Add accumulated files

192400/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,22400,22000,22500,21800,17731,395850050,00,0.00,N,2,400,
+20250326,22000,22000,22250,21900,6030,133417550,00,0.00,N,3,0,
+20250325,22000,22150,22350,21900,9191,203281400,00,0.00,N,5,-150,
+20250324,22150,22050,22200,21850,5716,125700125,00,0.00,N,2,50,
 20250321,22100,22100,22300,21900,6715,148608550,00,0.00,N,3,0,
 20250320,22100,22050,22250,21850,14098,311025225,00,0.00,N,2,100,
 20250319,22000,22250,22300,21950,7896,174453525,00,0.00,N,5,-250,

192400/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
+20250328,22350,-50,5,65,-1790,875,2,-40,20,1988,1093,1101,44,24,25,1923,2883,226,43,64,5
+20250327,22400,400,2,-4646,712,3792,-103,15,85,4058,8470,5041,91,189,113,8704,7758,1249,194,173,28
+20250326,22000,0,3,188,-2907,2709,4,-64,60,1926,1015,3079,43,22,68,1738,3922,370,38,87,8
+20250325,22000,-150,5,-708,-2558,3286,-16,-57,73,1407,3407,4377,31,75,97,2115,5965,1091,47,132,24
+20250324,22150,50,2,-182,-554,736,-4,-12,16,2126,2171,1419,47,48,31,2308,2725,683,51,60,15
 20250321,22100,0,3,979,-3321,2324,22,-74,52,3049,1082,2566,67,24,57,2070,4403,242,46,97,5
 20250320,22100,100,2,-153,1384,-1239,-3,30,-27,3047,7180,3863,67,158,85,3200,5796,5102,71,128,112
 20250319,22000,-250,5,1778,-2479,248,39,-55,6,5034,677,1732,111,15,38,3256,3156,1484,72,70,33

192400/min/candle-20250324.csv

@@ -0,0 +1,699 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,203700,124991125,22150,22150,22150,22150,149
+20250324,203600,124991125,22150,22150,22150,22150,0
+20250324,203500,124991125,22150,22150,22150,22150,0
+20250324,203400,124991125,22150,22150,22150,22150,0
+20250324,203300,124991125,22150,22150,22150,22150,0
+20250324,203200,124991125,22150,22150,22150,22150,0
+20250324,203100,124991125,22150,22150,22150,22150,0
+20250324,203000,124991125,22150,22150,22150,22150,0
+20250324,202900,124991125,22150,22150,22150,22150,0
+20250324,202800,124991125,22150,22150,22150,22150,0
+20250324,202700,124991125,22150,22150,22150,22150,0
+20250324,202600,124991125,22150,22150,22150,22150,0
+20250324,202500,124991125,22150,22150,22150,22150,0
+20250324,202400,124991125,22150,22150,22150,22150,0
+20250324,202300,124991125,22150,22150,22150,22150,0
+20250324,202200,124991125,22150,22150,22150,22150,0
+20250324,202100,124991125,22150,22150,22150,22150,0
+20250324,202000,124991125,22150,22150,22150,22150,0
+20250324,201900,124991125,22150,22150,22150,22150,0
+20250324,201800,124991125,22150,22150,22150,22150,0
+20250324,201700,124991125,22150,22150,22150,22150,0
+20250324,201600,124991125,22150,22150,22150,22150,0
+20250324,201500,124991125,22150,22150,22150,22150,0
+20250324,201400,124991125,22150,22150,22150,22150,0
+20250324,201300,124991125,22150,22150,22150,22150,0
+20250324,201200,124991125,22150,22150,22150,22150,0
+20250324,201100,124991125,22150,22150,22150,22150,0
+20250324,201000,124991125,22150,22150,22150,22150,0
+20250324,200900,124991125,22150,22150,22150,22150,0
+20250324,200800,124991125,22150,22150,22150,22150,0
+20250324,200700,124991125,22150,22150,22150,22150,149
+20250324,200600,124991125,22150,22150,22150,22150,0
+20250324,200500,124991125,22150,22150,22150,22150,0
+20250324,200400,124991125,22150,22150,22150,22150,0
+20250324,200300,124991125,22150,22150,22150,22150,0
+20250324,200200,124991125,22150,22150,22150,22150,0
+20250324,200100,124991125,22150,22150,22150,22150,0
+20250324,200000,124991125,22150,22150,22150,22150,0
+20250324,195900,124991125,22150,22150,22150,22150,0
+20250324,195800,124991125,22150,22150,22150,22150,0
+20250324,195700,124991125,22150,22150,22150,22150,0
+20250324,195600,124991125,22150,22150,22150,22150,0
+20250324,195500,124991125,22150,22150,22150,22150,0
+20250324,195400,124991125,22150,22150,22150,22150,0
+20250324,195300,124991125,22150,22150,22150,22150,0
+20250324,195200,124991125,22150,22150,22150,22150,0
+20250324,195100,124991125,22150,22150,22150,22150,0
+20250324,195000,124991125,22150,22150,22150,22150,0
+20250324,194900,124991125,22150,22150,22150,22150,0
+20250324,194800,124991125,22150,22150,22150,22150,0
+20250324,194700,124991125,22150,22150,22150,22150,0
+20250324,194600,124991125,22150,22150,22150,22150,0
+20250324,194500,124991125,22150,22150,22150,22150,0
+20250324,194400,124991125,22150,22150,22150,22150,0
+20250324,194300,124991125,22150,22150,22150,22150,0
+20250324,194200,124991125,22150,22150,22150,22150,0
+20250324,194100,124991125,22150,22150,22150,22150,0
+20250324,194000,124991125,22150,22150,22150,22150,0
+20250324,193900,124991125,22150,22150,22150,22150,0
+20250324,193800,124991125,22150,22150,22150,22150,0
+20250324,193700,124991125,22150,22150,22150,22150,149
+20250324,193600,124991125,22150,22150,22150,22150,0
+20250324,193500,124991125,22150,22150,22150,22150,0
+20250324,193400,124991125,22150,22150,22150,22150,0
+20250324,193300,124991125,22150,22150,22150,22150,0
+20250324,193200,124991125,22150,22150,22150,22150,0
+20250324,193100,124991125,22150,22150,22150,22150,0
+20250324,193000,124991125,22150,22150,22150,22150,0
+20250324,192900,124991125,22150,22150,22150,22150,0
+20250324,192800,124991125,22150,22150,22150,22150,0
+20250324,192700,124991125,22150,22150,22150,22150,0
+20250324,192600,124991125,22150,22150,22150,22150,0
+20250324,192500,124991125,22150,22150,22150,22150,0
+20250324,192400,124991125,22150,22150,22150,22150,0
+20250324,192300,124991125,22150,22150,22150,22150,0
+20250324,192200,124991125,22150,22150,22150,22150,0
+20250324,192100,124991125,22150,22150,22150,22150,0
+20250324,192000,124991125,22150,22150,22150,22150,0
+20250324,191900,124991125,22150,22150,22150,22150,0
+20250324,191800,124991125,22150,22150,22150,22150,0
+20250324,191700,124991125,22150,22150,22150,22150,0
+20250324,191600,124991125,22150,22150,22150,22150,0
+20250324,191500,124991125,22150,22150,22150,22150,0
+20250324,191400,124991125,22150,22150,22150,22150,0
+20250324,191300,124991125,22150,22150,22150,22150,0
+20250324,191200,124991125,22150,22150,22150,22150,0
+20250324,191100,124991125,22150,22150,22150,22150,0
+20250324,191000,124991125,22150,22150,22150,22150,0
+20250324,190900,124991125,22150,22150,22150,22150,0
+20250324,190800,124991125,22150,22150,22150,22150,0
+20250324,190700,124991125,22150,22150,22150,22150,149
+20250324,190600,124991125,22150,22150,22150,22150,0
+20250324,190500,124991125,22150,22150,22150,22150,0
+20250324,190400,124991125,22150,22150,22150,22150,0
+20250324,190300,124991125,22150,22150,22150,22150,0
+20250324,190200,124991125,22150,22150,22150,22150,0
+20250324,190100,124991125,22150,22150,22150,22150,0
+20250324,190000,124991125,22150,22150,22150,22150,0
+20250324,185900,124991125,22150,22150,22150,22150,0
+20250324,185800,124991125,22150,22150,22150,22150,0
+20250324,185700,124991125,22150,22150,22150,22150,0
+20250324,185600,124991125,22150,22150,22150,22150,0
+20250324,185500,124991125,22150,22150,22150,22150,0
+20250324,185400,124991125,22150,22150,22150,22150,0
+20250324,185300,124991125,22150,22150,22150,22150,0
+20250324,185200,124991125,22150,22150,22150,22150,0
+20250324,185100,124991125,22150,22150,22150,22150,0
+20250324,185000,124991125,22150,22150,22150,22150,0
+20250324,184900,124991125,22150,22150,22150,22150,0
+20250324,184800,124991125,22150,22150,22150,22150,0
+20250324,184700,124991125,22150,22150,22150,22150,0
+20250324,184600,124991125,22150,22150,22150,22150,0
+20250324,184500,124991125,22150,22150,22150,22150,0
+20250324,184400,124991125,22150,22150,22150,22150,0
+20250324,184300,124991125,22150,22150,22150,22150,0
+20250324,184200,124991125,22150,22150,22150,22150,0
+20250324,184100,124991125,22150,22150,22150,22150,0
+20250324,184000,124991125,22150,22150,22150,22150,0
+20250324,183900,124991125,22150,22150,22150,22150,0
+20250324,183800,124991125,22150,22150,22150,22150,0
+20250324,183700,124991125,22150,22150,22150,22150,149
+20250324,183600,124991125,22150,22150,22150,22150,0
+20250324,183500,124991125,22150,22150,22150,22150,0
+20250324,183400,124991125,22150,22150,22150,22150,0
+20250324,183300,124991125,22150,22150,22150,22150,0
+20250324,183200,124991125,22150,22150,22150,22150,0
+20250324,183100,124991125,22150,22150,22150,22150,0
+20250324,183000,124991125,22150,22150,22150,22150,0
+20250324,182900,124991125,22150,22150,22150,22150,0
+20250324,182800,124991125,22150,22150,22150,22150,0
