72400,72400,72400,72400,1901
+20250327,155500,11950572800,72400,72400,72400,72400,0
+20250327,155400,11950572800,72400,72400,72400,72400,0
+20250327,155300,11950572800,72400,72400,72400,72400,0
+20250327,155200,11950572800,72400,72400,72400,72400,0
+20250327,155100,11950572800,72400,72400,72400,72400,0
+20250327,155000,11950572800,72400,72400,72400,72400,0
+20250327,154900,11950572800,72400,72400,72400,72400,0
+20250327,154800,11950572800,72400,72400,72400,72400,0
+20250327,154700,11950572800,72400,72400,72400,72400,0
+20250327,154600,11950572800,72400,72400,72400,72400,0
+20250327,154500,11950572800,72400,72400,72400,72400,0
+20250327,154400,11950572800,72400,72400,72400,72400,0
+20250327,154300,11950572800,72400,72400,72400,72400,0
+20250327,154200,11950572800,72400,72400,72400,72400,0
+20250327,154100,11950572800,72400,72400,72400,72400,0
+20250327,154000,11950572800,72400,72400,72400,72400,0
+20250327,153900,11950572800,72400,72400,72400,72400,0
+20250327,153800,11950572800,72400,72400,72400,72400,0
+20250327,153700,11950572800,72400,72400,72400,72400,0
+20250327,153600,11950572800,72400,72400,72400,72400,0
+20250327,153500,11950572800,72400,72400,72400,72400,0
+20250327,153400,11950572800,72400,72400,72400,72400,0
+20250327,153300,11950572800,72400,72400,72400,72400,0
+20250327,153200,11950572800,72400,72400,72400,72400,0
+20250327,153100,11950572800,72400,72400,72400,72400,0
+20250327,153000,11950572800,72400,72400,72400,72400,1901
+20250327,152900,11812940400,72400,72400,72400,72400,0
+20250327,152800,11812940400,72400,72400,72400,72400,0
+20250327,152700,11812940400,72400,72400,72400,72400,0
+20250327,152600,11812940400,72400,72400,72400,72400,0
+20250327,152500,11812940400,72400,72400,72400,72400,0
+20250327,152400,11812940400,72400,72400,72400,72400,0
+20250327,152300,11812940400,72400,72400,72400,72400,0
+20250327,152200,11812940400,72400,72400,72400,72400,0
+20250327,152100,11812940400,72400,72400,72400,72400,0
+20250327,152000,11812940400,72400,72400,72400,72400,0
+20250327,151900,11812940400,72400,72500,72500,72100,342
+20250327,151800,11788254600,72100,72100,72500,72100,211
+20250327,151700,11773029000,72100,72500,72500,72100,689
+20250327,151600,11723305900,72300,72400,72500,72200,302
+20250327,151500,11701457900,72300,72200,72500,72200,315
+20250327,151400,11678662200,72500,72200,72500,72100,305
+20250327,151300,11656602900,72200,72400,72400,72100,335
+20250327,151200,11632386000,72500,72600,72700,72300,361
+20250327,151100,11606220900,72600,72700,72700,72000,746
+20250327,151000,11552275800,72300,73100,73100,72300,683
+20250327,150900,11502657300,73100,73100,73200,72900,260
+20250327,150800,11483666900,73100,73200,73300,73000,1397
+20250327,150700,11381426900,73300,73400,73400,73200,347
+20250327,150600,11356010100,73400,73500,73500,73200,646
+20250327,150500,11308644700,73400,73600,73600,73400,740
+20250327,150400,11254278900,73500,73500,73600,73300,708
+20250327,150300,11202286600,73400,73500,73600,73300,299
+20250327,150200,11180316300,73500,73500,73600,73500,306
+20250327,150100,11157809900,73600,73600,73600,73500,275
+20250327,150000,11137577100,73600,73600,73600,73500,407
+20250327,145900,11107650400,73500,73500,73600,73400,207
+20250327,145800,11092438500,73500,73500,73600,73300,591
+20250327,145700,11049035900,73600,73500,73600,73400,676
+20250327,145600,10999361200,73500,73600,73700,73500,631
+20250327,145500,10952925900,73600,74000,74000,73600,930
+20250327,145400,10884304300,74000,74100,74100,73900,327
+20250327,145300,10860117900,74100,74000,74100,74000,806
+20250327,145200,10800456700,74000,74000,74100,74000,324
+20250327,145100,10776466400,74000,74100,74100,73900,585
+20250327,145000,10733178000,74000,74100,74100,74000,691
+20250327,144900,10682023100,74100,74000,74100,73900,854
+20250327,144800,10618826800,74000,74000,74000,73900,336
+20250327,144700,10593973700,74000,73900,74100,73900,311
+20250327,144600,10570952700,74000,74000,74000,73900,388
+20250327,144500,10542246500,73900,74000,74100,73900,692
+20250327,144400,10491056000,73900,74100,74200,73900,424
+20250327,144300,10459663900,74100,74100,74200,74000,454
+20250327,144200,10426033000,74100,74100,74100,74000,346
+20250327,144100,10400414650,74100,74100,74100,73800,634
+20250327,144000,10353489800,74000,74000,74100,73500,717
+20250327,143900,10300471250,74000,74050,74100,74000,273
+20250327,143800,10280254050,74000,74000,74100,73900,441
+20250327,143700,10247608250,74100,74000,74100,73900,1199
+20250327,143600,10158903250,74000,73800,74000,73700,1769
+20250327,143500,10028175300,73800,73700,73800,73600,896
+20250327,143400,9962106700,73500,73600,73700,73500,340
+20250327,143300,9937080600,73600,73600,73600,73500,229
+20250327,143200,9920233100,73600,73500,73600,73500,381
+20250327,143100,9892220100,73500,73500,73600,73300,842
+20250327,143000,9830362250,73500,73500,73600,73400,369
+20250327,142900,9803238450,73500,73500,73500,73400,814
+20250327,142800,9743441550,73500,73500,73500,73400,364
+20250327,142700,9716694350,73500,73500,73500,73400,297
+20250327,142600,9694871700,73500,73500,73500,73400,293
+20250327,142500,9673336900,73500,73300,73500,73300,224
+20250327,142400,9656895800,73400,73400,73400,73300,325
+20250327,142300,9633049550,73400,73400,73400,73300,104
+20250327,142200,9625417150,73300,73400,73400,73300,597
+20250327,142100,9581639050,73400,73400,73400,73400,65
+20250327,142000,9576868050,73400,73400,73500,73300,349
+20250327,141900,9551252050,73400,73400,73400,73300,132
+20250327,141800,9541565250,73300,73300,73400,73300,84
+20250327,141700,9535404050,73400,73300,73400,73300,430
+20250327,141600,9503875150,73300,73400,73400,73300,347
+20250327,141500,9478430350,73400,73300,73400,73300,106
+20250327,141400,9470653050,73300,73300,73400,73300,280
+20250327,141300,9450116450,73400,73300,73400,73200,314
+20250327,141200,9427104350,73300,73400,73400,73300,543
+20250327,141100,9387286750,73300,73400,73400,73300,203
+20250327,141000,9372395500,73400,73400,73400,73300,121
+20250327,140900,9363515800,73400,73200,73400,73200,381
+20250327,140800,9335600100,73300,73300,73400,73300,202
+20250327,140700,9320791200,73400,73300,73500,73300,462
+20250327,140600,9286890400,73400,73200,73400,73200,173
+20250327,140500,9274201800,73300,73200,73500,73100,170
+20250327,140400,9261742200,73400,72800,73500,72700,2819
+20250327,140300,9055999400,72900,72700,72900,72700,180
+20250327,140200,9042890200,72700,72900,73000,72700,341
+20250327,140100,9018065400,72900,73100,73100,72800,329
+20250327,140000,8994059400,73000,73000,73200,73000,313
+20250327,135900,8971190600,73000,73100,73300,72700,790
+20250327,135800,8913500300,73100,73300,73400,72900,335
+20250327,135700,8888999300,73300,73300,73400,73300,480
+20250327,135600,8853810700,73400,73500,73500,73400,185
+20250327,135500,8840226700,73500,73500,73500,73400,281
+20250327,135400,8819598700,73500,73500,73600,73400,190
+20250327,135300,8805634200,73600,73600,73600,73400,448
+20250327,135200,8772708100,73600,73700,73700,73400,157
+20250327,135100,8761148600,73700,73500,73700,73200,571
+20250327,135000,8719256400,73500,73700,73700,73500,390
+20250327,134900,8690542200,73700,73600,73700,73600,196
+20250327,134800,8676103900,73700,73600,73700,73600,193
+20250327,134700,8661883750,73600,73900,73900,73600,690
+20250327,134600,8610991350,73900,73900,73900,73800,700
+20250327,134500,8559309400,73900,73800,74100,73800,1807
+20250327,134400,8425697000,73800,73800,73800,73700,187
+20250327,134300,8411902100,73800,73700,73800,73700,232
+20250327,134200,8394790600,73800,73800,73900,73700,266
+20250327,134100,8375177800,73800,73800,73900,72800,1363
+20250327,134000,8275071100,73800,73800,73800,73500,274
+20250327,133900,8254874600,73600,73700,73800,73600,479
+20250327,133800,8219565900,73700,73800,73800,73600,364
+20250327,133700,8192734100,73800,73800,73900,73700,574
+20250327,133600,8150383850,73850,73800,74000,73700,893
+20250327,133500,8084411500,73800,73700,73800,73500,1270
+20250327,133400,7990827500,73700,73400,73700,73400,754
+20250327,133300,7935346000,73500,73400,73700,73300,635
+20250327,133200,7888670100,73500,73400,73500,73300,73
+20250327,133100,7883312700,73300,73300,73500,73200,254
+20250327,133000,7864695400,73500,73500,73700,73000,1798
+20250327,132900,7732711700,73400,73600,73700,73400,445
+20250327,132800,7699964100,73700,73300,73700,73200,842
+20250327,132700,7638093300,73400,73400,73500,73300,229
+20250327,132600,7621289200,73400,73500,73600,73200,405
+20250327,132500,7591549300,73500,73450,73700,73300,610
+20250327,132400,7546751900,73600,73100,73700,72800,1196
+20250327,132300,7458950500,73100,73400,73500,72900,263
+20250327,132200,7439726400,73400,72600,73900,72600,4520
+20250327,132100,7108637000,72600,72800,72900,72600,456
+20250327,132000,7075443100,72900,72400,73300,72300,1452
+20250327,131900,6969571300,72400,72500,72600,72300,327
+20250327,131800,6945895000,72400,72600,72800,72400,626
+20250327,131700,6900515200,72600,72500,72900,72400,571
+20250327,131600,6859083100,72700,72600,72700,72400,566
+20250327,131500,6818024750,72600,73300,73300,71900,3902
+20250327,131400,6534821250,73300,73900,74100,72700,4340
+20250327,131300,6214446150,73900,74000,74100,73700,8295
+20250327,131200,5601228450,74200,74100,74600,73700,5913
+20250327,131100,5163557050,74000,75300,75300,73700,3626
+20250327,131000,4894128400,75100,71900,76200,71400,19089
+20250327,130900,3481551650,71700,70900,72300,70800,8904
+20250327,130800,2844909350,71000,70600,71000,70600,1330
+20250327,130700,2750637350,70900,70700,71000,70600,616
+20250327,130600,2706986750,70900,70800,71000,70500,1885
+20250327,130500,2573492050,70700,70600,70800,70500,1881
+20250327,130400,2440493650,70700,70400,70700,70400,1035
+20250327,130300,2367472250,70600,70400,70600,70400,654
+20250327,130200,2321363750,70500,70500,70500,70300,150
+20250327,130100,2310795550,70500,70500,70500,70200,621
+20250327,130000,2267081950,70500,70400,70500,70200,289
+20250327,125900,2246761550,70400,70200,70500,70100,294
+20250327,125800,2226073650,70300,70400,70500,70000,833
+20250327,125700,2167481750,70400,70300,70400,70100,387
+20250327,125600,2140298500,70300,69950,70300,69800,862
+20250327,125500,2079862400,69950,69950,69950,69900,253
+20250327,125400,2062166850,69950,69900,70000,69900,267
+20250327,125300,2043482100,69900,70000,70000,69900,157
+20250327,125200,2032502600,70000,70000,70000,70000,1
+20250327,125100,2032432600,70000,70000,70200,70000,22
+20250327,125000,2030891000,70200,70000,70200,70000,72
+20250327,124900,2025845100,70200,70200,70200,70200,0
+20250327,124800,2025845100,70200,70200,70400,69900,230
+20250327,124700,2009703000,70200,70000,70200,70000,25
+20250327,124600,2007950600,70200,70000,70200,70000,9
+20250327,124500,2007319300,70200,70000,70200,70000,59
+20250327,124400,2003186500,70100,70000,70100,70000,13
+20250327,124300,2002276200,70000,70000,70200,70000,52
+20250327,124200,1998632000,70000,70000,70000,70000,21
+20250327,124100,1997162000,70100,70100,70100,70100,28
+20250327,124000,1995199200,70200,70200,70200,70200,85
+20250327,123900,1989232200,70200,70200,70400,70200,64
+20250327,123800,1984738200,70400,70200,70400,70200,68
+20250327,123700,1979956400,70400,70200,70500,70200,388
+20250327,123600,1952677800,70300,70200,70400,70100,365
+20250327,123500,1927046000,70100,70100,70400,70100,394
+20250327,123400,1899363100,70100,70100,70100,70100,46
+20250327,123300,1896138500,70000,70100,70100,70000,19
+20250327,123200,1894807300,70100,70000,70100,70000,28
+20250327,123100,1892845200,70000,70300,70300,70000,404
+20250327,123000,1864508800,70300,70100,70300,70000,498
+20250327,122900,1829555700,70100,70200,70300,70000,311
+20250327,122800,1807727000,70200,69900,70200,69900,811
+20250327,122700,1750896200,70000,70000,70000,70000,13
+20250327,122600,1749986200,70000,69800,70000,69800,188
+20250327,122500,1736838300,69800,69900,69900,69800,152
+20250327,122400,1726226000,69800,70000,70000,69800,6
+20250327,122300,1725806200,69900,69800,69900,69800,149
+20250327,122200,1715400100,69900,69900,69900,69800,7
+20250327,122100,1714911000,69900,69900,69900,69900,3
+20250327,122000,1714701300,69800,69800,69800,69800,2
+20250327,121900,1714561700,69800,69700,69800,69700,28
+20250327,121800,1712608200,69700,69900,69900,69700,78
+20250327,121700,1707169200,69900,69800,69900,69800,96
+20250327,121600,1700467800,69900,69700,69900,69700,197
+20250327,121500,1686726800,69800,69800,69800,69800,3
+20250327,121400,1686517400,69800,69800,69800,69800,1
+20250327,121300,1686447600,69700,69700,69900,69700,157
+20250327,121200,1675495100,69900,69800,69900,69800,22
+20250327,121100,1673959300,69900,69900,69900,69900,3
+20250327,121000,1673749600,69900,69900,69900,69900,5
+20250327,120900,1673400100,69900,69900,69900,69900,2
+20250327,120800,1673260300,69900,69900,70000,69700,671
+20250327,120700,1626401200,69800,69900,69900,69800,10
+20250327,120600,1625702500,69900,69800,69900,69800,110
+20250327,120500,1618021900,69800,69900,69900,69800,23
+20250327,120400,1616416300,69800,69900,69900,69800,36
+20250327,120300,1613903300,69900,69900,69900,69900,2
+20250327,120200,1613763500,69800,69900,69900,69800,8
+20250327,120100,1613204900,69800,69900,69900,69800,10
+20250327,120000,1612506200,69900,69900,69900,69800,5
+20250327,115900,1612156900,69900,69900,69900,69900,5
+20250327,115800,1611807400,69900,69900,69900,69900,2
+20250327,115700,1611667600,69800,69800,69900,69800,15
+20250327,115600,1610620300,69900,69800,69900,69800,96
+20250327,115500,1603919400,69900,69800,69900,69800,14
+20250327,115400,1602941800,69800,69900,69900,69800,7
+20250327,115300,1602453100,69900,69800,69900,69800,77
+20250327,115200,1597075200,69900,69800,69900,69800,320
+20250327,115100,1574730500,69800,69800,69800,69800,15
+20250327,115000,1573683500,69800,69800,69900,69800,376
+20250327,114900,1547426900,69900,69900,69900,69900,1
+20250327,114800,1547357000,69800,69800,69800,69800,20
+20250327,114700,1545961000,69800,69900,69900,69800,22
+20250327,114600,1544423300,69900,69900,69900,69900,26
+20250327,114500,1542605900,69900,69900,69900,69700,17
+20250327,114400,1541418600,69900,69800,69900,69800,215
+20250327,114300,1526402800,69700,69700,69700,69700,114
+20250327,114200,1518457000,69800,69800,69900,69500,462
+20250327,114100,1486206600,69800,69600,69800,69500,816
+20250327,114000,1429322100,69700,69700,69700,69700,10
+20250327,113900,1428625100,69700,69700,69700,69700,0
+20250327,113800,1428625100,69700,69400,69700,69400,166
+20250327,113700,1417089500,69600,69600,69600,69600,0
+20250327,113600,1417089500,69600,69600,69600,69400,123
+20250327,113500,1408544700,69600,69500,69600,69500,77
+20250327,113400,1403189100,69400,69400,69400,69400,4
+20250327,113300,1402911500,69400,69400,69400,69400,33
+20250327,113200,1400621300,69500,69500,69500,69500,0
+20250327,113100,1400621300,69500,69400,69500,69400,61
+20250327,113000,1396387500,69400,69400,69500,69400,18
+20250327,112900,1395137900,69300,69300,69300,69300,3
+20250327,112800,1394930000,69600,69600,69600,69600,0
+20250327,112700,1394930000,69600,69300,69600,69300,123
+20250327,112600,1386389600,69300,69300,69300,69300,0
+20250327,112500,1386389600,69300,69300,69300,69300,3
+20250327,112400,1386181700,69700,69300,69700,69200,321
+20250327,112300,1363920500,69300,69300,69300,69300,1
+20250327,112200,1363851200,69300,69300,69300,69300,48
+20250327,112100,1360524800,69300,69300,69300,69300,22
+20250327,112000,1359000200,69300,69300,69400,69300,9
+20250327,111900,1358376400,69400,69400,69400,69400,7
+20250327,111800,1357890600,69400,69300,69400,69300,23
+20250327,111700,1356295500,69400,69400,69400,69400,14
+20250327,111600,1355323900,69300,69400,69400,69300,42
+20250327,111500,1352409200,69400,69400,69400,69300,34
+20250327,111400,1350049700,69300,69300,69300,69300,46
+20250327,111300,1346861900,69400,69100,69800,69100,691
+20250327,111200,1298899400,69100,69200,69200,69100,26
+20250327,111100,1297101700,69200,69400,69400,69200,213
+20250327,111000,1282340300,69700,69700,69700,69700,0
+20250327,110900,1282340300,69700,69300,69700,69100,315
+20250327,110800,1260480800,69300,69400,69400,69300,47
+20250327,110700,1257219600,69400,69400,69400,69400,9
+20250327,110600,1256595000,69400,69400,69400,69400,61
+20250327,110500,1252361600,69400,69500,69500,69400,6
+20250327,110400,1251944700,69400,69400,69400,69400,0
+20250327,110300,1251944700,69400,69500,69500,69400,3
+20250327,110200,1251736400,69500,69500,69500,69500,0
+20250327,110100,1251736400,69500,69500,69500,69500,1
+20250327,110000,1251666900,69400,69400,69400,69400,2
+20250327,105900,1251528100,69400,69400,69400,69400,1
+20250327,105800,1251458700,69400,69500,69500,69400,18
+20250327,105700,1250209000,69400,69400,69400,69400,0
+20250327,105600,1250209000,69400,69400,69400,69400,1
+20250327,105500,1250139600,69500,69500,69500,69500,110
+20250327,105400,1242494600,69600,69600,69600,69600,0
+20250327,105300,1242494600,69600,69500,69600,69500,11
+20250327,105200,1241730000,69500,69300,69600,69300,111
+20250327,105100,1234014800,69500,69500,69600,69200,302
+20250327,105000,1213057000,69500,69400,69500,69400,37
+20250327,104900,1210489100,69500,69500,69500,69500,2
+20250327,104800,1210350100,69400,69400,69400,69400,22
+20250327,104700,1208823300,69400,69400,69400,69400,1
+20250327,104600,1208753900,69400,69400,69400,69400,37
+20250327,104500,1206186100,69400,69400,69400,69400,12
+20250327,104400,1205353300,69400,69400,69400,69400,31
+20250327,104300,1203201900,69700,69400,69800,69400,366
+20250327,104200,1177775600,69400,69400,69700,69400,177
+20250327,104100,1165487900,69400,69200,69700,69200,349
+20250327,104000,1141246100,69500,69300,69900,69300,853
+20250327,103900,1081876800,69300,69200,69500,69200,95
+20250327,103800,1075291700,69500,69200,69500,69200,61
+20250327,103700,1071059400,69500,69400,69500,69300,567
+20250327,103600,1031695900,69400,69600,69600,69400,71
+20250327,103500,1026755200,69600,69600,69600,69600,58
+20250327,103400,1022718400,69800,69600,69800,69600,15
+20250327,103300,1021672500,69800,69800,69800,69800,0
+20250327,103200,1021672500,69800,69700,69800,69700,14
+20250327,103100,1020696600,69900,69800,69900,69700,118
+20250327,103000,1012468800,69700,69700,69900,69700,156
+20250327,102900,1001589900,69800,69500,69800,69500,237
+20250327,102800,985090400,69500,69500,69500,69400,7
+20250327,102700,984604400,69400,69400,69400,69400,12
+20250327,102600,983771600,69400,69500,69500,69400,18
+20250327,102500,982521300,69500,69400,69500,69400,12
+20250327,102400,981687900,69400,69500,69500,69400,13
+20250327,102300,980785000,69400,69400,69400,69400,18
+20250327,102200,979535800,69400,69400,69400,69400,8
+20250327,102100,978980600,69500,69400,69500,69400,7
+20250327,102000,978494700,69400,69400,69500,69400,64
+20250327,101900,974053000,69500,69500,69500,69500,70
+20250327,101800,969188000,69500,69500,69500,69500,44
+20250327,101700,966130000,69500,69500,69500,69500,5
+20250327,101600,965782500,69500,69600,69600,69500,39
+20250327,101500,963069700,69600,69600,69600,69600,0
+20250327,101400,963069700,69600,69600,69600,69600,1
+20250327,101300,963000100,69600,69600,69600,69600,35
+20250327,101200,960564100,69700,69700,69700,69700,9
+20250327,101100,959936800,69700,69700,69900,69600,105
+20250327,101000,952615100,69900,69600,69900,69600,241
+20250327,100900,935822500,69600,69600,69600,69500,121
+20250327,100800,927403800,69600,69600,69600,69600,46
+20250327,100700,924202200,69600,69600,69800,69500,69
+20250327,100600,919397600,69700,69700,69700,69700,12
+20250327,100500,918561200,69600,69600,69600,69600,17
+20250327,100400,917378000,69600,69500,69900,69500,85
+20250327,100300,911455500,69500,69500,69700,69500,122
+20250327,100200,902970600,69500,69500,69500,69500,58
+20250327,100100,898939600,69600,69600,69600,69500,6
+20250327,100000,898522100,69500,69600,69700,69500,12
+20250327,095900,897686900,69500,69700,69700,69500,81
+20250327,095800,892046600,69700,69700,69700,69700,38
+20250327,095700,889398000,69700,69800,69800,69700,80
+20250327,095600,883816900,69800,69800,69800,69800,0
+20250327,095500,883816900,69800,69800,69800,69800,33
+20250327,095400,881513500,69800,69800,69800,69800,34
+20250327,095300,879140300,69800,69800,69800,69800,14
+20250327,095200,878163100,69800,69800,69900,69800,280
+20250327,095100,858612000,69800,69800,69800,69800,63
+20250327,095000,854214600,69800,69800,69800,69800,4
+20250327,094900,853935400,69800,69900,69900,69600,123
+20250327,094800,845357900,69900,69900,69900,69900,7