+20250324,182700,124991125,22150,22150,22150,22150,0
+20250324,182600,124991125,22150,22150,22150,22150,0
+20250324,182500,124991125,22150,22150,22150,22150,0
+20250324,182400,124991125,22150,22150,22150,22150,0
+20250324,182300,124991125,22150,22150,22150,22150,0
+20250324,182200,124991125,22150,22150,22150,22150,0
+20250324,182100,124991125,22150,22150,22150,22150,0
+20250324,182000,124991125,22150,22150,22150,22150,0
+20250324,181900,124991125,22150,22150,22150,22150,0
+20250324,181800,124991125,22150,22150,22150,22150,0
+20250324,181700,124991125,22150,22150,22150,22150,0
+20250324,181600,124991125,22150,22150,22150,22150,0
+20250324,181500,124991125,22150,22150,22150,22150,0
+20250324,181400,124991125,22150,22150,22150,22150,0
+20250324,181300,124991125,22150,22150,22150,22150,0
+20250324,181200,124991125,22150,22150,22150,22150,0
+20250324,181100,124991125,22150,22150,22150,22150,0
+20250324,181000,124991125,22150,22150,22150,22150,0
+20250324,180900,124991125,22150,22150,22150,22150,0
+20250324,180800,124991125,22150,22150,22150,22150,0
+20250324,180700,124991125,22150,22150,22150,22150,149
+20250324,180600,124991125,22150,22150,22150,22150,0
+20250324,180500,124991125,22150,22150,22150,22150,0
+20250324,180400,124991125,22150,22150,22150,22150,0
+20250324,180300,124991125,22150,22150,22150,22150,0
+20250324,180200,124991125,22150,22150,22150,22150,0
+20250324,180100,124991125,22150,22150,22150,22150,0
+20250324,180000,124991125,22150,22150,22150,22150,0
+20250324,175900,124991125,22150,22150,22150,22150,0
+20250324,175800,124991125,22150,22150,22150,22150,0
+20250324,175700,124991125,22150,22150,22150,22150,0
+20250324,175600,124991125,22150,22150,22150,22150,0
+20250324,175500,124991125,22150,22150,22150,22150,0
+20250324,175400,124991125,22150,22150,22150,22150,0
+20250324,175300,124991125,22150,22150,22150,22150,0
+20250324,175200,124991125,22150,22150,22150,22150,0
+20250324,175100,124991125,22150,22150,22150,22150,0
+20250324,175000,124991125,22150,22150,22150,22150,0
+20250324,174900,124991125,22150,22150,22150,22150,0
+20250324,174800,124991125,22150,22150,22150,22150,0
+20250324,174700,124991125,22150,22150,22150,22150,0
+20250324,174600,124991125,22150,22150,22150,22150,0
+20250324,174500,124991125,22150,22150,22150,22150,0
+20250324,174400,124991125,22150,22150,22150,22150,0
+20250324,174300,124991125,22150,22150,22150,22150,0
+20250324,174200,124991125,22150,22150,22150,22150,0
+20250324,174100,124991125,22150,22150,22150,22150,0
+20250324,174000,124991125,22150,22150,22150,22150,0
+20250324,173900,124991125,22150,22150,22150,22150,0
+20250324,173800,124991125,22150,22150,22150,22150,0
+20250324,173700,124991125,22150,22150,22150,22150,149
+20250324,173600,124991125,22150,22150,22150,22150,0
+20250324,173500,124991125,22150,22150,22150,22150,0
+20250324,173400,124991125,22150,22150,22150,22150,0
+20250324,173300,124991125,22150,22150,22150,22150,0
+20250324,173200,124991125,22150,22150,22150,22150,0
+20250324,173100,124991125,22150,22150,22150,22150,0
+20250324,173000,124991125,22150,22150,22150,22150,0
+20250324,172900,124991125,22150,22150,22150,22150,0
+20250324,172800,124991125,22150,22150,22150,22150,0
+20250324,172700,124991125,22150,22150,22150,22150,0
+20250324,172600,124991125,22150,22150,22150,22150,0
+20250324,172500,124991125,22150,22150,22150,22150,0
+20250324,172400,124991125,22150,22150,22150,22150,0
+20250324,172300,124991125,22150,22150,22150,22150,0
+20250324,172200,124991125,22150,22150,22150,22150,0
+20250324,172100,124991125,22150,22150,22150,22150,0
+20250324,172000,124991125,22150,22150,22150,22150,0
+20250324,171900,124991125,22150,22150,22150,22150,0
+20250324,171800,124991125,22150,22150,22150,22150,0
+20250324,171700,124991125,22150,22150,22150,22150,0
+20250324,171600,124991125,22150,22150,22150,22150,0
+20250324,171500,124991125,22150,22150,22150,22150,0
+20250324,171400,124991125,22150,22150,22150,22150,0
+20250324,171300,124991125,22150,22150,22150,22150,0
+20250324,171200,124991125,22150,22150,22150,22150,0
+20250324,171100,124991125,22150,22150,22150,22150,0
+20250324,171000,124991125,22150,22150,22150,22150,0
+20250324,170900,124991125,22150,22150,22150,22150,0
+20250324,170800,124991125,22150,22150,22150,22150,0
+20250324,170700,124991125,22150,22150,22150,22150,149
+20250324,170600,124991125,22150,22150,22150,22150,0
+20250324,170500,124991125,22150,22150,22150,22150,0
+20250324,170400,124991125,22150,22150,22150,22150,0
+20250324,170300,124991125,22150,22150,22150,22150,0
+20250324,170200,124991125,22150,22150,22150,22150,0
+20250324,170100,124991125,22150,22150,22150,22150,0
+20250324,170000,124991125,22150,22150,22150,22150,0
+20250324,165900,124991125,22150,22150,22150,22150,0
+20250324,165800,124991125,22150,22150,22150,22150,0
+20250324,165700,124991125,22150,22150,22150,22150,0
+20250324,165600,124991125,22150,22150,22150,22150,0
+20250324,165500,124991125,22150,22150,22150,22150,0
+20250324,165400,124991125,22150,22150,22150,22150,0
+20250324,165300,124991125,22150,22150,22150,22150,0
+20250324,165200,124991125,22150,22150,22150,22150,0
+20250324,165100,124991125,22150,22150,22150,22150,0
+20250324,165000,124991125,22150,22150,22150,22150,0
+20250324,164900,124991125,22150,22150,22150,22150,0
+20250324,164800,124991125,22150,22150,22150,22150,0
+20250324,164700,124991125,22150,22150,22150,22150,0
+20250324,164600,124991125,22150,22150,22150,22150,0
+20250324,164500,124991125,22150,22150,22150,22150,0
+20250324,164400,124991125,22150,22150,22150,22150,0
+20250324,164300,124991125,22150,22150,22150,22150,0
+20250324,164200,124991125,22150,22150,22150,22150,0
+20250324,164100,124991125,22150,22150,22150,22150,0
+20250324,164000,124991125,22150,22150,22150,22150,0
+20250324,163900,124991125,22150,22150,22150,22150,0
+20250324,163800,124991125,22150,22150,22150,22150,0
+20250324,163700,124991125,22150,22150,22150,22150,149
+20250324,163600,124991125,22150,22150,22150,22150,0
+20250324,163500,124991125,22150,22150,22150,22150,0
+20250324,163400,124991125,22150,22150,22150,22150,0
+20250324,163300,124991125,22150,22150,22150,22150,0
+20250324,163200,124991125,22150,22150,22150,22150,0
+20250324,163100,124991125,22150,22150,22150,22150,0
+20250324,163000,124991125,22150,22150,22150,22150,0
+20250324,162900,124991125,22150,22150,22150,22150,0
+20250324,162800,124991125,22150,22150,22150,22150,0
+20250324,162700,124991125,22150,22150,22150,22150,0
+20250324,162600,124991125,22150,22150,22150,22150,0
+20250324,162500,124991125,22150,22150,22150,22150,0
+20250324,162400,124991125,22150,22150,22150,22150,0
+20250324,162300,124991125,22150,22150,22150,22150,0
+20250324,162200,124991125,22150,22150,22150,22150,0
+20250324,162100,124991125,22150,22150,22150,22150,0
+20250324,162000,124991125,22150,22150,22150,22150,0
+20250324,161900,124991125,22150,22150,22150,22150,0
+20250324,161800,124991125,22150,22150,22150,22150,0
+20250324,161700,124991125,22150,22150,22150,22150,0
+20250324,161600,124991125,22150,22150,22150,22150,0
+20250324,161500,124991125,22150,22150,22150,22150,0
+20250324,161400,124991125,22150,22150,22150,22150,0
+20250324,161300,124991125,22150,22150,22150,22150,0
+20250324,161200,124991125,22150,22150,22150,22150,0
+20250324,161100,124991125,22150,22150,22150,22150,0
+20250324,161000,124991125,22150,22150,22150,22150,0
+20250324,160900,124991125,22150,22150,22150,22150,0
+20250324,160800,124991125,22150,22150,22150,22150,0
+20250324,160700,124991125,22150,22150,22150,22150,149
+20250324,160600,124991125,22150,22150,22150,22150,0
+20250324,160500,124991125,22150,22150,22150,22150,0
+20250324,160400,124991125,22150,22150,22150,22150,0
+20250324,160300,124991125,22150,22150,22150,22150,0
+20250324,160200,124991125,22150,22150,22150,22150,0
+20250324,160100,124991125,22150,22150,22150,22150,0
+20250324,160000,124991125,22150,22150,22150,22150,0
+20250324,155900,124991125,22150,22150,22150,22150,0
+20250324,155800,124991125,22150,22150,22150,22150,0
+20250324,155700,124991125,22150,22150,22150,22150,0
+20250324,155600,124991125,22150,22150,22150,22150,0
+20250324,155500,124991125,22150,22150,22150,22150,0
+20250324,155400,124991125,22150,22150,22150,22150,0
+20250324,155300,124991125,22150,22150,22150,22150,0
+20250324,155200,124991125,22150,22150,22150,22150,0
+20250324,155100,124991125,22150,22150,22150,22150,0