+20250327,094700,844868600,69900,69900,69900,69900,0
+20250327,094600,844868600,69900,69900,69900,69900,48
+20250327,094500,841513400,69900,69900,69900,69900,25
+20250327,094400,839765900,69900,70000,70000,69900,87
+20250327,094300,833676900,70100,70100,70100,70100,30
+20250327,094200,831573900,70200,70200,70200,70200,102
+20250327,094100,824413500,70300,70300,70300,70300,33
+20250327,094000,822093600,70300,70400,70400,70300,58
+20250327,093900,818016100,70300,70300,70300,70300,125
+20250327,093800,809228600,70300,70600,70600,70300,260
+20250327,093700,790917450,70400,70200,70600,70200,727
+20250327,093600,739754550,70100,70200,70200,70100,240
+20250327,093500,722927150,70400,69900,70600,69700,3098
+20250327,093400,505560150,69900,69900,69900,69700,118
+20250327,093300,497319050,69900,69900,69900,69800,131
+20250327,093200,488163050,69900,69900,69900,69900,0
+20250327,093100,488163050,69900,70000,70000,69900,6
+20250327,093000,487743450,70000,69800,70100,69800,209
+20250327,092900,473118800,69800,69800,69800,69800,63
+20250327,092800,468721400,69800,69900,69900,69800,6
+20250327,092700,468302300,69800,69900,69900,69800,121
+20250327,092600,459845800,69900,69900,70000,69900,156
+20250327,092500,448940300,70000,69800,70000,69800,338
+20250327,092400,425328400,69800,69900,69900,69800,212
+20250327,092300,410525800,69900,69800,69900,69800,225
+20250327,092200,394819400,69700,69700,69700,69600,202
+20250327,092100,380740100,69700,69700,69700,69650,456
+20250327,092000,348956950,69700,69800,69800,69700,82
+20250327,091900,343241050,69700,69700,69700,69600,282
+20250327,091800,323588000,69700,69600,69700,69600,101
+20250327,091700,316558200,69600,69600,69600,69500,118
+20250327,091600,308346400,69600,69500,69700,69500,106
+20250327,091500,300965650,69400,69500,69500,69400,143
+20250327,091400,291029350,69400,69500,69600,69300,163
+20250327,091300,279692950,69500,69300,69500,69300,60
+20250327,091200,275523350,69300,69000,69300,69000,420
+20250327,091100,246478950,69000,69000,69000,69000,26
+20250327,091000,244684950,69000,69100,69400,69000,976
+20250327,090900,177244350,69200,69100,69200,69100,165
+20250327,090800,165841350,69100,69100,69100,69100,68
+20250327,090700,161142550,69100,69400,69600,69100,222
+20250327,090600,145745250,69100,69400,69400,69000,96
+20250327,090500,139092850,69000,69200,69200,69000,102
+20250327,090400,132043050,69200,69100,69500,69100,118
+20250327,090300,123887650,69700,69300,69800,69000,979
+20250327,090200,56122450,69300,69500,69600,69300,85
+20250327,090100,50229350,69700,69200,69700,69000,218
+20250327,090000,35128950,68700,69300,69300,68600,478

145720/min/candle-20250328.csv

@@ -0,0 +1,688 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,202600,7022560500,74800,74800,74800,74800,1202
+20250328,202500,7022560500,74800,74800,74800,74800,0
+20250328,202400,7022560500,74800,74800,74800,74800,0
+20250328,202300,7022560500,74800,74800,74800,74800,0
+20250328,202200,7022560500,74800,74800,74800,74800,0
+20250328,202100,7022560500,74800,74800,74800,74800,0
+20250328,202000,7022560500,74800,74800,74800,74800,0
+20250328,201900,7022560500,74800,74800,74800,74800,0
+20250328,201800,7022560500,74800,74800,74800,74800,0
+20250328,201700,7022560500,74800,74800,74800,74800,0
+20250328,201600,7022560500,74800,74800,74800,74800,0
+20250328,201500,7022560500,74800,74800,74800,74800,0
+20250328,201400,7022560500,74800,74800,74800,74800,0
+20250328,201300,7022560500,74800,74800,74800,74800,0
+20250328,201200,7022560500,74800,74800,74800,74800,0
+20250328,201100,7022560500,74800,74800,74800,74800,0
+20250328,201000,7022560500,74800,74800,74800,74800,0
+20250328,200900,7022560500,74800,74800,74800,74800,0
+20250328,200800,7022560500,74800,74800,74800,74800,0
+20250328,200700,7022560500,74800,74800,74800,74800,0
+20250328,200600,7022560500,74800,74800,74800,74800,0
+20250328,200500,7022560500,74800,74800,74800,74800,0
+20250328,200400,7022560500,74800,74800,74800,74800,0
+20250328,200300,7022560500,74800,74800,74800,74800,0
+20250328,200200,7022560500,74800,74800,74800,74800,0
+20250328,200100,7022560500,74800,74800,74800,74800,0
+20250328,200000,7022560500,74800,74800,74800,74800,0
+20250328,195900,7022560500,74800,74800,74800,74800,0
+20250328,195800,7022560500,74800,74800,74800,74800,0
+20250328,195700,7022560500,74800,74800,74800,74800,0
+20250328,195600,7022560500,74800,74800,74800,74800,1202
+20250328,195500,7022560500,74800,74800,74800,74800,0
+20250328,195400,7022560500,74800,74800,74800,74800,0
+20250328,195300,7022560500,74800,74800,74800,74800,0
+20250328,195200,7022560500,74800,74800,74800,74800,0
+20250328,195100,7022560500,74800,74800,74800,74800,0
+20250328,195000,7022560500,74800,74800,74800,74800,0
+20250328,194900,7022560500,74800,74800,74800,74800,0
+20250328,194800,7022560500,74800,74800,74800,74800,0
+20250328,194700,7022560500,74800,74800,74800,74800,0
+20250328,194600,7022560500,74800,74800,74800,74800,0
+20250328,194500,7022560500,74800,74800,74800,74800,0
+20250328,194400,7022560500,74800,74800,74800,74800,0
+20250328,194300,7022560500,74800,74800,74800,74800,0
+20250328,194200,7022560500,74800,74800,74800,74800,0
+20250328,194100,7022560500,74800,74800,74800,74800,0
+20250328,194000,7022560500,74800,74800,74800,74800,0
+20250328,193900,7022560500,74800,74800,74800,74800,0
+20250328,193800,7022560500,74800,74800,74800,74800,0
+20250328,193700,7022560500,74800,74800,74800,74800,0
+20250328,193600,7022560500,74800,74800,74800,74800,0
+20250328,193500,7022560500,74800,74800,74800,74800,0
+20250328,193400,7022560500,74800,74800,74800,74800,0
+20250328,193300,7022560500,74800,74800,74800,74800,0
+20250328,193200,7022560500,74800,74800,74800,74800,0
+20250328,193100,7022560500,74800,74800,74800,74800,0
+20250328,193000,7022560500,74800,74800,74800,74800,0
+20250328,192900,7022560500,74800,74800,74800,74800,0
+20250328,192800,7022560500,74800,74800,74800,74800,0
+20250328,192700,7022560500,74800,74800,74800,74800,0
+20250328,192600,7022560500,74800,74800,74800,74800,1202
+20250328,192500,7022560500,74800,74800,74800,74800,0
+20250328,192400,7022560500,74800,74800,74800,74800,0
+20250328,192300,7022560500,74800,74800,74800,74800,0
+20250328,192200,7022560500,74800,74800,74800,74800,0
+20250328,192100,7022560500,74800,74800,74800,74800,0
+20250328,192000,7022560500,74800,74800,74800,74800,0
+20250328,191900,7022560500,74800,74800,74800,74800,0
+20250328,191800,7022560500,74800,74800,74800,74800,0
+20250328,191700,7022560500,74800,74800,74800,74800,0
+20250328,191600,7022560500,74800,74800,74800,74800,0
+20250328,191500,7022560500,74800,74800,74800,74800,0
+20250328,191400,7022560500,74800,74800,74800,74800,0
+20250328,191300,7022560500,74800,74800,74800,74800,0
+20250328,191200,7022560500,74800,74800,74800,74800,0
+20250328,191100,7022560500,74800,74800,74800,74800,0
+20250328,191000,7022560500,74800,74800,74800,74800,0
+20250328,190900,7022560500,74800,74800,74800,74800,0
+20250328,190800,7022560500,74800,74800,74800,74800,0
+20250328,190700,7022560500,74800,74800,74800,74800,0
+20250328,190600,7022560500,74800,74800,74800,74800,0
+20250328,190500,7022560500,74800,74800,74800,74800,0
+20250328,190400,7022560500,74800,74800,74800,74800,0
+20250328,190300,7022560500,74800,74800,74800,74800,0
+20250328,190200,7022560500,74800,74800,74800,74800,0
+20250328,190100,7022560500,74800,74800,74800,74800,0
+20250328,190000,7022560500,74800,74800,74800,74800,0
+20250328,185900,7022560500,74800,74800,74800,74800,0
+20250328,185800,7022560500,74800,74800,74800,74800,0
+20250328,185700,7022560500,74800,74800,74800,74800,0
+20250328,185600,7022560500,74800,74800,74800,74800,1202
+20250328,185500,7022560500,74800,74800,74800,74800,0
+20250328,185400,7022560500,74800,74800,74800,74800,0
+20250328,185300,7022560500,74800,74800,74800,74800,0
+20250328,185200,7022560500,74800,74800,74800,74800,0
+20250328,185100,7022560500,74800,74800,74800,74800,0
+20250328,185000,7022560500,74800,74800,74800,74800,0
+20250328,184900,7022560500,74800,74800,74800,74800,0
+20250328,184800,7022560500,74800,74800,74800,74800,0
+20250328,184700,7022560500,74800,74800,74800,74800,0
+20250328,184600,7022560500,74800,74800,74800,74800,0
+20250328,184500,7022560500,74800,74800,74800,74800,0
+20250328,184400,7022560500,74800,74800,74800,74800,0
+20250328,184300,7022560500,74800,74800,74800,74800,0
+20250328,184200,7022560500,74800,74800,74800,74800,0
+20250328,184100,7022560500,74800,74800,74800,74800,0
+20250328,184000,7022560500,74800,74800,74800,74800,0
+20250328,183900,7022560500,74800,74800,74800,74800,0
+20250328,183800,7022560500,74800,74800,74800,74800,0
+20250328,183700,7022560500,74800,74800,74800,74800,0
+20250328,183600,7022560500,74800,74800,74800,74800,0
+20250328,183500,7022560500,74800,74800,74800,74800,0
+20250328,183400,7022560500,74800,74800,74800,74800,0
+20250328,183300,7022560500,74800,74800,74800,74800,0
+20250328,183200,7022560500,74800,74800,74800,74800,0
+20250328,183100,7022560500,74800,74800,74800,74800,0
+20250328,183000,7022560500,74800,74800,74800,74800,0
+20250328,182900,7022560500,74800,74800,74800,74800,0
+20250328,182800,7022560500,74800,74800,74800,74800,0
+20250328,182700,7022560500,74800,74800,74800,74800,0
+20250328,182600,7022560500,74800,74800,74800,74800,1202
+20250328,182500,7022560500,74800,74800,74800,74800,0
+20250328,182400,7022560500,74800,74800,74800,74800,0
+20250328,182300,7022560500,74800,74800,74800,74800,0
+20250328,182200,7022560500,74800,74800,74800,74800,0
+20250328,182100,7022560500,74800,74800,74800,74800,0
+20250328,182000,7022560500,74800,74800,74800,74800,0
+20250328,181900,7022560500,74800,74800,74800,74800,0
+20250328,181800,7022560500,74800,74800,74800,74800,0
+20250328,181700,7022560500,74800,74800,74800,74800,0
+20250328,181600,7022560500,74800,74800,74800,74800,0
+20250328,181500,7022560500,74800,74800,74800,74800,0
+20250328,181400,7022560500,74800,74800,74800,74800,0
+20250328,181300,7022560500,74800,74800,74800,74800,0
+20250328,181200,7022560500,74800,74800,74800,74800,0
+20250328,181100,7022560500,74800,74800,74800,74800,0
+20250328,181000,7022560500,74800,74800,74800,74800,0
+20250328,180900,7022560500,74800,74800,74800,74800,0