+20250324,155000,124991125,22150,22150,22150,22150,0
+20250324,154900,124991125,22150,22150,22150,22150,0
+20250324,154800,124991125,22150,22150,22150,22150,0
+20250324,154700,124991125,22150,22150,22150,22150,0
+20250324,154600,124991125,22150,22150,22150,22150,0
+20250324,154500,124991125,22150,22150,22150,22150,0
+20250324,154400,124991125,22150,22150,22150,22150,0
+20250324,154300,124991125,22150,22150,22150,22150,0
+20250324,154200,124991125,22150,22150,22150,22150,0
+20250324,154100,124991125,22150,22150,22150,22150,0
+20250324,154000,124991125,22150,22150,22150,22150,0
+20250324,153900,124991125,22150,22150,22150,22150,0
+20250324,153800,124991125,22150,22150,22150,22150,0
+20250324,153700,124991125,22150,22150,22150,22150,149
+20250324,153600,124991125,22150,22150,22150,22150,0
+20250324,153500,124991125,22150,22150,22150,22150,0
+20250324,153400,124991125,22150,22150,22150,22150,0
+20250324,153300,124991125,22150,22150,22150,22150,0
+20250324,153200,124991125,22150,22150,22150,22150,0
+20250324,153100,124991125,22150,22150,22150,22150,0
+20250324,153000,124991125,22150,22150,22150,22150,149
+20250324,152900,121690775,21950,21950,21950,21950,0
+20250324,152800,121690775,21950,21950,21950,21950,0
+20250324,152700,121690775,21950,21950,21950,21950,0
+20250324,152600,121690775,21950,21950,21950,21950,0
+20250324,152500,121690775,21950,21950,21950,21950,0
+20250324,152400,121690775,21950,21950,21950,21950,0
+20250324,152300,121690775,21950,21950,21950,21950,0
+20250324,152200,121690775,21950,21950,21950,21950,0
+20250324,152100,121690775,21950,21950,21950,21950,0
+20250324,152000,121690775,21950,21950,21950,21950,0
+20250324,151900,121690775,21950,22000,22000,21950,69
+20250324,151800,120175425,21950,21950,21950,21950,0
+20250324,151700,120175425,21950,21950,21950,21950,0
+20250324,151600,120175425,21950,21950,21950,21950,0
+20250324,151500,120175425,21950,21950,21950,21950,0
+20250324,151400,120175425,21950,21950,21950,21950,9
+20250324,151300,119977875,22000,22000,22000,22000,0
+20250324,151200,119977875,22000,22000,22000,22000,18
+20250324,151100,119581875,21950,21950,21950,21950,0
+20250324,151000,119581875,21950,21950,21950,21950,1
+20250324,150900,119559925,22000,22000,22000,22000,0
+20250324,150800,119559925,22000,22000,22000,22000,0
+20250324,150700,119559925,22000,22000,22000,22000,0
+20250324,150600,119559925,22000,22000,22000,22000,10
+20250324,150500,119339925,22000,22000,22000,22000,5
+20250324,150400,119229925,21950,21950,21950,21950,0
+20250324,150300,119229925,21950,21950,21950,21950,0
+20250324,150200,119229925,21950,21950,21950,21950,0
+20250324,150100,119229925,21950,21950,21950,21950,0
+20250324,150000,119229925,21950,21950,21950,21950,5
+20250324,145900,119120175,22000,22000,22000,22000,0
+20250324,145800,119120175,22000,21950,22000,21950,21
+20250324,145700,118658225,21950,21950,21950,21950,5
+20250324,145600,118548475,21950,21950,21950,21950,0
+20250324,145500,118548475,21950,21950,21950,21950,0
+20250324,145400,118548475,21950,21950,21950,21950,7
+20250324,145300,118394825,21950,21950,21950,21950,0
+20250324,145200,118394825,21950,21950,21950,21950,0
+20250324,145100,118394825,21950,21950,21950,21950,7
+20250324,145000,118241175,22000,22000,22000,22000,50
+20250324,144900,117141175,21950,21950,21950,21950,0
+20250324,144800,117141175,21950,21950,21950,21950,6
+20250324,144700,117009475,21950,21950,21950,21950,0
+20250324,144600,117009475,21950,21950,21950,21950,0
+20250324,144500,117009475,21950,21950,21950,21950,6
+20250324,144400,116877775,21950,21950,21950,21950,1
+20250324,144300,116855825,22000,21950,22000,21950,7
+20250324,144200,116702125,21950,21950,21950,21950,0
+20250324,144100,116702125,21950,21950,21950,21950,1
+20250324,144000,116680175,21950,21950,21950,21950,6
+20250324,143900,116548475,22000,22000,22000,22000,0
+20250324,143800,116548475,22000,22000,22000,22000,1
+20250324,143700,116526475,21950,21950,21950,21950,6
+20250324,143600,116394775,21950,21950,21950,21950,1
+20250324,143500,116372825,22000,22000,22000,22000,0
+20250324,143400,116372825,22000,22000,22000,22000,0
+20250324,143300,116372825,22000,22000,22000,22000,8
+20250324,143200,116196825,22000,22000,22000,22000,35
+20250324,143100,115426825,22000,22000,22000,22000,8
+20250324,143000,115250825,22000,22000,22000,22000,37
+20250324,142900,114436825,22000,22000,22000,22000,10
+20250324,142800,114216825,22000,22000,22000,22000,7
+20250324,142700,114062825,22000,22050,22050,22000,8
+20250324,142600,113886575,22000,22000,22000,22000,7
+20250324,142500,113732575,22000,22000,22000,22000,1
+20250324,142400,113710575,22000,22000,22000,22000,0
+20250324,142300,113710575,22000,22000,22000,22000,135
+20250324,142200,110740575,21950,21950,21950,21950,0
+20250324,142100,110740575,21950,22000,22000,21950,11
+20250324,142000,110498625,21950,21950,21950,21950,6
+20250324,141900,110366925,21950,21950,21950,21950,0
+20250324,141800,110366925,21950,21950,21950,21950,0
+20250324,141700,110366925,21950,21950,21950,21950,6
+20250324,141600,110235225,22000,22000,22000,22000,0
+20250324,141500,110235225,22000,22000,22000,22000,1
+20250324,141400,110213225,21950,21950,21950,21950,6
+20250324,141300,110081525,22050,22050,22050,22050,0
+20250324,141200,110081525,22050,21950,22050,21950,237
+20250324,141100,104863875,21900,21900,21900,21900,5
+20250324,141000,104754375,21900,21950,21950,21900,6
+20250324,140900,104622725,21950,21900,21950,21900,71
+20250324,140800,103064525,21950,21950,21950,21950,0
+20250324,140700,103064525,21950,21950,21950,21950,253
+20250324,140600,97511175,21900,21900,21900,21900,55
+20250324,140500,96306675,21900,21900,21900,21900,56
+20250324,140400,95080275,21900,21950,21950,21900,525
+20250324,140300,83557275,21950,21950,21950,21950,7
+20250324,140200,83403625,21950,21950,21950,21950,0
+20250324,140100,83403625,21950,21950,21950,21950,0
+20250324,140000,83403625,21950,21950,21950,21950,6
+20250324,135900,83271925,21950,21950,21950,21950,1
+20250324,135800,83249975,21950,21950,21950,21950,8
+20250324,135700,83074375,21950,21950,21950,21950,168
+20250324,135600,79386775,21950,21950,21950,21950,234
+20250324,135500,74250475,21900,21900,21900,21900,2
+20250324,135400,74206675,21900,21900,21900,21900,6
+20250324,135300,74075275,21900,21900,21900,21900,0
+20250324,135200,74075275,21900,21900,21900,21900,7
+20250324,135100,73921975,21900,21900,21900,21900,0
+20250324,135000,73921975,21900,21900,21900,21900,0
+20250324,134900,73921975,21900,21900,21900,21900,5
+20250324,134800,73812475,21900,21900,21900,21900,1
+20250324,134700,73790575,21950,21950,21950,21950,17
+20250324,134600,73417425,21900,21900,21900,21900,6
+20250324,134500,73286025,21950,21950,21950,21950,0
+20250324,134400,73286025,21950,21950,21950,21950,9
+20250324,134300,73088475,21900,21850,21900,21850,57
+20250324,134200,71840475,21900,21900,21900,21900,106
+20250324,134100,69519075,21850,21850,21850,21850,8
+20250324,134000,69344275,21850,21850,21850,21850,24
+20250324,133900,68819875,21850,21850,21850,21850,0
+20250324,133800,68819875,21850,21850,21850,21850,0
+20250324,133700,68819875,21850,21850,21850,21850,17
+20250324,133600,68448425,21850,21850,21850,21850,2
+20250324,133500,68404725,21850,21850,21850,21850,7
+20250324,133400,68251775,21850,21850,21850,21850,47
+20250324,133300,67224825,21850,21850,21850,21850,33
+20250324,133200,66503775,21850,21900,21900,21850,337
+20250324,133100,59125025,21900,21900,21900,21900,0
+20250324,133000,59125025,21900,21900,21900,21900,2
+20250324,132900,59081225,21900,21900,21900,21900,6
+20250324,132800,58949825,21900,21900,21900,21900,0
+20250324,132700,58949825,21900,21900,21900,21900,0
+20250324,132600,58949825,21900,21900,21900,21900,9
+20250324,132500,58752725,21900,21900,21900,21900,0
+20250324,132400,58752725,21900,21900,21900,21900,0
+20250324,132300,58752725,21900,21900,21900,21900,5
+20250324,132200,58643225,21900,21950,21950,21900,78
+20250324,132100,56931725,21950,21950,21950,21950,0
+20250324,132000,56931725,21950,21950,21950,21950,6
+20250324,131900,56800025,21950,21950,21950,21950,1
+20250324,131800,56778075,21950,21950,21950,21950,6
+20250324,131700,56646375,21950,21950,21950,21950,0
+20250324,131600,56646375,21950,21950,21950,21950,7
+20250324,131500,56492725,21950,21950,21950,21950,6
+20250324,131400,56361025,22000,22000,22000,22000,0
+20250324,131300,56361025,22000,22000,22000,22000,0