+20250328,180800,7022560500,74800,74800,74800,74800,0
+20250328,180700,7022560500,74800,74800,74800,74800,0
+20250328,180600,7022560500,74800,74800,74800,74800,0
+20250328,180500,7022560500,74800,74800,74800,74800,0
+20250328,180400,7022560500,74800,74800,74800,74800,0
+20250328,180300,7022560500,74800,74800,74800,74800,0
+20250328,180200,7022560500,74800,74800,74800,74800,0
+20250328,180100,7022560500,74800,74800,74800,74800,0
+20250328,180000,7022560500,74800,74800,74800,74800,0
+20250328,175900,7022560500,74800,74800,74800,74800,0
+20250328,175800,7022560500,74800,74800,74800,74800,0
+20250328,175700,7022560500,74800,74800,74800,74800,0
+20250328,175600,7022560500,74800,74800,74800,74800,1202
+20250328,175500,7022560500,74800,74800,74800,74800,0
+20250328,175400,7022560500,74800,74800,74800,74800,0
+20250328,175300,7022560500,74800,74800,74800,74800,0
+20250328,175200,7022560500,74800,74800,74800,74800,0
+20250328,175100,7022560500,74800,74800,74800,74800,0
+20250328,175000,7022560500,74800,74800,74800,74800,0
+20250328,174900,7022560500,74800,74800,74800,74800,0
+20250328,174800,7022560500,74800,74800,74800,74800,0
+20250328,174700,7022560500,74800,74800,74800,74800,0
+20250328,174600,7022560500,74800,74800,74800,74800,0
+20250328,174500,7022560500,74800,74800,74800,74800,0
+20250328,174400,7022560500,74800,74800,74800,74800,0
+20250328,174300,7022560500,74800,74800,74800,74800,0
+20250328,174200,7022560500,74800,74800,74800,74800,0
+20250328,174100,7022560500,74800,74800,74800,74800,0
+20250328,174000,7022560500,74800,74800,74800,74800,0
+20250328,173900,7022560500,74800,74800,74800,74800,0
+20250328,173800,7022560500,74800,74800,74800,74800,0
+20250328,173700,7022560500,74800,74800,74800,74800,0
+20250328,173600,7022560500,74800,74800,74800,74800,0
+20250328,173500,7022560500,74800,74800,74800,74800,0
+20250328,173400,7022560500,74800,74800,74800,74800,0
+20250328,173300,7022560500,74800,74800,74800,74800,0
+20250328,173200,7022560500,74800,74800,74800,74800,0
+20250328,173100,7022560500,74800,74800,74800,74800,0
+20250328,173000,7022560500,74800,74800,74800,74800,0
+20250328,172900,7022560500,74800,74800,74800,74800,0
+20250328,172800,7022560500,74800,74800,74800,74800,0
+20250328,172700,7022560500,74800,74800,74800,74800,0
+20250328,172600,7022560500,74800,74800,74800,74800,1202
+20250328,172500,7022560500,74800,74800,74800,74800,0
+20250328,172400,7022560500,74800,74800,74800,74800,0
+20250328,172300,7022560500,74800,74800,74800,74800,0
+20250328,172200,7022560500,74800,74800,74800,74800,0
+20250328,172100,7022560500,74800,74800,74800,74800,0
+20250328,172000,7022560500,74800,74800,74800,74800,0
+20250328,171900,7022560500,74800,74800,74800,74800,0
+20250328,171800,7022560500,74800,74800,74800,74800,0
+20250328,171700,7022560500,74800,74800,74800,74800,0
+20250328,171600,7022560500,74800,74800,74800,74800,0
+20250328,171500,7022560500,74800,74800,74800,74800,0
+20250328,171400,7022560500,74800,74800,74800,74800,0
+20250328,171300,7022560500,74800,74800,74800,74800,0
+20250328,171200,7022560500,74800,74800,74800,74800,0
+20250328,171100,7022560500,74800,74800,74800,74800,0
+20250328,171000,7022560500,74800,74800,74800,74800,0
+20250328,170900,7022560500,74800,74800,74800,74800,0
+20250328,170800,7022560500,74800,74800,74800,74800,0
+20250328,170700,7022560500,74800,74800,74800,74800,0
+20250328,170600,7022560500,74800,74800,74800,74800,0
+20250328,170500,7022560500,74800,74800,74800,74800,0
+20250328,170400,7022560500,74800,74800,74800,74800,0
+20250328,170300,7022560500,74800,74800,74800,74800,0
+20250328,170200,7022560500,74800,74800,74800,74800,0
+20250328,170100,7022560500,74800,74800,74800,74800,0
+20250328,170000,7022560500,74800,74800,74800,74800,0
+20250328,165900,7022560500,74800,74800,74800,74800,0
+20250328,165800,7022560500,74800,74800,74800,74800,0
+20250328,165700,7022560500,74800,74800,74800,74800,0
+20250328,165600,7022560500,74800,74800,74800,74800,1202
+20250328,165500,7022560500,74800,74800,74800,74800,0
+20250328,165400,7022560500,74800,74800,74800,74800,0
+20250328,165300,7022560500,74800,74800,74800,74800,0
+20250328,165200,7022560500,74800,74800,74800,74800,0
+20250328,165100,7022560500,74800,74800,74800,74800,0
+20250328,165000,7022560500,74800,74800,74800,74800,0
+20250328,164900,7022560500,74800,74800,74800,74800,0
+20250328,164800,7022560500,74800,74800,74800,74800,0
+20250328,164700,7022560500,74800,74800,74800,74800,0
+20250328,164600,7022560500,74800,74800,74800,74800,0
+20250328,164500,7022560500,74800,74800,74800,74800,0
+20250328,164400,7022560500,74800,74800,74800,74800,0
+20250328,164300,7022560500,74800,74800,74800,74800,0
+20250328,164200,7022560500,74800,74800,74800,74800,0
+20250328,164100,7022560500,74800,74800,74800,74800,0
+20250328,164000,7022560500,74800,74800,74800,74800,0
+20250328,163900,7022560500,74800,74800,74800,74800,0
+20250328,163800,7022560500,74800,74800,74800,74800,0
+20250328,163700,7022560500,74800,74800,74800,74800,0
+20250328,163600,7022560500,74800,74800,74800,74800,0
+20250328,163500,7022560500,74800,74800,74800,74800,0
+20250328,163400,7022560500,74800,74800,74800,74800,0
+20250328,163300,7022560500,74800,74800,74800,74800,0
+20250328,163200,7022560500,74800,74800,74800,74800,0
+20250328,163100,7022560500,74800,74800,74800,74800,0
+20250328,163000,7022560500,74800,74800,74800,74800,0
+20250328,162900,7022560500,74800,74800,74800,74800,0
+20250328,162800,7022560500,74800,74800,74800,74800,0
+20250328,162700,7022560500,74800,74800,74800,74800,0
+20250328,162600,7022560500,74800,74800,74800,74800,1202
+20250328,162500,7022560500,74800,74800,74800,74800,0
+20250328,162400,7022560500,74800,74800,74800,74800,0
+20250328,162300,7022560500,74800,74800,74800,74800,0
+20250328,162200,7022560500,74800,74800,74800,74800,0
+20250328,162100,7022560500,74800,74800,74800,74800,0
+20250328,162000,7022560500,74800,74800,74800,74800,0
+20250328,161900,7022560500,74800,74800,74800,74800,0
+20250328,161800,7022560500,74800,74800,74800,74800,0
+20250328,161700,7022560500,74800,74800,74800,74800,0
+20250328,161600,7022560500,74800,74800,74800,74800,0
+20250328,161500,7022560500,74800,74800,74800,74800,0
+20250328,161400,7022560500,74800,74800,74800,74800,0
+20250328,161300,7022560500,74800,74800,74800,74800,0
+20250328,161200,7022560500,74800,74800,74800,74800,0
+20250328,161100,7022560500,74800,74800,74800,74800,0
+20250328,161000,7022560500,74800,74800,74800,74800,0
+20250328,160900,7022560500,74800,74800,74800,74800,0
+20250328,160800,7022560500,74800,74800,74800,74800,0
+20250328,160700,7022560500,74800,74800,74800,74800,0
+20250328,160600,7022560500,74800,74800,74800,74800,0
+20250328,160500,7022560500,74800,74800,74800,74800,0
+20250328,160400,7022560500,74800,74800,74800,74800,0
+20250328,160300,7022560500,74800,74800,74800,74800,0
+20250328,160200,7022560500,74800,74800,74800,74800,0
+20250328,160100,7022560500,74800,74800,74800,74800,0
+20250328,160000,7022560500,74800,74800,74800,74800,0
+20250328,155900,7022560500,74800,74800,74800,74800,0
+20250328,155800,7022560500,74800,74800,74800,74800,0
+20250328,155700,7022560500,74800,74800,74800,74800,0
+20250328,155600,7022560500,74800,74800,74800,74800,1202
+20250328,155500,7022560500,74800,74800,74800,74800,0
+20250328,155400,7022560500,74800,74800,74800,74800,0
+20250328,155300,7022560500,74800,74800,74800,74800,0
+20250328,155200,7022560500,74800,74800,74800,74800,0
+20250328,155100,7022560500,74800,74800,74800,74800,0
+20250328,155000,7022560500,74800,74800,74800,74800,0
+20250328,154900,7022560500,74800,74800,74800,74800,0
+20250328,154800,7022560500,74800,74800,74800,74800,0
+20250328,154700,7022560500,74800,74800,74800,74800,0
+20250328,154600,7022560500,74800,74800,74800,74800,0
+20250328,154500,7022560500,74800,74800,74800,74800,0
+20250328,154400,7022560500,74800,74800,74800,74800,0
+20250328,154300,7022560500,74800,74800,74800,74800,0
+20250328,154200,7022560500,74800,74800,74800,74800,0
+20250328,154100,7022560500,74800,74800,74800,74800,0
+20250328,154000,7022560500,74800,74800,74800,74800,0
+20250328,153900,7022560500,74800,74800,74800,74800,0
+20250328,153800,7022560500,74800,74800,74800,74800,0
+20250328,153700,7022560500,74800,74800,74800,74800,0
+20250328,153600,7022560500,74800,74800,74800,74800,0
+20250328,153500,7022560500,74800,74800,74800,74800,0
+20250328,153400,7022560500,74800,74800,74800,74800,0
+20250328,153300,7022560500,74800,74800,74800,74800,0
+20250328,153200,7022560500,74800,74800,74800,74800,0
+20250328,153100,7022560500,74800,74800,74800,74800,0
+20250328,153000,7022560500,74800,74800,74800,74800,1202
+20250328,152900,6932650900,74700,74700,74700,74700,0
+20250328,152800,6932650900,74700,74700,74700,74700,0
+20250328,152700,6932650900,74700,74700,74700,74700,0
+20250328,152600,6932650900,74700,74700,74700,74700,0
+20250328,152500,6932650900,74700,74700,74700,74700,0
+20250328,152400,6932650900,74700,74700,74700,74700,0
+20250328,152300,6932650900,74700,74700,74700,74700,0
+20250328,152200,6932650900,74700,74700,74700,74700,0
+20250328,152100,6932650900,74700,74700,74700,74700,0
+20250328,152000,6932650900,74700,74700,74700,74700,0
+20250328,151900,6932650900,74700,74800,74900,74700,324
+20250328,151800,6908402700,74800,74900,74900,74800,92
+20250328,151700,6901517600,74900,74900,74900,74700,591
+20250328,151600,6857269200,74800,74800,74800,74800,130
+20250328,151500,6847545200,74800,74800,74900,74800,79
+20250328,151400,6841632100,74800,74800,74900,74800,251
+20250328,151300,6822834600,74900,74800,74900,74700,396
+20250328,151200,6793211300,74800,74900,74900,74800,243
+20250328,151100,6775015650,74800,74800,74900,74800,314
+20250328,151000,6751516750,74900,74700,74900,74700,298
+20250328,150900,6729208950,74900,74700,74900,74700,188
+20250328,150800,6715147550,74700,74800,74800,74700,53
+20250328,150700,6711185350,74800,74900,74900,74700,130
+20250328,150600,6701468850,74900,74900,74900,74700,216
+20250328,150500,6685309650,74800,74800,74900,74800,280
+20250328,150400,6664363750,74800,74800,74900,74800,239
+20250328,150300,6646484050,74800,74800,74900,74800,171
+20250328,150200,6633684350,74900,74700,74900,74700,862
+20250328,150100,6569178450,74700,74800,74800,74700,387