+20250324,131200,56361025,22000,22000,22000,22000,109
+20250324,131100,53963025,22000,22000,22000,22000,1
+20250324,131000,53941025,22000,22000,22000,22000,0
+20250324,130900,53941025,22000,22000,22000,22000,6
+20250324,130800,53809025,22000,22000,22000,22000,1
+20250324,130700,53787025,22000,22000,22000,22000,0
+20250324,130600,53787025,22000,22000,22000,22000,5
+20250324,130500,53677025,22000,22000,22000,22000,0
+20250324,130400,53677025,22000,22000,22000,22000,7
+20250324,130300,53523025,22000,22000,22000,22000,0
+20250324,130200,53523025,22000,22000,22000,22000,0
+20250324,130100,53523025,22000,22000,22000,22000,5
+20250324,130000,53413025,22000,22050,22050,22000,22
+20250324,125900,52927975,22000,22000,22000,22000,0
+20250324,125800,52927975,22000,22000,22000,22000,6
+20250324,125700,52795975,22000,22000,22000,22000,0
+20250324,125600,52795975,22000,22000,22000,22000,0
+20250324,125500,52795975,22000,22000,22000,22000,5
+20250324,125400,52685975,22000,22000,22000,22000,0
+20250324,125300,52685975,22000,22000,22000,22000,0
+20250324,125200,52685975,22000,22000,22000,22000,5
+20250324,125100,52575975,22050,22050,22050,22050,0
+20250324,125000,52575975,22050,22050,22050,22050,21
+20250324,124900,52112925,22000,22000,22000,22000,6
+20250324,124800,51980925,22050,22050,22050,22050,1
+20250324,124700,51958875,22000,22000,22000,22000,6
+20250324,124600,51826875,22000,22000,22000,22000,4
+20250324,124500,51738875,22000,22000,22000,22000,0
+20250324,124400,51738875,22000,22000,22000,22000,0
+20250324,124300,51738875,22000,22000,22000,22000,4
+20250324,124200,51650875,22000,22000,22000,22000,0
+20250324,124100,51650875,22000,22000,22000,22000,5
+20250324,124000,51540875,22050,22000,22050,22000,44
+20250324,123900,50571825,21950,21950,21950,21950,0
+20250324,123800,50571825,21950,21950,21950,21950,4
+20250324,123700,50484025,22000,22000,22000,22000,0
+20250324,123600,50484025,22000,22000,22000,22000,0
+20250324,123500,50484025,22000,22000,22000,22000,80
+20250324,123400,48724025,22000,22000,22000,22000,0
+20250324,123300,48724025,22000,22000,22000,22000,0
+20250324,123200,48724025,22000,22000,22000,22000,0
+20250324,123100,48724025,22000,22000,22000,22000,0
+20250324,123000,48724025,22000,22000,22000,22000,21
+20250324,122900,48262025,22000,22000,22000,22000,0
+20250324,122800,48262025,22000,22000,22000,22000,0
+20250324,122700,48262025,22000,22000,22000,22000,0
+20250324,122600,48262025,22000,22000,22000,22000,0
+20250324,122500,48262025,22000,22000,22000,22000,0
+20250324,122400,48262025,22000,22000,22000,22000,0
+20250324,122300,48262025,22000,22000,22000,22000,10
+20250324,122200,48042025,22000,22000,22000,22000,0
+20250324,122100,48042025,22000,22000,22000,22000,0
+20250324,122000,48042025,22000,21950,22000,21950,158
+20250324,121900,44572875,21950,21950,21950,21950,0
+20250324,121800,44572875,21950,21950,21950,21950,0
+20250324,121700,44572875,21950,21950,21950,21950,0
+20250324,121600,44572875,21950,21950,21950,21950,0
+20250324,121500,44572875,21950,21950,21950,21950,0
+20250324,121400,44572875,21950,21950,21950,21950,0
+20250324,121300,44572875,21950,21950,21950,21950,0
+20250324,121200,44572875,21950,21950,21950,21950,3
+20250324,121100,44507025,22050,22050,22050,22050,0
+20250324,121000,44507025,22050,22000,22050,22000,37
+20250324,120900,43692875,21950,21950,21950,21950,0
+20250324,120800,43692875,21950,21950,21950,21950,0
+20250324,120700,43692875,21950,21950,21950,21950,0
+20250324,120600,43692875,21950,21950,21950,21950,1
+20250324,120500,43670925,22000,22000,22000,22000,0
+20250324,120400,43670925,22000,22000,22000,22000,9
+20250324,120300,43472925,21950,21950,21950,21950,0
+20250324,120200,43472925,21950,21950,21950,21950,0
+20250324,120100,43472925,21950,21950,21950,21950,5
+20250324,120000,43363175,22000,22050,22050,22000,33
+20250324,115900,42636725,22000,22000,22000,22000,42
+20250324,115800,41712725,22000,22000,22000,22000,0
+20250324,115700,41712725,22000,22000,22000,22000,0
+20250324,115600,41712725,22000,22000,22000,22000,0
+20250324,115500,41712725,22000,22000,22000,22000,0
+20250324,115400,41712725,22000,22000,22000,22000,3
+20250324,115300,41646725,21950,22000,22000,21950,24
+20250324,115200,41118975,22000,22000,22000,22000,25
+20250324,115100,40568975,22050,22050,22050,22050,293
+20250324,115000,34108325,22200,22100,22200,22100,48
+20250324,114900,33043825,22050,22050,22050,22050,6
+20250324,114800,32911525,22050,22000,22050,22000,89
+20250324,114700,30951925,21950,21950,21950,21950,0
+20250324,114600,30951925,21950,21950,21950,21950,0
+20250324,114500,30951925,21950,21950,21950,21950,0
+20250324,114400,30951925,21950,21950,21950,21950,0
+20250324,114300,30951925,21950,22000,22000,21950,15
+20250324,114200,30622175,22100,22100,22100,22100,10
+20250324,114100,30401175,22000,22000,22000,22000,23
+20250324,114000,29895175,22000,22000,22150,22000,208
+20250324,113900,25316325,22000,22000,22000,22000,0
+20250324,113800,25316325,22000,22000,22000,22000,0
+20250324,113700,25316325,22000,22000,22000,22000,5
+20250324,113600,25206325,22000,22000,22000,22000,0
+20250324,113500,25206325,22000,22000,22000,22000,0
+20250324,113400,25206325,22000,22000,22000,22000,4
+20250324,113300,25118325,22000,22000,22000,22000,0
+20250324,113200,25118325,22000,22000,22000,22000,5
+20250324,113100,25008325,22050,22050,22050,22050,0
+20250324,113000,25008325,22050,22000,22050,22000,29
+20250324,112900,24369475,21950,22000,22000,21950,55
+20250324,112800,23159675,22000,22000,22000,22000,0
+20250324,112700,23159675,22000,22000,22000,22000,9
+20250324,112600,22961675,21950,21950,21950,21950,5
+20250324,112500,22851925,21950,21950,21950,21950,0
+20250324,112400,22851925,21950,21950,21950,21950,0
+20250324,112300,22851925,21950,21950,21950,21950,5
+20250324,112200,22742175,21950,21950,21950,21950,0
+20250324,112100,22742175,21950,21950,21950,21950,0
+20250324,112000,22742175,21950,22000,22000,21950,29
+20250324,111900,22104425,21950,21950,21950,21950,0
+20250324,111800,22104425,21950,21950,21950,21950,11
+20250324,111700,21862975,21950,21950,21950,21950,0
+20250324,111600,21862975,21950,21950,21950,21950,0
+20250324,111500,21862975,21950,21950,21950,21950,4
+20250324,111400,21775175,21950,21950,21950,21950,0
+20250324,111300,21775175,21950,21950,21950,21950,0
+20250324,111200,21775175,21950,21950,21950,21950,4
+20250324,111100,21687375,22000,22000,22000,22000,1
+20250324,111000,21665375,21950,22000,22000,21950,31
+20250324,110900,20983775,21950,21950,21950,21950,5
+20250324,110800,20874025,22000,22000,22000,22000,0
+20250324,110700,20874025,22000,22000,22000,22000,39
+20250324,110600,20016025,22000,22000,22000,22000,7
+20250324,110500,19862025,22000,22000,22000,22000,0
+20250324,110400,19862025,22000,22000,22000,22000,4
+20250324,110300,19774025,22000,22000,22000,22000,50
+20250324,110200,18674025,22000,22000,22000,22000,0
+20250324,110100,18674025,22000,22000,22000,22000,4
+20250324,110000,18586025,22050,22050,22050,22050,23
+20250324,105900,18078875,22000,22000,22000,22000,0
+20250324,105800,18078875,22000,22000,22000,22000,4
+20250324,105700,17990875,22000,22000,22000,22000,0
+20250324,105600,17990875,22000,22000,22000,22000,1
+20250324,105500,17968875,22000,22000,22000,22000,4
+20250324,105400,17880875,22000,22000,22000,22000,0
+20250324,105300,17880875,22000,22000,22000,22000,30
+20250324,105200,17220875,22000,22000,22000,22000,0
+20250324,105100,17220875,22000,22000,22000,22000,0
+20250324,105000,17220875,22000,22000,22000,22000,5
+20250324,104900,17110875,22000,22000,22000,22000,0
+20250324,104800,17110875,22000,22000,22000,22000,0
+20250324,104700,17110875,22000,22000,22000,22000,13
+20250324,104600,16824875,22000,22000,22000,22000,57
+20250324,104500,15570875,22000,22000,22000,22000,0
+20250324,104400,15570875,22000,22000,22000,22000,4
+20250324,104300,15482875,22050,22050,22050,22050,0
+20250324,104200,15482875,22050,22000,22050,22000,14
+20250324,104100,15174825,22000,22050,22050,22000,55
+20250324,104000,13964575,22000,22000,22000,22000,0
+20250324,103900,13964575,22000,22025,22025,22000,11
+20250324,103800,13722550,22000,22000,22000,22000,0
+20250324,103700,13722550,22000,22000,22000,22000,0
+20250324,103600,13722550,22000,22000,22000,22000,5
+20250324,103500,13612550,22100,22100,22100,22100,0
+20250324,103400,13612550,22100,22100,22100,22100,0
+20250324,103300,13612550,22100,22100,22100,22100,0
+20250324,103200,13612550,22100,22100,22100,22100,1
+20250324,103100,13590450,22000,22050,22050,22000,12
+20250324,103000,13326250,22050,22050,22050,22050,0
+20250324,102900,13326250,22050,22000,22050,22000,79
+20250324,102800,11584700,22000,22100,22100,22000,240
+20250324,102700,6282650,22100,22100,22100,22100,0
+20250324,102600,6282650,22100,22100,22100,22100,0
+20250324,102500,6282650,22100,22100,22100,22100,5
+20250324,102400,6172150,22150,22150,22150,22150,0
+20250324,102300,6172150,22150,22150,22150,22150,0
+20250324,102200,6172150,22150,22150,22150,22150,0
+20250324,102100,6172150,22150,22150,22150,22150,3
+20250324,102000,6105700,22100,22100,22100,22100,0
+20250324,101900,6105700,22100,22100,22100,22100,0
+20250324,101800,6105700,22100,22100,22100,22100,0
+20250324,101700,6105700,22100,22100,22100,22100,0
+20250324,101600,6105700,22100,22100,22100,22100,0
+20250324,101500,6105700,22100,22100,22100,22100,0
+20250324,101400,6105700,22100,22100,22100,22100,0
+20250324,101300,6105700,22100,22100,22100,22100,0
+20250324,101200,6105700,22100,22100,22100,22100,0
+20250324,101100,6105700,22100,22100,22100,22100,21
+20250324,101000,5641600,22100,22100,22100,22100,0
+20250324,100900,5641600,22100,22100,22100,22100,0
+20250324,100800,5641600,22100,22100,22100,22100,0
+20250324,100700,5641600,22100,22100,22100,22100,0
+20250324,100600,5641600,22100,22100,22100,22100,0
+20250324,100500,5641600,22100,22100,22100,22100,1
+20250324,100400,5619500,22050,22050,22050,22050,0
+20250324,100300,5619500,22050,22050,22050,22050,0
+20250324,100200,5619500,22050,22050,22050,22050,0
+20250324,100100,5619500,22050,22150,22150,22050,15
+20250324,100000,5287450,22150,22150,22150,22150,0
+20250324,095900,5287450,22150,22150,22150,22150,0
+20250324,095800,5287450,22150,22150,22150,22150,0
+20250324,095700,5287450,22150,22150,22150,22150,0
+20250324,095600,5287450,22150,22150,22150,22150,0
+20250324,095500,5287450,22150,22150,22150,22150,0
+20250324,095400,5287450,22150,22150,22150,22150,0
+20250324,095300,5287450,22150,22150,22150,22150,0
+20250324,095200,5287450,22150,22150,22150,22150,0
+20250324,095100,5287450,22150,22150,22150,22150,0
+20250324,095000,5287450,22150,22150,22150,22150,0
+20250324,094900,5287450,22150,22150,22150,22150,0
+20250324,094800,5287450,22150,22150,22150,22150,0
+20250324,094700,5287450,22150,22150,22150,22150,0
+20250324,094600,5287450,22150,22150,22150,22150,0
+20250324,094500,5287450,22150,22150,22150,22150,0
+20250324,094400,5287450,22150,22150,22150,22150,0
+20250324,094300,5287450,22150,22150,22150,22150,0
+20250324,094200,5287450,22150,22150,22150,22150,0
+20250324,094100,5287450,22150,22150,22150,22150,0
+20250324,094000,5287450,22150,22150,22150,22150,0
+20250324,093900,5287450,22150,22150,22150,22150,0
+20250324,093800,5287450,22150,22050,22150,22050,13
+20250324,093700,5000400,22050,22100,22100,22050,85
+20250324,093600,3122650,22100,22100,22100,22100,1
+20250324,093500,3100550,22100,22100,22100,22100,0
+20250324,093400,3100550,22100,22100,22100,22100,0
+20250324,093300,3100550,22100,22100,22100,22100,0
+20250324,093200,3100550,22100,22100,22100,22100,0
+20250324,093100,3100550,22100,22100,22100,22100,0
+20250324,093000,3100550,22100,22100,22100,22100,0
+20250324,092900,3100550,22100,22100,22100,22100,7
+20250324,092800,2945850,22150,22150,22150,22150,0
+20250324,092700,2945850,22150,22150,22150,22150,0
+20250324,092600,2945850,22150,22150,22150,22150,8
+20250324,092500,2768650,22150,22150,22150,22150,18
+20250324,092400,2369950,22150,22150,22150,22150,70
+20250324,092300,819450,22150,22150,22150,22150,27
+20250324,092200,221400,22200,22200,22200,22200,0
+20250324,092100,221400,22200,22200,22200,22200,0
+20250324,092000,221400,22200,22200,22200,22200,0
+20250324,091900,221400,22200,22200,22200,22200,0
+20250324,091800,221400,22200,22200,22200,22200,0
+20250324,091700,221400,22200,22200,22200,22200,0
+20250324,091600,221400,22200,22200,22200,22200,0
+20250324,091500,221400,22200,22200,22200,22200,0
+20250324,091400,221400,22200,22200,22200,22200,2
+20250324,091300,177000,22150,22150,22150,22150,0
+20250324,091200,177000,22150,22150,22150,22150,0
+20250324,091100,177000,22150,22150,22150,22150,1
+20250324,091000,154850,22150,22150,22150,22150,3
+20250324,090900,88400,22150,22150,22150,22150,0
+20250324,090800,88400,22150,22150,22150,22150,1
+20250324,090700,66250,22100,22100,22100,22100,0
+20250324,090600,66250,22100,22100,22100,22100,0
+20250324,090500,66250,22100,22100,22100,22100,0
+20250324,090400,66250,22100,22100,22100,22100,0
+20250324,090300,66250,22100,22100,22100,22100,0
+20250324,090200,66250,22100,22100,22100,22100,1
+20250324,090100,44150,22100,22100,22100,22100,0
+20250324,090000,44150,22100,22050,22100,22050,2

192400/min/candle-20250325.csv

@@ -0,0 +1,697 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,203500,203281400,22000,22000,22000,22000,114
+20250325,203400,203281400,22000,22000,22000,22000,0
+20250325,203300,203281400,22000,22000,22000,22000,0
+20250325,203200,203281400,22000,22000,22000,22000,0
+20250325,203100,203281400,22000,22000,22000,22000,0
+20250325,203000,203281400,22000,22000,22000,22000,0
+20250325,202900,203281400,22000,22000,22000,22000,0
+20250325,202800,203281400,22000,22000,22000,22000,0
+20250325,202700,203281400,22000,22000,22000,22000,0
+20250325,202600,203281400,22000,22000,22000,22000,0
+20250325,202500,203281400,22000,22000,22000,22000,0
+20250325,202400,203281400,22000,22000,22000,22000,0
+20250325,202300,203281400,22000,22000,22000,22000,0
+20250325,202200,203281400,22000,22000,22000,22000,0
+20250325,202100,203281400,22000,22000,22000,22000,0
+20250325,202000,203281400,22000,22000,22000,22000,0
+20250325,201900,203281400,22000,22000,22000,22000,0
+20250325,201800,203281400,22000,22000,22000,22000,0
+20250325,201700,203281400,22000,22000,22000,22000,0
+20250325,201600,203281400,22000,22000,22000,22000,0
+20250325,201500,203281400,22000,22000,22000,22000,0
+20250325,201400,203281400,22000,22000,22000,22000,0
+20250325,201300,203281400,22000,22000,22000,22000,0
+20250325,201200,203281400,22000,22000,22000,22000,0
+20250325,201100,203281400,22000,22000,22000,22000,0
+20250325,201000,203281400,22000,22000,22000,22000,0
+20250325,200900,203281400,22000,22000,22000,22000,0
+20250325,200800,203281400,22000,22000,22000,22000,0
+20250325,200700,203281400,22000,22000,22000,22000,0
+20250325,200600,203281400,22000,22000,22000,22000,0
+20250325,200500,203281400,22000,22000,22000,22000,114
+20250325,200400,203281400,22000,22000,22000,22000,0
+20250325,200300,203281400,22000,22000,22000,22000,0
+20250325,200200,203281400,22000,22000,22000,22000,0
+20250325,200100,203281400,22000,22000,22000,22000,0
+20250325,200000,203281400,22000,22000,22000,22000,0
+20250325,195900,203281400,22000,22000,22000,22000,0
+20250325,195800,203281400,22000,22000,22000,22000,0
+20250325,195700,203281400,22000,22000,22000,22000,0
+20250325,195600,203281400,22000,22000,22000,22000,0
+20250325,195500,203281400,22000,22000,22000,22000,0
+20250325,195400,203281400,22000,22000,22000,22000,0
+20250325,195300,203281400,22000,22000,22000,22000,0
+20250325,195200,203281400,22000,22000,22000,22000,0
+20250325,195100,203281400,22000,22000,22000,22000,0
+20250325,195000,203281400,22000,22000,22000,22000,0
+20250325,194900,203281400,22000,22000,22000,22000,0
+20250325,194800,203281400,22000,22000,22000,22000,0
+20250325,194700,203281400,22000,22000,22000,22000,0
+20250325,194600,203281400,22000,22000,22000,22000,0
+20250325,194500,203281400,22000,22000,22000,22000,0
+20250325,194400,203281400,22000,22000,22000,22000,0
+20250325,194300,203281400,22000,22000,22000,22000,0
+20250325,194200,203281400,22000,22000,22000,22000,0
+20250325,194100,203281400,22000,22000,22000,22000,0
+20250325,194000,203281400,22000,22000,22000,22000,0
+20250325,193900,203281400,22000,22000,22000,22000,0
+20250325,193800,203281400,22000,22000,22000,22000,0
+20250325,193700,203281400,22000,22000,22000,22000,0
+20250325,193600,203281400,22000,22000,22000,22000,0
+20250325,193500,203281400,22000,22000,22000,22000,114
+20250325,193400,203281400,22000,22000,22000,22000,0
+20250325,193300,203281400,22000,22000,22000,22000,0
+20250325,193200,203281400,22000,22000,22000,22000,0
+20250325,193100,203281400,22000,22000,22000,22000,0
+20250325,193000,203281400,22000,22000,22000,22000,0
+20250325,192900,203281400,22000,22000,22000,22000,0