+20250328,150000,6540245850,74800,74800,74800,74700,310
+20250328,145900,6517060250,74800,74700,74800,74700,402
+20250328,145800,6487004150,74700,74800,74800,74700,297
+20250328,145700,6464794700,74800,74700,74800,74400,565
+20250328,145600,6422597800,74700,74700,74700,74600,88
+20250328,145500,6416024800,74700,74700,74700,74600,103
+20250328,145400,6408330800,74600,74800,74800,74600,278
+20250328,145300,6387573100,74800,74700,74800,74700,308
+20250328,145200,6364550900,74800,74800,74800,74700,186
+20250328,145100,6350641500,74800,74800,74800,74700,153
+20250328,145000,6339199100,74800,74700,74800,74700,501
+20250328,144900,6301768500,74600,74600,74700,74600,93
+20250328,144800,6294827000,74600,74600,74700,74600,154
+20250328,144700,6283332700,74500,74600,74600,74500,192
+20250328,144600,6269012800,74600,74600,74600,74500,77
+20250328,144500,6263272600,74600,74600,74600,74600,95
+20250328,144400,6256185600,74500,74600,74600,74500,107
+20250328,144300,6248212100,74600,74700,74700,74600,303
+20250328,144200,6225594100,74700,74700,74700,74700,47
+20250328,144100,6222083200,74700,74700,74800,74500,426
+20250328,144000,6190264400,74700,74650,74700,74600,47
+20250328,143900,6186754050,74600,74600,74700,74600,109
+20250328,143800,6178620150,74600,74600,74700,74600,461
+20250328,143700,6144213000,74600,74600,74600,74600,65
+20250328,143600,6139364000,74600,74600,74600,74500,215
+20250328,143500,6123325900,74500,74600,74600,74500,33
+20250328,143400,6120864800,74600,74600,74600,74500,61
+20250328,143300,6116317500,74600,74500,74600,74500,192
+20250328,143200,6102009200,74600,74500,74600,74500,261
+20250328,143100,6082561300,74600,74700,74700,74500,257
+20250328,143000,6063380900,74700,74700,74700,74600,211
+20250328,142900,6047626300,74700,74600,74700,74600,152
+20250328,142800,6036273100,74700,74700,74700,74600,143
+20250328,142700,6025593700,74700,74700,74700,74600,50
+20250328,142600,6021859000,74600,74700,74700,74600,695
+20250328,142500,5969992600,74700,74800,74800,74500,68
+20250328,142400,5964911700,74900,74400,74900,74300,692
+20250328,142300,5913304700,74400,74400,74400,74300,53
+20250328,142200,5909361600,74400,74300,74400,74300,531
+20250328,142100,5869885200,74400,74400,74400,74400,163
+20250328,142000,5857758000,74400,74500,74500,74400,262
+20250328,141900,5838256450,74500,74400,74600,74400,174
+20250328,141800,5825293550,74500,74700,74700,74400,233
+20250328,141700,5807914650,74700,74700,74800,74700,336
+20250328,141600,5782813550,74700,74600,74800,74500,727
+20250328,141500,5728564050,74700,74800,74800,74700,175
+20250328,141400,5715490550,74700,74900,74900,74700,458
+20250328,141300,5681245450,74900,74900,74900,74800,283
+20250328,141200,5660074050,74900,74800,74900,74800,187
+20250328,141100,5646080150,74900,74900,74900,74800,485
+20250328,141000,5609784550,74900,74900,74900,74800,118
+20250328,140900,5600947750,74900,74800,74900,74800,63
+20250328,140800,5596231950,74800,74800,74900,74800,423
+20250328,140700,5564588350,74800,74800,74900,74800,695
+20250328,140600,5512596050,74800,74700,74800,74700,139
+20250328,140500,5502199650,74800,74800,74800,74700,185
+20250328,140400,5488363950,74800,74800,74800,74700,244
+20250328,140300,5470114750,74800,74700,74800,74700,145
+20250328,140200,5459272750,74800,74800,74800,74700,110
+20250328,140100,5451045050,74800,74700,74800,74700,833
+20250328,140000,5388790950,74700,74700,74800,74600,252
+20250328,135900,5369955850,74700,74700,74700,74600,336
+20250328,135800,5344859650,74700,74700,74700,74600,273
+20250328,135700,5324478650,74700,74600,74700,74600,190
+20250328,135600,5310294050,74600,74700,74700,74600,100
+20250328,135500,5302828350,74600,74700,74700,74600,120
+20250328,135400,5293872450,74600,74700,74700,74600,432
+20250328,135300,5261628350,74700,74700,74700,74700,163
+20250328,135200,5249452250,74700,74700,74700,74600,242
+20250328,135100,5231387150,74700,74600,74700,74600,273
+20250328,135000,5211013850,74700,74700,74700,74400,488
+20250328,134900,5174621350,74700,74700,74700,74500,357
+20250328,134800,5147984450,74500,74600,74800,74500,443
+20250328,134700,5114940550,74500,74300,74600,74300,219
+20250328,134600,5098614150,74600,74300,74600,74300,734
+20250328,134500,5043989150,74400,74300,74400,74300,181
+20250328,134400,5030525750,74400,74300,74400,74300,123
+20250328,134300,5021383750,74400,74400,74400,74400,157
+20250328,134200,5009702950,74400,74300,74400,74300,132
+20250328,134100,4999888650,74400,74400,74400,74300,213
+20250328,134000,4984051450,74400,74400,74400,74300,465
+20250328,133900,4949462550,74400,74400,74400,74400,12
+20250328,133800,4948569750,74400,74300,74400,74300,55
+20250328,133700,4944480850,74400,74300,74400,74300,13
+20250328,133600,4943513950,74300,74300,74400,74300,113
+20250328,133500,4935115750,74300,74400,74400,74300,107
+20250328,133400,4927164350,74300,74200,74400,74200,341
+20250328,133300,4901841750,74200,74500,74500,74200,263
+20250328,133200,4882291250,74500,74500,74500,74500,95
+20250328,133100,4875213750,74600,74500,74600,74500,114
+20250328,133000,4866718550,74500,74700,74700,74500,137
+20250328,132900,4856497050,74700,74700,74700,74600,73
+20250328,132800,4851048450,74600,74600,74700,74600,118
+20250328,132700,4842244250,74700,74700,74700,74600,74
+20250328,132600,4836721650,74700,74700,74700,74600,403
+20250328,132500,4806637050,74700,74700,74700,74600,151
+20250328,132400,4795367150,74700,74700,74700,74600,96
+20250328,132300,4788196250,74700,74650,74700,74650,33
+20250328,132200,4785731200,74600,74700,74700,74600,30
+20250328,132100,4783490300,74700,74700,74700,74700,29
+20250328,132000,4781324000,74700,74600,74700,74600,190
+20250328,131900,4767145500,74700,74700,74700,74700,23
+20250328,131800,4765427400,74700,74700,74700,74600,50
+20250328,131700,4761694800,74600,74600,74700,74600,308
+20250328,131600,4738717700,74700,74500,74700,74500,118
+20250328,131500,4729916100,74600,74600,74600,74500,599
+20250328,131400,4685263500,74600,74600,74700,74600,95
+20250328,131300,4678173900,74600,74650,74700,74600,155
+20250328,131200,4666610050,74600,74600,74700,74600,118
+20250328,131100,4657805350,74700,74700,74700,74600,119
+20250328,131000,4648925950,74600,74700,74700,74600,59
+20250328,130900,4644521850,74700,74700,74700,74600,89
+20250328,130800,4637880100,74600,74700,74700,74600,60
+20250328,130700,4633402450,74700,74600,74700,74600,249
+20250328,130600,4614825950,74700,74600,74700,74600,53
+20250328,130500,4610871250,74600,74600,74700,74600,107
+20250328,130400,4602886350,74600,74700,74800,74600,183
+20250328,130300,4589222550,74800,74800,74800,74800,249
+20250328,130200,4570597350,74800,74800,74900,74800,124
+20250328,130100,4561319650,74800,74800,74900,74800,166
+20250328,130000,4548902750,74800,74900,74900,74800,83
+20250328,125900,4542687050,74800,74800,74900,74800,186
+20250328,125800,4528765250,74800,74800,74900,74800,246
+20250328,125700,4510354250,74900,74900,74900,74800,65
+20250328,125600,4505489750,74800,74800,74900,74700,1149
+20250328,125500,4419501150,74800,74700,74800,74600,314
+20250328,125400,4396042650,74600,74700,74700,74600,210
+20250328,125300,4380367950,74700,74700,74700,74600,193
+20250328,125200,4365955850,74700,74600,74700,74500,437
+20250328,125100,4333333450,74600,74700,74700,74600,85
+20250328,125000,4326991650,74700,74700,74700,74600,53
+20250328,124900,4323035650,74700,74600,74700,74600,175
+20250328,124800,4309980150,74600,74600,74700,74600,111
+20250328,124700,4301696650,74700,74600,74700,74600,17
+20250328,124600,4300427250,74600,74700,74700,74600,194
+20250328,124500,4285935550,74800,74800,74900,74800,106
+20250328,124400,4278006050,74800,74900,74900,74600,239
+20250328,124300,4260123050,74800,74900,74900,74800,92
+20250328,124200,4253233650,74900,74700,74900,74700,317
+20250328,124100,4229507850,74600,74700,74900,74600,1237
+20250328,124000,4137076250,74700,74600,74700,74400,598
+20250328,123900,4092493550,74600,74600,74600,74600,40
+20250328,123800,4089509550,74600,74600,74600,74600,199
+20250328,123700,4074664150,74700,74700,74700,74600,176
+20250328,123600,4061525250,74700,74700,74700,74600,62
+20250328,123500,4056894850,74700,74700,74700,74700,17
+20250328,123400,4055624950,74600,74700,74700,74600,71
+20250328,123300,4050323350,74700,74700,74700,74600,155
+20250328,123200,4038755050,74700,74600,74700,74600,255
+20250328,123100,4019715650,74700,74700,74700,74700,51
+20250328,123000,4015905950,74700,74700,74700,74600,55
+20250328,122900,4011799550,74700,74700,74700,74200,385
+20250328,122800,3983092050,74800,74700,74800,74700,106
+20250328,122700,3975173350,74700,74900,74900,74700,119
+20250328,122600,3966269350,74900,74800,74900,74700,341
+20250328,122500,3940747850,74900,74800,74900,74800,286
+20250328,122400,3919345950,74900,74600,74900,74500,388
+20250328,122300,3890369350,74700,74700,74700,74700,72
+20250328,122200,3884990950,74700,74800,74800,74700,37
+20250328,122100,3882225150,74800,74700,74800,74700,90
+20250328,122000,3875501650,74800,74700,74800,74700,28
+20250328,121900,3873407550,74700,74800,74800,74700,88
+20250328,121800,3866831750,74700,74800,74800,74700,57
+20250328,121700,3862568950,74800,74800,74900,74800,139
+20250328,121600,3852169250,74800,74800,74900,74700,313
+20250328,121500,3828751150,74800,74900,74900,74800,54
+20250328,121400,3824706850,74900,74800,74900,74800,83
+20250328,121300,3818495750,74800,74800,74900,74800,38
+20250328,121200,3815651100,74850,74900,74900,74800,227
+20250328,121100,3798659000,74900,74900,74900,74800,92
+20250328,121000,3791770900,74800,74800,74900,74700,475
+20250328,120900,3756229500,74700,74600,74800,74600,265
+20250328,120800,3736432800,74800,74700,74800,74700,491
+20250328,120700,3699731600,74700,74600,74700,74600,258
+20250328,120600,3680474200,74600,74700,74700,74600,41
+20250328,120500,3677411900,74700,74700,74700,74600,61
+20250328,120400,3672856300,74700,74700,74800,74700,323
+20250328,120300,3648722600,74600,74500,74800,74500,950
+20250328,120200,3577875000,74600,74600,74600,74500,73
+20250328,120100,3572430300,74600,74500,74600,74500,221
+20250328,120000,3555952100,74500,74500,74600,74500,358
+20250328,115900,3529263200,74600,74600,74700,74500,68
+20250328,115800,3524190000,74600,74500,74700,74500,186
+20250328,115700,3510308300,74500,74600,74700,74500,216
+20250328,115600,3494196600,74700,74500,74700,74500,390
+20250328,115500,3465122600,74500,74500,74500,74400,19
+20250328,115400,3463707200,74500,74500,74600,74500,120
+20250328,115300,3454765400,74500,74500,74500,74500,90
+20250328,115200,3448060400,74550,74500,74600,74500,74
+20250328,115100,3442545100,74500,74500,74600,74500,56
+20250328,115000,3438372400,74500,74500,74600,74500,220
+20250328,114900,3421981800,74500,74600,74600,74500,166
+20250328,114800,3409614000,74600,74400,74600,74400,60
+20250328,114700,3405143600,74500,74600,74600,74400,175
+20250328,114600,3392106300,74500,74700,74700,74500,385
+20250328,114500,3363375000,74700,74300,74700,74300,1715
+20250328,114400,3235555800,74400,74400,74400,74300,247
+20250328,114300,3217179700,74300,74300,74400,74300,155
+20250328,114200,3205656200,74200,74200,74300,74200,32
+20250328,114100,3203279700,74300,74300,74400,74300,256
+20250328,114000,3184257800,74400,74400,74400,74300,45
+20250328,113900,3180911100,74400,74100,74400,74100,492
+20250328,113800,3144386000,74100,74200,74200,74100,246
+20250328,113700,3126143100,74200,74200,74300,74200,272
+20250328,113600,3105959100,74300,74200,74300,74200,121
+20250328,113500,3096979900,74300,74200,74300,74200,148
+20250328,113400,3085992500,74300,74200,74300,74200,215
+20250328,113300,3070038400,74200,74200,74300,74100,300
+20250328,113200,3047777700,74200,74000,74200,73900,276
+20250328,113100,3027341300,74000,74000,74000,74000,12
+20250328,113000,3026453300,73900,74000,74000,73900,81
+20250328,112900,3020465150,74000,74000,74000,74000,11
+20250328,112800,3019651150,74000,73900,74000,73900,10
+20250328,112700,3018911650,74000,74000,74000,74000,104
+20250328,112600,3011215650,74000,73800,74100,73800,226
+20250328,112500,2994531100,74100,74100,74100,74100,119
+20250328,112400,2985713200,74200,74200,74200,74200,26
+20250328,112300,2983784000,74200,74200,74200,74200,5
+20250328,112200,2983413000,74200,74100,74200,74100,157
+20250328,112100,2971774700,73900,74300,74300,73900,657
+20250328,112000,2923050300,74200,74000,74300,74000,376
+20250328,111900,2895152700,74300,73900,74300,73900,1373
+20250328,111800,2793540900,73800,73800,73800,73800,138
+20250328,111700,2783356500,73900,73900,73900,73800,85
+20250328,111600,2777075900,73900,74000,74000,73900,179
+20250328,111500,2763847300,74000,73900,74000,73900,84
+20250328,111400,2757636000,73900,73900,73900,73900,191
+20250328,111300,2743521100,73900,73800,73900,73700,107
+20250328,111200,2735623900,73800,73800,73800,73700,28
+20250328,111100,2733557600,73800,73700,73800,73700,24
+20250328,111000,2731788300,73700,73700,73800,73700,23
+20250328,110900,2730091700,73800,73800,73800,73700,126
+20250328,110800,2720797000,73700,73900,73900,73700,246
+20250328,110700,2702648800,73800,73900,73900,73800,43
+20250328,110600,2699474600,73900,73900,73900,73700,182
+20250328,110500,2686040900,73800,73900,73900,73800,47
+20250328,110400,2682568400,73900,73900,73900,73900,6
+20250328,110300,2682125000,73900,73800,73900,73800,40
+20250328,110200,2679169800,73900,73900,73900,73900,62
+20250328,110100,2674588000,73900,73900,73900,73900,20
+20250328,110000,2673110000,73800,73900,73900,73800,47
+20250328,105900,2669640800,73900,73900,74000,73900,205
+20250328,105800,2654489500,74000,73900,74000,73800,466
+20250328,105700,2620027400,73900,73900,73900,73900,10
+20250328,105600,2619288400,74000,74000,74000,73900,94
+20250328,105500,2612337900,74000,74000,74000,73900,43
+20250328,105400,2609158900,74100,74000,74100,73900,148
+20250328,105300,2598209500,73900,74000,74000,73900,22
+20250328,105200,2596582200,73900,73900,74000,73900,103
+20250328,105100,2588969200,73900,74000,74000,73900,56
+20250328,105000,2584828700,74000,73900,74000,73900,62
+20250328,104900,2580246200,74000,73900,74000,73900,96
+20250328,104800,2573147300,74000,74000,74000,73900,166
+20250328,104700,2560863900,74000,74100,74100,74000,49
+20250328,104600,2557237400,74000,74100,74100,74000,59
+20250328,104500,2552870100,74100,74000,74100,74000,40
+20250328,104400,2549909400,74000,74000,74000,74000,36
+20250328,104300,2547245400,74100,74200,74200,73800,100
+20250328,104200,2539839800,74100,74100,74100,74100,5
+20250328,104100,2539469300,74100,74200,74200,74100,94
+20250328,104000,2532503800,74100,74100,74200,74100,87
+20250328,103900,2526056600,74100,74200,74200,74100,109
+20250328,103800,2517977800,74200,74100,74200,74100,52
+20250328,103700,2514123000,74100,74100,74200,74100,37
+20250328,103600,2511380800,74100,74200,74200,74100,76
+20250328,103500,2505747500,74100,74200,74200,74100,6
+20250328,103400,2505302400,74200,74100,74200,74100,62
+20250328,103300,2500707100,74200,74200,74200,74200,26
+20250328,103200,2498777900,74100,74200,74200,74100,67
+20250328,103100,2493807400,74300,74300,74300,74200,11
+20250328,103000,2492990300,74300,74200,74400,74200,313
+20250328,102900,2469748400,74200,74000,74200,74000,180
+20250328,102800,2456407600,73900,74300,74500,73000,620
+20250328,102700,2410532200,74300,74200,74300,74200,160
+20250328,102600,2398659700,74200,74300,74300,74200,89
+20250328,102500,2392050800,74300,74200,74300,74200,22
+20250328,102400,2390418100,74200,74500,74500,74200,120
+20250328,102300,2381493800,74400,74200,74900,74100,4125
+20250328,102200,2074078100,74200,74400,74400,74200,433
+20250328,102100,2041908400,74400,74000,74400,74000,390
+20250328,102000,2012971100,74100,74300,74500,74000,1105
+20250328,101900,1930896000,74300,73900,74300,73800,979
+20250328,101800,1858369900,73900,73700,73900,73600,417
+20250328,101700,1827628400,73700,73700,73700,73600,39
+20250328,101600,1824756800,73600,73500,73700,73500,177
+20250328,101500,1811730400,73500,73300,73700,73300,465
+20250328,101400,1777516600,73300,73400,73600,73300,259
+20250328,101300,1758481500,73600,73100,73600,73000,979
+20250328,101200,1686863000,73100,73200,73200,73100,67
+20250328,101100,1681964800,73200,73200,73200,73200,16
+20250328,101000,1680793600,73100,73100,73200,73100,254
+20250328,100900,1662225900,73200,73200,73200,73200,38
+20250328,100800,1659444300,73100,73100,73600,73000,1415
+20250328,100700,1555868900,73200,73200,73200,73100,23
+20250328,100600,1554186300,73200,73200,73200,73100,302
+20250328,100500,1532101300,73100,73100,73200,73100,52
+20250328,100400,1528297000,73100,73200,73200,73000,425
+20250328,100300,1497221200,73200,72900,73200,72900,268
+20250328,100200,1477638400,72800,72800,73100,72700,925
+20250328,100100,1410169700,73000,72700,73000,72700,613
+20250328,100000,1365518900,72700,72700,72700,72600,65
+20250328,095900,1360793600,72600,72600,72700,72600,29
+20250328,095800,1358687500,72700,72600,72700,72600,7
+20250328,095700,1358178800,72600,72700,72700,72600,29
+20250328,095600,1356072500,72700,72600,72700,72600,15
+20250328,095500,1354983100,72600,72600,72700,72600,204
+20250328,095400,1340169800,72600,72600,72700,72600,18
+20250328,095300,1338862400,72600,72600,72600,72600,147
+20250328,095200,1328190200,72700,72700,72700,72700,81
+20250328,095100,1322301500,72700,72700,72800,72700,108
+20250328,095000,1314449300,72700,72700,72800,72700,177
+20250328,094900,1301580600,72700,72600,72700,72600,52
+20250328,094800,1297800400,72600,72700,72700,72600,235
+20250328,094700,1280716900,72700,72600,72800,72600,131
+20250328,094600,1271201200,72700,72700,72700,72700,20
+20250328,094500,1269747200,72700,72600,72700,72600,98
+20250328,094400,1262631800,72600,72600,72600,72600,69
+20250328,094300,1257622400,72600,72500,72700,72500,90
+20250328,094200,1251096600,72800,72600,73000,72500,405
+20250328,094100,1221652100,72600,72500,72600,72500,110
+20250328,094000,1213674600,72500,72500,72500,72500,1
+20250328,093900,1213602100,72600,72200,72800,72200,773
+20250328,093800,1157522900,72200,72500,72500,72100,229
+20250328,093700,1140970900,72500,72500,72500,72400,115
+20250328,093600,1132643500,72500,72400,72500,72400,26
+20250328,093500,1130759600,72400,72500,72500,72400,41
+20250328,093400,1127790000,72400,72300,72400,72300,56
+20250328,093300,1123738500,72300,72400,72500,72300,216
+20250328,093200,1108097700,72300,71800,72700,71700,446
+20250328,093100,1075974400,71800,71900,71900,71800,81
+20250328,093000,1070152500,71900,72000,72000,71900,236
+20250328,092900,1053175500,72100,71900,72100,71800,227
+20250328,092800,1036856700,71800,71700,72400,71700,582
+20250328,092700,995026600,71800,71900,71900,71600,238
+20250328,092600,977956900,72000,72100,72200,71700,435
+20250328,092500,946671300,72100,72100,72200,72000,390
+20250328,092400,918573300,72100,72200,72200,72000,405
+20250328,092300,889366900,72100,72300,72400,72100,161
+20250328,092200,877740300,72300,72400,72400,72300,165
+20250328,092100,865802500,72500,72600,72600,72300,82
+20250328,092000,859860100,72500,72500,72600,72500,106
+20250328,091900,852175000,72600,72500,72600,72500,114
+20250328,091800,843909600,72500,72700,72900,72400,748
+20250328,091700,789663900,72700,72800,72800,72700,16
+20250328,091600,788500000,72800,72900,72950,72800,88
+20250328,091500,782084700,72600,73000,73100,72600,273
+20250328,091400,762177100,73000,73000,73000,72900,188
+20250328,091300,748453700,73000,73050,73100,73000,306
+20250328,091200,726108200,73050,73300,73300,73050,254
+20250328,091100,707518300,73300,73000,74000,73000,896
+20250328,091000,641688600,73000,72800,73800,72400,1012
+20250328,090900,568014300,72800,72800,73100,72600,244
+20250328,090800,550258600,72800,73200,73200,72700,509
+20250328,090700,513121300,73100,73300,73300,73100,436
+20250328,090600,481186000,73400,73500,73500,73300,295
+20250328,090500,459544500,73500,73600,73700,73500,305
+20250328,090400,437119900,73600,73800,73800,73600,316
+20250328,090300,413842500,73800,73600,74000,73600,594
+20250328,090200,370041000,73600,73600,73900,73500,299
+20250328,090100,348009600,73900,74300,74700,73300,1390
+20250328,090000,245131900,74300,73600,75400,73400,3300

145720/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
+20250328,160907,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,74800,2400,2,3.31,7028768900,94780,57.54,73600,75400,71600,94100,50700,72400,74158.22,16.22,0,-13036,80000,76200,72400,68600,64800,78100,70500,62,21700,500,52120,100,1,11068830,8279,8.58,1.71,12,0.86,8720.00,43695.00,144000,20240401,-48.06,54000,20241115,38.52,76200,-1.84,20250327,60200,24.25,20250311,144000,-48.06,20240401,54000,38.52,20241115,1.36,N,145720,500,61 억,,1795675,N,N,38,N,00,N