+20250325,192800,203281400,22000,22000,22000,22000,0
+20250325,192700,203281400,22000,22000,22000,22000,0
+20250325,192600,203281400,22000,22000,22000,22000,0
+20250325,192500,203281400,22000,22000,22000,22000,0
+20250325,192400,203281400,22000,22000,22000,22000,0
+20250325,192300,203281400,22000,22000,22000,22000,0
+20250325,192200,203281400,22000,22000,22000,22000,0
+20250325,192100,203281400,22000,22000,22000,22000,0
+20250325,192000,203281400,22000,22000,22000,22000,0
+20250325,191900,203281400,22000,22000,22000,22000,0
+20250325,191800,203281400,22000,22000,22000,22000,0
+20250325,191700,203281400,22000,22000,22000,22000,0
+20250325,191600,203281400,22000,22000,22000,22000,0
+20250325,191500,203281400,22000,22000,22000,22000,0
+20250325,191400,203281400,22000,22000,22000,22000,0
+20250325,191300,203281400,22000,22000,22000,22000,0
+20250325,191200,203281400,22000,22000,22000,22000,0
+20250325,191100,203281400,22000,22000,22000,22000,0
+20250325,191000,203281400,22000,22000,22000,22000,0
+20250325,190900,203281400,22000,22000,22000,22000,0
+20250325,190800,203281400,22000,22000,22000,22000,0
+20250325,190700,203281400,22000,22000,22000,22000,0
+20250325,190600,203281400,22000,22000,22000,22000,0
+20250325,190500,203281400,22000,22000,22000,22000,114
+20250325,190400,203281400,22000,22000,22000,22000,0
+20250325,190300,203281400,22000,22000,22000,22000,0
+20250325,190200,203281400,22000,22000,22000,22000,0
+20250325,190100,203281400,22000,22000,22000,22000,0
+20250325,190000,203281400,22000,22000,22000,22000,0
+20250325,185900,203281400,22000,22000,22000,22000,0
+20250325,185800,203281400,22000,22000,22000,22000,0
+20250325,185700,203281400,22000,22000,22000,22000,0
+20250325,185600,203281400,22000,22000,22000,22000,0
+20250325,185500,203281400,22000,22000,22000,22000,0
+20250325,185400,203281400,22000,22000,22000,22000,0
+20250325,185300,203281400,22000,22000,22000,22000,0
+20250325,185200,203281400,22000,22000,22000,22000,0
+20250325,185100,203281400,22000,22000,22000,22000,0
+20250325,185000,203281400,22000,22000,22000,22000,0
+20250325,184900,203281400,22000,22000,22000,22000,0
+20250325,184800,203281400,22000,22000,22000,22000,0
+20250325,184700,203281400,22000,22000,22000,22000,0
+20250325,184600,203281400,22000,22000,22000,22000,0
+20250325,184500,203281400,22000,22000,22000,22000,0
+20250325,184400,203281400,22000,22000,22000,22000,0
+20250325,184300,203281400,22000,22000,22000,22000,0
+20250325,184200,203281400,22000,22000,22000,22000,0
+20250325,184100,203281400,22000,22000,22000,22000,0
+20250325,184000,203281400,22000,22000,22000,22000,0
+20250325,183900,203281400,22000,22000,22000,22000,0
+20250325,183800,203281400,22000,22000,22000,22000,0
+20250325,183700,203281400,22000,22000,22000,22000,0
+20250325,183600,203281400,22000,22000,22000,22000,0
+20250325,183500,203281400,22000,22000,22000,22000,114
+20250325,183400,203281400,22000,22000,22000,22000,0
+20250325,183300,203281400,22000,22000,22000,22000,0
+20250325,183200,203281400,22000,22000,22000,22000,0
+20250325,183100,203281400,22000,22000,22000,22000,0
+20250325,183000,203281400,22000,22000,22000,22000,0
+20250325,182900,203281400,22000,22000,22000,22000,0
+20250325,182800,203281400,22000,22000,22000,22000,0
+20250325,182700,203281400,22000,22000,22000,22000,0
+20250325,182600,203281400,22000,22000,22000,22000,0
+20250325,182500,203281400,22000,22000,22000,22000,0
+20250325,182400,203281400,22000,22000,22000,22000,0
+20250325,182300,203281400,22000,22000,22000,22000,0
+20250325,182200,203281400,22000,22000,22000,22000,0
+20250325,182100,203281400,22000,22000,22000,22000,0
+20250325,182000,203281400,22000,22000,22000,22000,0
+20250325,181900,203281400,22000,22000,22000,22000,0
+20250325,181800,203281400,22000,22000,22000,22000,0
+20250325,181700,203281400,22000,22000,22000,22000,0
+20250325,181600,203281400,22000,22000,22000,22000,0
+20250325,181500,203281400,22000,22000,22000,22000,0
+20250325,181400,203281400,22000,22000,22000,22000,0
+20250325,181300,203281400,22000,22000,22000,22000,0
+20250325,181200,203281400,22000,22000,22000,22000,0
+20250325,181100,203281400,22000,22000,22000,22000,0
+20250325,181000,203281400,22000,22000,22000,22000,0
+20250325,180900,203281400,22000,22000,22000,22000,0
+20250325,180800,203281400,22000,22000,22000,22000,0
+20250325,180700,203281400,22000,22000,22000,22000,0
+20250325,180600,203281400,22000,22000,22000,22000,0
+20250325,180500,203281400,22000,22000,22000,22000,114
+20250325,180400,203281400,22000,22000,22000,22000,0
+20250325,180300,203281400,22000,22000,22000,22000,0
+20250325,180200,203281400,22000,22000,22000,22000,0
+20250325,180100,203281400,22000,22000,22000,22000,0
+20250325,180000,203281400,22000,22000,22000,22000,0
+20250325,175900,203281400,22000,22000,22000,22000,0
+20250325,175800,203281400,22000,22000,22000,22000,0
+20250325,175700,203281400,22000,22000,22000,22000,0
+20250325,175600,203281400,22000,22000,22000,22000,0
+20250325,175500,203281400,22000,22000,22000,22000,0
+20250325,175400,203281400,22000,22000,22000,22000,0
+20250325,175300,203281400,22000,22000,22000,22000,0
+20250325,175200,203281400,22000,22000,22000,22000,0
+20250325,175100,203281400,22000,22000,22000,22000,0
+20250325,175000,203281400,22000,22000,22000,22000,0
+20250325,174900,203281400,22000,22000,22000,22000,0
+20250325,174800,203281400,22000,22000,22000,22000,0
+20250325,174700,203281400,22000,22000,22000,22000,0
+20250325,174600,203281400,22000,22000,22000,22000,0
+20250325,174500,203281400,22000,22000,22000,22000,0
+20250325,174400,203281400,22000,22000,22000,22000,0
+20250325,174300,203281400,22000,22000,22000,22000,0
+20250325,174200,203281400,22000,22000,22000,22000,0
+20250325,174100,203281400,22000,22000,22000,22000,0
+20250325,174000,203281400,22000,22000,22000,22000,0
+20250325,173900,203281400,22000,22000,22000,22000,0
+20250325,173800,203281400,22000,22000,22000,22000,0
+20250325,173700,203281400,22000,22000,22000,22000,0
+20250325,173600,203281400,22000,22000,22000,22000,0
+20250325,173500,203281400,22000,22000,22000,22000,114
+20250325,173400,203281400,22000,22000,22000,22000,0
+20250325,173300,203281400,22000,22000,22000,22000,0
+20250325,173200,203281400,22000,22000,22000,22000,0
+20250325,173100,203281400,22000,22000,22000,22000,0
+20250325,173000,203281400,22000,22000,22000,22000,0
+20250325,172900,203281400,22000,22000,22000,22000,0
+20250325,172800,203281400,22000,22000,22000,22000,0
+20250325,172700,203281400,22000,22000,22000,22000,0
+20250325,172600,203281400,22000,22000,22000,22000,0
+20250325,172500,203281400,22000,22000,22000,22000,0
+20250325,172400,203281400,22000,22000,22000,22000,0
+20250325,172300,203281400,22000,22000,22000,22000,0
+20250325,172200,203281400,22000,22000,22000,22000,0
+20250325,172100,203281400,22000,22000,22000,22000,0
+20250325,172000,203281400,22000,22000,22000,22000,0
+20250325,171900,203281400,22000,22000,22000,22000,0
+20250325,171800,203281400,22000,22000,22000,22000,0
+20250325,171700,203281400,22000,22000,22000,22000,0
+20250325,171600,203281400,22000,22000,22000,22000,0
+20250325,171500,203281400,22000,22000,22000,22000,0
+20250325,171400,203281400,22000,22000,22000,22000,0
+20250325,171300,203281400,22000,22000,22000,22000,0
+20250325,171200,203281400,22000,22000,22000,22000,0
+20250325,171100,203281400,22000,22000,22000,22000,0
+20250325,171000,203281400,22000,22000,22000,22000,0
+20250325,170900,203281400,22000,22000,22000,22000,0
+20250325,170800,203281400,22000,22000,22000,22000,0
+20250325,170700,203281400,22000,22000,22000,22000,0
+20250325,170600,203281400,22000,22000,22000,22000,0
+20250325,170500,203281400,22000,22000,22000,22000,114
+20250325,170400,203281400,22000,22000,22000,22000,0
+20250325,170300,203281400,22000,22000,22000,22000,0
+20250325,170200,203281400,22000,22000,22000,22000,0
+20250325,170100,203281400,22000,22000,22000,22000,0
+20250325,170000,203281400,22000,22000,22000,22000,0
+20250325,165900,203281400,22000,22000,22000,22000,0
+20250325,165800,203281400,22000,22000,22000,22000,0
+20250325,165700,203281400,22000,22000,22000,22000,0
+20250325,165600,203281400,22000,22000,22000,22000,0
+20250325,165500,203281400,22000,22000,22000,22000,0
+20250325,165400,203281400,22000,22000,22000,22000,0
+20250325,165300,203281400,22000,22000,22000,22000,0
+20250325,165200,203281400,22000,22000,22000,22000,0