+20250328,150911,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,74800,2400,2,3.31,6716942250,90613,55.01,73600,75400,71600,94100,50700,72400,74127.80,16.22,0,-12209,80000,76200,72400,68600,64800,78100,70500,62,21700,500,52120,100,1,11068830,8279,8.58,1.71,12,0.82,8720.00,43695.00,144000,20240401,-48.06,54000,20241115,38.52,76200,-1.84,20250327,60200,24.25,20250311,144000,-48.06,20240401,54000,38.52,20241115,1.36,N,145720,500,61 억,,1795675,N,N,130,N,00,N
+20250328,140914,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,74900,2500,2,3.45,5596606050,75611,45.90,73600,75400,71600,94100,50700,72400,74018.41,16.22,0,-10396,80000,76200,72400,68600,64800,78100,70500,62,21700,500,52120,100,1,11068830,8291,8.59,1.71,12,0.68,8720.00,43695.00,144000,20240401,-47.99,54000,20241115,38.70,76200,-1.71,20250327,60200,24.42,20250311,144000,-47.99,20240401,54000,38.70,20241115,1.36,N,145720,500,61 억,,1795675,N,N,130,N,00,N
+20250328,130912,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,74700,2300,2,3.18,4638253600,62764,38.10,73600,75400,71600,94100,50700,72400,73899.90,16.22,0,-7719,80000,76200,72400,68600,64800,78100,70500,62,21700,500,52120,100,1,11068830,8268,8.57,1.71,12,0.57,8720.00,43695.00,144000,20240401,-48.12,54000,20241115,38.33,76200,-1.97,20250327,60200,24.09,20250311,144000,-48.12,20240401,54000,38.33,20241115,1.36,N,145720,500,61 억,,1795675,N,N,130,N,00,N
+20250328,120910,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,74800,2400,2,3.31,3747331600,50843,30.87,73600,75400,71600,94100,50700,72400,73703.98,16.22,0,-6449,80000,76200,72400,68600,64800,78100,70500,62,21700,500,52120,100,1,11068830,8279,8.58,1.71,12,0.46,8720.00,43695.00,144000,20240401,-48.06,54000,20241115,38.52,76200,-1.84,20250327,60200,24.25,20250311,144000,-48.06,20240401,54000,38.52,20241115,1.36,N,145720,500,61 억,,1795675,N,N,130,N,00,N
+20250328,110907,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,73800,1400,2,1.93,2724413200,37083,22.51,73600,75400,71600,94100,50700,72400,73467.98,16.22,0,-6038,80000,76200,72400,68600,64800,78100,70500,62,21700,500,52120,100,1,11068830,8169,8.46,1.69,12,0.34,8720.00,43695.00,144000,20240401,-48.75,54000,20241115,36.67,76200,-3.15,20250327,60200,22.59,20250311,144000,-48.75,20240401,54000,36.67,20241115,1.36,N,145720,500,61 억,,1795675,N,N,130,N,00,N
+20250328,100913,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,73200,800,2,1.10,1660176300,22717,13.79,73600,75400,71600,94100,50700,72400,73080.79,16.22,0,-4783,80000,76200,72400,68600,64800,78100,70500,62,21700,500,52120,100,1,11068830,8102,8.39,1.68,12,0.21,8720.00,43695.00,144000,20240401,-49.17,54000,20241115,35.56,76200,-3.94,20250327,60200,21.59,20250311,144000,-49.17,20240401,54000,35.56,20241115,1.36,N,145720,500,61 억,,1795675,N,N,130,N,00,N
+20250328,090917,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,72800,400,2,0.55,552297000,7472,4.54,73600,75400,72700,94100,50700,72400,73915.55,16.22,0,-1703,80000,76200,72400,68600,64800,78100,70500,62,21700,500,52120,100,1,11068830,8058,8.35,1.67,12,0.07,8720.00,43695.00,144000,20240401,-49.44,54000,20241115,34.81,76200,-4.46,20250327,60200,20.93,20250311,144000,-49.44,20240401,54000,34.81,20241115,1.36,N,145720,500,61 억,,1795675,N,N,130,N,00,N
+20250327,162144,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,72400,3100,2,4.47,11954482400,164717,280.87,69300,76200,68600,90000,48600,69300,72576.56,15.60,0,-13735,71366,70332,69366,68332,67366,70850,68850,62,20700,500,49890,100,1,11068830,8014,8.30,1.66,12,1.49,8720.00,43695.00,144000,20240401,-49.72,54000,20241115,34.07,76200,-4.99,20250327,60200,20.27,20250311,144000,-49.72,20240401,54000,34.07,20241115,1.43,N,145720,500,61 억,,1726839,N,N,130,N,00,N
+20250327,150910,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,73100,3800,2,5.48,11486443800,158251,269.85,69300,76200,68600,90000,48600,69300,72584.35,15.60,0,-14735,71366,70332,69366,68332,67366,70850,68850,62,20700,500,49890,100,1,11068830,8091,8.38,1.67,12,1.43,8720.00,43695.00,144000,20240401,-49.24,54000,20241115,35.37,76200,-4.07,20250327,60200,21.43,20250311,144000,-49.24,20240401,54000,35.37,20241115,1.43,N,145720,500,61 억,,1726839,N,N,74,N,00,N
+20250327,140909,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,73300,4000,2,5.77,9336699500,129067,220.08,69300,76200,68600,90000,48600,69300,72340.67,15.60,0,-14222,71366,70332,69366,68332,67366,70850,68850,62,20700,500,49890,100,1,11068830,8113,8.41,1.68,12,1.17,8720.00,43695.00,144000,20240401,-49.10,54000,20241115,35.74,76200,-3.81,20250327,60200,21.76,20250311,144000,-49.10,20240401,54000,35.74,20241115,1.43,N,145720,500,61 억,,1726839,N,N,74,N,00,N
+20250327,130906,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,70800,1500,2,2.16,2845689150,40668,69.35,69300,71000,68600,90000,48600,69300,69974.18,15.60,0,-10834,71366,70332,69366,68332,67366,70850,68850,62,20700,500,49890,100,1,11068830,7837,8.12,1.62,12,0.37,8720.00,43695.00,144000,20240401,-50.83,54000,20241115,31.11,75700,-6.47,20250219,60200,17.61,20250311,144000,-50.83,20240401,54000,31.11,20241115,1.43,N,145720,500,61 억,,1726839,N,N,74,N,00,N
+20250327,120914,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,69900,600,2,0.87,1673400100,24020,40.96,69300,70600,68600,90000,48600,69300,69667.42,15.60,0,-5105,71366,70332,69366,68332,67366,70850,68850,62,20700,500,49890,100,1,11068830,7737,8.02,1.60,12,0.22,8720.00,43695.00,144000,20240401,-51.46,54000,20241115,29.44,75700,-7.66,20250219,60200,16.11,20250311,144000,-51.46,20240401,54000,29.44,20241115,1.43,N,145720,500,61 억,,1726839,N,N,74,N,00,N
+20250327,110910,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,69200,-100,5,-0.14,1263249700,18130,30.91,69300,70600,68600,90000,48600,69300,69677.96,15.60,0,-3157,71366,70332,69366,68332,67366,70850,68850,62,20700,500,49890,100,1,11068830,7660,7.94,1.58,12,0.16,8720.00,43695.00,144000,20240401,-51.94,54000,20241115,28.15,75700,-8.59,20250219,60200,14.95,20250311,144000,-51.94,20240401,54000,28.15,20241115,1.43,N,145720,500,61 억,,1726839,N,N,74,N,00,N
+20250327,100906,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,69600,300,2,0.43,931437700,13357,22.78,69300,70600,68600,90000,48600,69300,69735.06,15.60,0,-1899,71366,70332,69366,68332,67366,70850,68850,62,20700,500,49890,100,1,11068830,7704,7.98,1.59,12,0.12,8720.00,43695.00,144000,20240401,-51.67,54000,20241115,28.89,75700,-8.06,20250219,60200,15.61,20250311,144000,-51.67,20240401,54000,28.89,20241115,1.43,N,145720,500,61 억,,1726839,N,N,74,N,00,N
+20250327,090910,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,69100,-200,5,-0.29,167637950,2423,4.13,69300,69800,68600,90000,48600,69300,69184.64,15.60,0,301,71366,70332,69366,68332,67366,70850,68850,62,20700,500,49890,100,1,11068830,7649,7.92,1.58,12,0.02,8720.00,43695.00,144000,20240401,-52.01,54000,20241115,27.96,75700,-8.72,20250219,60200,14.78,20250311,144000,-52.01,20240401,54000,27.96,20241115,1.43,N,145720,500,61 억,,1726839,N,N,74,N,00,N
+20250326,160859,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,69300,1700,2,2.51,4088254950,58645,70.70,69000,70400,68400,87800,47400,67600,69711.95,15.44,0,-4217,70933,69266,67033,65366,63133,70100,66200,62,20200,500,48670,100,1,11068830,7671,7.95,1.59,12,0.53,8720.00,43695.00,144000,20240401,-51.88,54000,20241115,28.33,75700,-8.45,20250219,60200,15.12,20250311,144000,-51.88,20240401,54000,28.33,20241115,1.46,N,145720,500,61 억,,1709113,N,N,74,N,00,N
+20250326,150902,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,69400,1800,2,2.66,3904005350,55986,67.50,69000,70400,68400,87800,47400,67600,69731.81,15.44,0,-3568,70933,69266,67033,65366,63133,70100,66200,62,20200,500,48670,100,1,11068830,7682,7.96,1.59,12,0.51,8720.00,43695.00,144000,20240401,-51.81,54000,20241115,28.52,75700,-8.32,20250219,60200,15.28,20250311,144000,-51.81,20240401,54000,28.52,20241115,1.46,N,145720,500,61 억,,1709113,N,N,287,N,00,N
+20250326,140901,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,69600,2000,2,2.96,3526496900,50556,60.95,69000,70400,68400,87800,47400,67600,69754.27,15.44,0,-2021,70933,69266,67033,65366,63133,70100,66200,62,20200,500,48670,100,1,11068830,7704,7.98,1.59,12,0.46,8720.00,43695.00,144000,20240401,-51.67,54000,20241115,28.89,75700,-8.06,20250219,60200,15.61,20250311,144000,-51.67,20240401,54000,28.89,20241115,1.46,N,145720,500,61 억,,1709113,N,N,287,N,00,N
+20250326,130901,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,69800,2200,2,3.25,3263765700,46788,56.41,69000,70400,68400,87800,47400,67600,69756.47,15.44,0,-1625,70933,69266,67033,65366,63133,70100,66200,62,20200,500,48670,100,1,11068830,7726,8.00,1.60,12,0.42,8720.00,43695.00,144000,20240401,-51.53,54000,20241115,29.26,75700,-7.79,20250219,60200,15.95,20250311,144000,-51.53,20240401,54000,29.26,20241115,1.46,N,145720,500,61 억,,1709113,N,N,287,N,00,N
+20250326,120907,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,70000,2400,2,3.55,3039215700,43573,52.53,69000,70400,68400,87800,47400,67600,69749.98,15.44,0,-1511,70933,69266,67033,65366,63133,70100,66200,62,20200,500,48670,100,1,11068830,7748,8.03,1.60,12,0.39,8720.00,43695.00,144000,20240401,-51.39,54000,20241115,29.63,75700,-7.53,20250219,60200,16.28,20250311,144000,-51.39,20240401,54000,29.63,20241115,1.46,N,145720,500,61 억,,1709113,N,N,287,N,00,N
+20250326,110903,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,69800,2200,2,3.25,2494070750,35767,43.12,69000,70400,68400,87800,47400,67600,69731.06,15.44,0,-3213,70933,69266,67033,65366,63133,70100,66200,62,20200,500,48670,100,1,11068830,7726,8.00,1.60,12,0.32,8720.00,43695.00,144000,20240401,-51.53,54000,20241115,29.26,75700,-7.79,20250219,60200,15.95,20250311,144000,-51.53,20240401,54000,29.26,20241115,1.46,N,145720,500,61 억,,1709113,N,N,287,N,00,N
+20250326,100903,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,70000,2400,2,3.55,2096866450,30084,36.27,69000,70400,68400,87800,47400,67600,69700.39,15.44,0,-3563,70933,69266,67033,65366,63133,70100,66200,62,20200,500,48670,100,1,11068830,7748,8.03,1.60,12,0.27,8720.00,43695.00,144000,20240401,-51.39,54000,20241115,29.63,75700,-7.53,20250219,60200,16.28,20250311,144000,-51.39,20240401,54000,29.63,20241115,1.46,N,145720,500,61 억,,1709113,N,N,287,N,00,N