+20250325,165100,203281400,22000,22000,22000,22000,0
+20250325,165000,203281400,22000,22000,22000,22000,0
+20250325,164900,203281400,22000,22000,22000,22000,0
+20250325,164800,203281400,22000,22000,22000,22000,0
+20250325,164700,203281400,22000,22000,22000,22000,0
+20250325,164600,203281400,22000,22000,22000,22000,0
+20250325,164500,203281400,22000,22000,22000,22000,0
+20250325,164400,203281400,22000,22000,22000,22000,0
+20250325,164300,203281400,22000,22000,22000,22000,0
+20250325,164200,203281400,22000,22000,22000,22000,0
+20250325,164100,203281400,22000,22000,22000,22000,0
+20250325,164000,203281400,22000,22000,22000,22000,0
+20250325,163900,203281400,22000,22000,22000,22000,0
+20250325,163800,203281400,22000,22000,22000,22000,0
+20250325,163700,203281400,22000,22000,22000,22000,0
+20250325,163600,203281400,22000,22000,22000,22000,0
+20250325,163500,203281400,22000,22000,22000,22000,114
+20250325,163400,203281400,22000,22000,22000,22000,0
+20250325,163300,203281400,22000,22000,22000,22000,0
+20250325,163200,203281400,22000,22000,22000,22000,0
+20250325,163100,203281400,22000,22000,22000,22000,0
+20250325,163000,203281400,22000,22000,22000,22000,0
+20250325,162900,203281400,22000,22000,22000,22000,0
+20250325,162800,203281400,22000,22000,22000,22000,0
+20250325,162700,203281400,22000,22000,22000,22000,0
+20250325,162600,203281400,22000,22000,22000,22000,0
+20250325,162500,203281400,22000,22000,22000,22000,0
+20250325,162400,203281400,22000,22000,22000,22000,0
+20250325,162300,203281400,22000,22000,22000,22000,0
+20250325,162200,203281400,22000,22000,22000,22000,0
+20250325,162100,203281400,22000,22000,22000,22000,0
+20250325,162000,203281400,22000,22000,22000,22000,0
+20250325,161900,203281400,22000,22000,22000,22000,0
+20250325,161800,203281400,22000,22000,22000,22000,0
+20250325,161700,203281400,22000,22000,22000,22000,0
+20250325,161600,203281400,22000,22000,22000,22000,0
+20250325,161500,203281400,22000,22000,22000,22000,0
+20250325,161400,203281400,22000,22000,22000,22000,0
+20250325,161300,203281400,22000,22000,22000,22000,0
+20250325,161200,203281400,22000,22000,22000,22000,0
+20250325,161100,203281400,22000,22000,22000,22000,0
+20250325,161000,203281400,22000,22000,22000,22000,0
+20250325,160900,203281400,22000,22000,22000,22000,0
+20250325,160800,203281400,22000,22000,22000,22000,0
+20250325,160700,203281400,22000,22000,22000,22000,0
+20250325,160600,203281400,22000,22000,22000,22000,0
+20250325,160500,203281400,22000,22000,22000,22000,114
+20250325,160400,203281400,22000,22000,22000,22000,0
+20250325,160300,203281400,22000,22000,22000,22000,0
+20250325,160200,203281400,22000,22000,22000,22000,0
+20250325,160100,203281400,22000,22000,22000,22000,0
+20250325,160000,203281400,22000,22000,22000,22000,0
+20250325,155900,203281400,22000,22000,22000,22000,0
+20250325,155800,203281400,22000,22000,22000,22000,0
+20250325,155700,203281400,22000,22000,22000,22000,0
+20250325,155600,203281400,22000,22000,22000,22000,0
+20250325,155500,203281400,22000,22000,22000,22000,0
+20250325,155400,203281400,22000,22000,22000,22000,0
+20250325,155300,203281400,22000,22000,22000,22000,0
+20250325,155200,203281400,22000,22000,22000,22000,0
+20250325,155100,203281400,22000,22000,22000,22000,0
+20250325,155000,203281400,22000,22000,22000,22000,0
+20250325,154900,203281400,22000,22000,22000,22000,0
+20250325,154800,203281400,22000,22000,22000,22000,0
+20250325,154700,203281400,22000,22000,22000,22000,0
+20250325,154600,203281400,22000,22000,22000,22000,0
+20250325,154500,203281400,22000,22000,22000,22000,0
+20250325,154400,203281400,22000,22000,22000,22000,0
+20250325,154300,203281400,22000,22000,22000,22000,0
+20250325,154200,203281400,22000,22000,22000,22000,0
+20250325,154100,203281400,22000,22000,22000,22000,0
+20250325,154000,203281400,22000,22000,22000,22000,0
+20250325,153900,203281400,22000,22000,22000,22000,0
+20250325,153800,203281400,22000,22000,22000,22000,0
+20250325,153700,203281400,22000,22000,22000,22000,0
+20250325,153600,203281400,22000,22000,22000,22000,0
+20250325,153500,203281400,22000,22000,22000,22000,114
+20250325,153400,203281400,22000,22000,22000,22000,0
+20250325,153300,203281400,22000,22000,22000,22000,0
+20250325,153200,203281400,22000,22000,22000,22000,0
+20250325,153100,203281400,22000,22000,22000,22000,0
+20250325,153000,203281400,22000,22000,22000,22000,114
+20250325,152900,200773400,21950,21950,21950,21950,0
+20250325,152800,200773400,21950,21950,21950,21950,0
+20250325,152700,200773400,21950,21950,21950,21950,0
+20250325,152600,200773400,21950,21950,21950,21950,0
+20250325,152500,200773400,21950,21950,21950,21950,0
+20250325,152400,200773400,21950,21950,21950,21950,0
+20250325,152300,200773400,21950,21950,21950,21950,0
+20250325,152200,200773400,21950,21950,21950,21950,0
+20250325,152100,200773400,21950,21950,21950,21950,0
+20250325,152000,200773400,21950,21950,21950,21950,0
+20250325,151900,200773400,21950,22150,22150,21950,134
+20250325,151800,197813550,22150,22150,22150,22150,6
+20250325,151700,197680650,22150,22150,22150,22150,0
+20250325,151600,197680650,22150,22150,22150,22150,20
+20250325,151500,197237650,22150,22150,22150,22150,1
+20250325,151400,197215500,22050,22050,22050,22050,0
+20250325,151300,197215500,22050,22050,22050,22050,13
+20250325,151200,196928850,22150,22150,22150,22150,0
+20250325,151100,196928850,22150,22150,22150,22150,0
+20250325,151000,196928850,22150,22150,22150,22150,1
+20250325,150900,196906700,22050,22050,22050,22050,0
+20250325,150800,196906700,22050,22050,22050,22050,0
+20250325,150700,196906700,22050,22050,22050,22050,0
+20250325,150600,196906700,22050,22050,22050,22050,0
+20250325,150500,196906700,22050,22050,22050,22050,0
+20250325,150400,196906700,22050,22050,22050,22050,0
+20250325,150300,196906700,22050,22050,22050,22050,0
+20250325,150200,196906700,22050,22050,22050,22050,0
+20250325,150100,196906700,22050,22050,22050,22050,0
+20250325,150000,196906700,22050,22050,22050,22050,1
+20250325,145900,196884650,21950,22050,22050,21950,17
+20250325,145800,196510500,22050,22100,22100,22000,13
+20250325,145700,196224050,22050,22050,22100,22050,20
+20250325,145600,195782950,22050,22000,22100,22000,14
+20250325,145500,195474300,22050,22100,22100,22050,14
+20250325,145400,195165350,22100,22150,22150,22100,23
+20250325,145300,194656600,22100,22100,22150,22100,29
+20250325,145200,194015400,22150,22100,22150,22050,46
+20250325,145100,192997950,22100,22100,22150,22100,125
+20250325,145000,190234850,22050,22050,22100,22050,30
+20250325,144900,189572850,22050,22100,22100,22050,20
+20250325,144800,189131550,22050,22050,22100,22050,19
+20250325,144700,188712400,22100,22100,22100,22050,22
+20250325,144600,188226900,22050,22050,22100,22050,31
+20250325,144500,187542900,22100,22100,22100,22050,31
+20250325,144400,186858500,22050,22050,22100,22050,76
+20250325,144300,185180400,22000,22000,22000,22000,20
+20250325,144200,184740400,22000,22000,22000,22000,14
+20250325,144100,184432400,22050,22050,22050,22000,22
+20250325,144000,183948000,22000,22050,22050,22000,21
+20250325,143900,183485650,22000,22050,22050,22000,22
+20250325,143800,183001000,22150,22050,22150,22050,17
+20250325,143700,182625250,22050,22000,22050,22000,44
+20250325,143600,181655850,22000,22000,22000,22000,110
+20250325,143500,179235850,22000,22000,22000,22000,14
+20250325,143400,178927850,22000,22000,22050,22000,37
+20250325,143300,178113600,22050,22000,22050,22000,54
+20250325,143200,176924800,22000,22000,22050,22000,28
+20250325,143100,176308450,22050,22000,22050,22000,25
+20250325,143000,175758000,22000,22050,22050,22000,18
+20250325,142900,175361700,22000,22000,22050,22000,25
+20250325,142800,174811500,22000,22000,22000,22000,14
+20250325,142700,174503500,22000,22000,22050,22000,20
+20250325,142600,174063200,22000,22050,22050,22000,26
+20250325,142500,173490400,22050,22050,22050,22050,33
+20250325,142400,172762750,22050,22100,22100,22050,7
+20250325,142300,172608300,22150,22100,22150,22100,13
+20250325,142200,172320950,22100,22100,22150,22100,17
+20250325,142100,171945150,22100,22050,22100,22050,58
+20250325,142000,170664050,22050,22050,22100,22050,16
+20250325,141900,170311150,22050,22100,22100,22050,12
+20250325,141800,170046400,22150,22250,22250,22100,20
+20250325,141700,169603350,22300,22200,22300,22200,15
+20250325,141600,169270000,22300,22300,22300,22250,45
+20250325,141500,168267100,22300,22250,22300,22250,43