+20250326,090903,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,69400,1800,2,2.66,578981000,8352,10.07,69000,70000,68400,87800,47400,67600,69322.44,15.44,0,-316,70933,69266,67033,65366,63133,70100,66200,62,20200,500,48670,100,1,11068830,7682,7.96,1.59,12,0.08,8720.00,43695.00,144000,20240401,-51.81,54000,20241115,28.52,75700,-8.32,20250219,60200,15.28,20250311,144000,-51.81,20240401,54000,28.52,20241115,1.46,N,145720,500,61 억,,1709113,N,N,287,N,00,N
+20250325,160857,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,67600,2800,2,4.32,5548585550,82944,136.60,64900,68700,64800,84200,45400,64800,66894.58,15.06,0,-16037,68533,66666,63833,61966,59133,67600,62900,62,19400,500,46650,100,1,11068830,7483,7.75,1.55,12,0.75,8720.00,43695.00,144000,20240401,-53.06,54000,20241115,25.19,75700,-10.70,20250219,60200,12.29,20250311,144000,-53.06,20240401,54000,25.19,20241115,1.46,N,145720,500,61 억,,1667279,N,N,287,N,00,N
+20250325,150859,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,67500,2700,2,4.17,5148406450,77036,126.87,64900,68700,64800,84200,45400,64800,66831.18,15.06,0,-15034,68533,66666,63833,61966,59133,67600,62900,62,19400,500,46650,100,1,11068830,7471,7.74,1.54,12,0.70,8720.00,43695.00,144000,20240401,-53.12,54000,20241115,25.00,75700,-10.83,20250219,60200,12.13,20250311,144000,-53.12,20240401,54000,25.00,20241115,1.46,N,145720,500,61 억,,1667279,N,N,622,N,00,N
+20250325,140855,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,68100,3300,2,5.09,4514853400,67691,111.48,64900,68700,64800,84200,45400,64800,66697.99,15.06,0,-14612,68533,66666,63833,61966,59133,67600,62900,62,19400,500,46650,100,1,11068830,7538,7.81,1.56,12,0.61,8720.00,43695.00,144000,20240401,-52.71,54000,20241115,26.11,75700,-10.04,20250219,60200,13.12,20250311,144000,-52.71,20240401,54000,26.11,20241115,1.46,N,145720,500,61 억,,1667279,N,N,622,N,00,N
+20250325,130857,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,66100,1300,2,2.01,2890470100,43598,71.80,64900,68700,64800,84200,45400,64800,66298.23,15.06,0,-11181,68533,66666,63833,61966,59133,67600,62900,62,19400,500,46650,100,1,11068830,7316,7.58,1.51,12,0.39,8720.00,43695.00,144000,20240401,-54.10,54000,20241115,22.41,75700,-12.68,20250219,60200,9.80,20250311,144000,-54.10,20240401,54000,22.41,20241115,1.46,N,145720,500,61 억,,1667279,N,N,622,N,00,N
+20250325,120857,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,64900,100,2,0.15,2541836450,38289,63.06,64900,68700,64800,84200,45400,64800,66385.55,15.06,0,-9751,68533,66666,63833,61966,59133,67600,62900,62,19400,500,46650,100,1,11068830,7184,7.44,1.49,12,0.35,8720.00,43695.00,144000,20240401,-54.93,54000,20241115,20.19,75700,-14.27,20250219,60200,7.81,20250311,144000,-54.93,20240401,54000,20.19,20241115,1.46,N,145720,500,61 억,,1667279,N,N,622,N,00,N
+20250325,110856,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,65100,300,2,0.46,2358647400,35471,58.42,64900,68700,64800,84200,45400,64800,66495.09,15.06,0,-8014,68533,66666,63833,61966,59133,67600,62900,62,19400,500,46650,100,1,11068830,7206,7.47,1.49,12,0.32,8720.00,43695.00,144000,20240401,-54.79,54000,20241115,20.56,75700,-14.00,20250219,60200,8.14,20250311,144000,-54.79,20240401,54000,20.56,20241115,1.46,N,145720,500,61 억,,1667279,N,N,622,N,00,N
+20250325,100907,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,65400,600,2,0.93,2138675500,32094,52.86,64900,68700,64900,84200,45400,64800,66637.86,15.06,0,-6353,68533,66666,63833,61966,59133,67600,62900,62,19400,500,46650,100,1,11068830,7239,7.50,1.50,12,0.29,8720.00,43695.00,144000,20240401,-54.58,54000,20241115,21.11,75700,-13.61,20250219,60200,8.64,20250311,144000,-54.58,20240401,54000,21.11,20241115,1.46,N,145720,500,61 억,,1667279,N,N,622,N,00,N
+20250325,090904,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,67600,2800,2,4.32,981334200,14617,24.07,64900,68700,64900,84200,45400,64800,67136.50,15.06,0,-946,68533,66666,63833,61966,59133,67600,62900,62,19400,500,46650,100,1,11068830,7483,7.75,1.55,12,0.13,8720.00,43695.00,144000,20240401,-53.06,54000,20241115,25.19,75700,-10.70,20250219,60200,12.29,20250311,144000,-53.06,20240401,54000,25.19,20241115,1.46,N,145720,500,61 억,,1667279,N,N,622,N,00,N
+20250324,160854,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,64800,3700,2,6.06,3897751650,60719,380.06,61000,65700,61000,79400,42800,61100,64193.25,14.82,0,7110,62433,61766,61233,60566,60033,62100,60900,62,18300,500,43990,100,1,11068830,7173,7.43,1.48,12,0.55,8720.00,43695.00,144000,20240401,-55.00,54000,20241115,20.00,75700,-14.40,20250219,60200,7.64,20250311,144000,-55.00,20240401,54000,20.00,20241115,1.47,N,145720,500,61 억,,1640619,N,N,622,N,00,N
+20250324,150900,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,64600,3500,2,5.73,3641839400,56770,355.35,61000,65700,61000,79400,42800,61100,64150.77,14.82,0,8772,62433,61766,61233,60566,60033,62100,60900,62,18300,500,43990,100,1,11068830,7150,7.41,1.48,12,0.51,8720.00,43695.00,144000,20240401,-55.14,54000,20241115,19.63,75700,-14.66,20250219,60200,7.31,20250311,144000,-55.14,20240401,54000,19.63,20241115,1.47,N,145720,500,61 억,,1640619,N,N,95,N,00,N
+20250324,140901,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,64300,3200,2,5.24,3328035150,51902,324.87,61000,65700,61000,79400,42800,61100,64121.52,14.82,0,9378,62433,61766,61233,60566,60033,62100,60900,62,18300,500,43990,100,1,11068830,7117,7.37,1.47,12,0.47,8720.00,43695.00,144000,20240401,-55.35,54000,20241115,19.07,75700,-15.06,20250219,60200,6.81,20250311,144000,-55.35,20240401,54000,19.07,20241115,1.47,N,145720,500,61 억,,1640619,N,N,95,N,00,N
+20250324,130900,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,64900,3800,2,6.22,3140562100,49003,306.73,61000,65700,61000,79400,42800,61100,64089.18,14.82,0,9755,62433,61766,61233,60566,60033,62100,60900,62,18300,500,43990,100,1,11068830,7184,7.44,1.49,12,0.44,8720.00,43695.00,144000,20240401,-54.93,54000,20241115,20.19,75700,-14.27,20250219,60200,7.81,20250311,144000,-54.93,20240401,54000,20.19,20241115,1.47,N,145720,500,61 억,,1640619,N,N,95,N,00,N
+20250324,120900,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,65400,4300,2,7.04,2535628550,39742,248.76,61000,65400,61000,79400,42800,61100,63802.24,14.82,0,7530,62433,61766,61233,60566,60033,62100,60900,62,18300,500,43990,100,1,11068830,7239,7.50,1.50,12,0.36,8720.00,43695.00,144000,20240401,-54.58,54000,20241115,21.11,75700,-13.61,20250219,60200,8.64,20250311,144000,-54.58,20240401,54000,21.11,20241115,1.47,N,145720,500,61 억,,1640619,N,N,95,N,00,N
+20250324,110859,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,64000,2900,2,4.75,1511358800,23929,149.78,61000,64300,61000,79400,42800,61100,63160.13,14.82,0,2874,62433,61766,61233,60566,60033,62100,60900,62,18300,500,43990,100,1,11068830,7084,7.34,1.46,12,0.22,8720.00,43695.00,144000,20240401,-55.56,54000,20241115,18.52,75700,-15.46,20250219,60200,6.31,20250311,144000,-55.56,20240401,54000,18.52,20241115,1.47,N,145720,500,61 억,,1640619,N,N,95,N,00,N
+20250324,100856,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,62500,1400,2,2.29,617204800,9911,62.04,61000,64000,61000,79400,42800,61100,62274.73,14.82,0,510,62433,61766,61233,60566,60033,62100,60900,62,18300,500,43990,100,1,11068830,6918,7.17,1.43,12,0.09,8720.00,43695.00,144000,20240401,-56.60,54000,20241115,15.74,75700,-17.44,20250219,60200,3.82,20250311,144000,-56.60,20240401,54000,15.74,20241115,1.47,N,145720,500,61 억,,1640619,N,N,95,N,00,N
+20250324,090859,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,61600,500,2,0.82,105352600,1719,10.76,61000,62000,61000,79400,42800,61100,61287.14,14.82,0,15,62433,61766,61233,60566,60033,62100,60900,62,18300,500,43990,100,1,11068830,6818,7.06,1.41,12,0.02,8720.00,43695.00,144000,20240401,-57.22,54000,20241115,14.07,75700,-18.63,20250219,60200,2.33,20250311,144000,-57.22,20240401,54000,14.07,20241115,1.47,N,145720,500,61 억,,1640619,N,N,95,N,00,N
 20250321,160913,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,61100,-500,5,-0.81,978622950,15976,129.70,60800,61900,60700,80000,43200,61600,61256.02,14.80,0,1523,63000,62300,61800,61100,60600,62050,60850,62,18400,500,44350,100,1,11068830,6763,7.01,1.40,12,0.14,8720.00,43695.00,144000,20240401,-57.57,54000,20241115,13.15,75700,-19.29,20250219,60200,1.50,20250311,144000,-57.57,20240401,54000,13.15,20241115,1.47,N,145720,500,61 억,,1637739,N,N,95,N,00,N
 20250321,150858,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,61400,-200,5,-0.32,801649750,13083,106.21,60800,61900,60700,80000,43200,61600,61274.15,14.80,0,1148,63000,62300,61800,61100,60600,62050,60850,62,18400,500,44350,100,1,11068830,6796,7.04,1.41,12,0.12,8720.00,43695.00,144000,20240401,-57.36,54000,20241115,13.70,75700,-18.89,20250219,60200,1.99,20250311,144000,-57.36,20240401,54000,13.70,20241115,1.47,N,145720,500,61 억,,1637739,N,N,89,N,00,N
 20250321,140858,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,61700,100,2,0.16,680418150,11112,90.21,60800,61900,60700,80000,43200,61600,61232.73,14.80,0,539,63000,62300,61800,61100,60600,62050,60850,62,18400,500,44350,100,1,11068830,6829,7.08,1.41,12,0.10,8720.00,43695.00,144000,20240401,-57.15,54000,20241115,14.26,75700,-18.49,20250219,60200,2.49,20250311,144000,-57.15,20240401,54000,14.26,20241115,1.47,N,145720,500,61 억,,1637739,N,N,89,N,00,N

145720/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,3237,11068830,224324100,767069919000,0.03
+20250325,3237,11068830,218821200,748252908000,0.03
+20250324,2981,11068830,193168800,717260184000,0.03
+20250321,2981,11068830,182139100,676305513000,0.03
+20250320,2982,11068830,183691200,681839928000,0.03
 20250319,3093,11068830,192075300,687374343000,0.03
 20250318,3043,11068830,188970300,687374343000,0.03
 20250317,3047,11068830,194093900,705084471000,0.03

145720/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,61100,62400,63700,60700,82509,5120662200,00,0.00,N,5,-1000,
 20250310,62100,62100,62700,60200,129665,7948174100,00,0.00,N,5,-600,
 20250304,62700,66200,66700,61000,200147,12697454000,00,0.00,N,5,-4500,
 20250224,67200,71500,72100,67100,191013,13277585900,00,0.00,N,5,-4300,