+20250325,141400,167309100,22250,22300,22300,22250,46
+20250325,141300,166284600,22250,22300,22300,22250,32
+20250325,141200,165571350,22300,22300,22300,22300,50
+20250325,141100,164456350,22250,22300,22300,22250,183
+20250325,141000,160383350,22300,22300,22300,22300,51
+20250325,140900,159246050,22300,22300,22300,22300,25
+20250325,140800,158688550,22300,22300,22300,22300,52
+20250325,140700,157528950,22300,22350,22350,22300,52
+20250325,140600,156369300,22250,22250,22250,22250,71
+20250325,140500,154789550,22250,22250,22250,22250,52
+20250325,140400,153632550,22200,22200,22200,22200,0
+20250325,140300,153632550,22200,22200,22200,22200,68
+20250325,140200,152122950,22200,22200,22200,22200,50
+20250325,140100,151012950,22200,22200,22200,22200,50
+20250325,140000,149902950,22200,22200,22200,22150,78
+20250325,135900,148172750,22200,22200,22200,22200,26
+20250325,135800,147595550,22200,22200,22200,22200,55
+20250325,135700,146374550,22200,22250,22250,22150,192
+20250325,135600,142116900,22250,22300,22300,22250,34
+20250325,135500,141359000,22300,22300,22300,22300,48
+20250325,135400,140288600,22300,22300,22300,22300,24
+20250325,135300,139753400,22250,22250,22250,22250,56
+20250325,135200,138507400,22250,22250,22250,22250,50
+20250325,135100,137394900,22200,22200,22200,22200,59
+20250325,135000,136085100,22200,22250,22250,22200,72
+20250325,134900,134485700,22250,22250,22250,22250,26
+20250325,134800,133907200,22250,22250,22250,22250,54
+20250325,134700,132705700,22250,22200,22250,22200,49
+20250325,134600,131616850,22200,22250,22250,22200,69
+20250325,134500,130084050,22150,22300,22300,22150,84
+20250325,134400,128217600,22300,22300,22300,22300,50
+20250325,134300,127102600,22250,22250,22250,22250,46
+20250325,134200,126079100,22250,22250,22250,22250,51
+20250325,134100,124944350,22250,22250,22250,22250,28
+20250325,134000,124321350,22150,22250,22300,22150,81
+20250325,133900,122521900,22250,22250,22300,22250,40
+20250325,133800,121630800,22300,22300,22300,22300,87
+20250325,133700,119690700,22250,22200,22250,22150,183
+20250325,133600,115623900,22200,22300,22300,22200,114
+20250325,133500,113087850,22250,22300,22300,22250,35
+20250325,133400,112308000,22250,22300,22300,22250,61
+20250325,133300,110948450,22250,22300,22300,22250,200
+20250325,133200,106492050,22250,22250,22250,22250,163
+20250325,133100,102865300,22250,22200,22350,22200,313
+20250325,133000,95883450,22200,22100,22200,22100,253
+20250325,132900,90277150,22100,22050,22100,22050,38
+20250325,132800,89438250,22050,22000,22050,22000,53
+20250325,132700,88270100,22000,22000,22000,22000,53
+20250325,132600,87104100,22000,21950,22000,21950,59
+20250325,132500,85807950,21950,21950,21950,21950,0
+20250325,132400,85807950,21950,21950,21950,21950,0
+20250325,132300,85807950,21950,21950,21950,21950,0
+20250325,132200,85807950,21950,21950,21950,21950,0
+20250325,132100,85807950,21950,21950,21950,21950,0
+20250325,132000,85807950,21950,21950,21950,21950,0
+20250325,131900,85807950,21950,21950,21950,21950,0
+20250325,131800,85807950,21950,21950,21950,21950,0
+20250325,131700,85807950,21950,21950,21950,21950,71
+20250325,131600,84249500,21900,21900,21900,21900,0
+20250325,131500,84249500,21900,21900,21900,21900,0
+20250325,131400,84249500,21900,21900,21900,21900,0
+20250325,131300,84249500,21900,21900,21900,21900,0
+20250325,131200,84249500,21900,21900,21900,21900,8
+20250325,131100,84074300,21900,21950,21950,21900,98
+20250325,131000,81923600,21950,21950,21950,21950,0
+20250325,130900,81923600,21950,21950,21950,21950,0
+20250325,130800,81923600,21950,21950,21950,21950,0
+20250325,130700,81923600,21950,21950,21950,21950,0
+20250325,130600,81923600,21950,21950,21950,21950,0
+20250325,130500,81923600,21950,21950,21950,21950,0
+20250325,130400,81923600,21950,21950,21950,21950,0
+20250325,130300,81923600,21950,21950,21950,21950,0
+20250325,130200,81923600,21950,21950,21950,21950,0
+20250325,130100,81923600,21950,21950,21950,21950,0
+20250325,130000,81923600,21950,21900,21950,21900,103
+20250325,125900,79663750,21900,21900,21900,21900,24
+20250325,125800,79138150,21900,21900,21900,21900,8
+20250325,125700,78962950,22000,22000,22000,21900,577
+20250325,125600,66270450,22000,22000,22000,22000,24
+20250325,125500,65742450,22000,22000,22000,22000,28
+20250325,125400,65126450,22000,22000,22000,22000,24
+20250325,125300,64598450,22000,22000,22000,22000,16
+20250325,125200,64246450,22000,22000,22000,22000,24
+20250325,125100,63718450,22000,22000,22000,22000,16
+20250325,125000,63366450,22050,22000,22050,22000,37
+20250325,124900,62551550,22000,22000,22000,22000,24
+20250325,124800,62023550,22000,22000,22000,22000,360
+20250325,124700,54103550,22000,22000,22000,22000,27
+20250325,124600,53509550,22000,22000,22000,22000,24
+20250325,124500,52981550,22000,22000,22000,22000,24
+20250325,124400,52453550,22000,22000,22000,22000,16
+20250325,124300,52101550,22000,22050,22050,22000,1107
+20250325,124200,27745750,22100,22100,22100,22100,0
+20250325,124100,27745750,22100,22100,22100,22100,0
+20250325,124000,27745750,22100,22100,22100,22100,18
+20250325,123900,27347950,22050,22050,22050,22050,0
+20250325,123800,27347950,22050,22050,22050,22050,16
+20250325,123700,26995150,22050,22100,22100,22050,188
+20250325,123600,22842000,22150,22150,22150,22150,0
+20250325,123500,22842000,22150,22150,22150,22150,0
+20250325,123400,22842000,22150,22150,22150,22150,0
+20250325,123300,22842000,22150,22150,22150,22150,0
+20250325,123200,22842000,22150,22150,22150,22150,1
+20250325,123100,22819850,22150,22150,22150,22150,0
+20250325,123000,22819850,22150,22150,22150,22150,18
+20250325,122900,22421150,22150,22150,22150,22150,0
+20250325,122800,22421150,22150,22150,22150,22150,0
+20250325,122700,22421150,22150,22150,22150,22150,0
+20250325,122600,22421150,22150,22150,22150,22150,0
+20250325,122500,22421150,22150,22150,22150,22150,0
+20250325,122400,22421150,22150,22150,22150,22150,0
+20250325,122300,22421150,22150,22150,22150,22150,0
+20250325,122200,22421150,22150,22150,22150,22150,0
+20250325,122100,22421150,22150,22150,22150,22150,0
+20250325,122000,22421150,22150,22100,22150,22100,18
+20250325,121900,22023000,22150,22150,22150,22150,0
+20250325,121800,22023000,22150,22150,22150,22150,0
+20250325,121700,22023000,22150,22150,22150,22150,0
+20250325,121600,22023000,22150,22150,22150,22150,0
+20250325,121500,22023000,22150,22150,22150,22150,0
+20250325,121400,22023000,22150,22150,22150,22150,0
+20250325,121300,22023000,22150,22150,22150,22150,0
+20250325,121200,22023000,22150,22150,22150,22150,0
+20250325,121100,22023000,22150,22150,22150,22150,0
+20250325,121000,22023000,22150,22100,22150,22100,18
+20250325,120900,21624450,22100,22100,22100,22100,0
+20250325,120800,21624450,22100,22100,22100,22100,0
+20250325,120700,21624450,22100,22100,22100,22100,1
+20250325,120600,21602350,22100,22100,22100,22100,0
+20250325,120500,21602350,22100,22100,22100,22100,0
+20250325,120400,21602350,22100,22100,22100,22100,28
+20250325,120300,20983550,22050,22050,22050,22050,0
+20250325,120200,20983550,22050,22050,22050,22050,0
+20250325,120100,20983550,22050,22050,22050,22050,0
+20250325,120000,20983550,22050,22150,22150,22050,26
+20250325,115900,20408450,22150,22150,22150,22150,2
+20250325,115800,20364150,22050,22050,22050,22050,0
+20250325,115700,20364150,22050,22150,22150,22050,43
+20250325,115600,19412400,22150,22150,22150,22150,0
+20250325,115500,19412400,22150,22150,22150,22150,0
+20250325,115400,19412400,22150,22150,22150,22150,0
+20250325,115300,19412400,22150,22150,22150,22150,0
+20250325,115200,19412400,22150,22150,22150,22150,0
+20250325,115100,19412400,22150,22150,22150,22150,0
+20250325,115000,19412400,22150,22150,22150,22150,18
+20250325,114900,19013700,22050,22050,22050,22050,0
+20250325,114800,19013700,22050,22050,22050,22050,0
+20250325,114700,19013700,22050,22050,22050,22050,0
+20250325,114600,19013700,22050,22050,22050,22050,10
+20250325,114500,18793200,22050,22050,22050,22050,0
+20250325,114400,18793200,22050,22050,22050,22050,0
+20250325,114300,18793200,22050,22050,22050,22050,0
+20250325,114200,18793200,22050,22050,22050,22050,0
+20250325,114100,18793200,22050,22050,22050,22050,0
+20250325,114000,18793200,22050,22150,22150,22050,43
+20250325,113900,17843150,22150,22150,22150,22150,0
+20250325,113800,17843150,22150,22150,22150,22150,0
+20250325,113700,17843150,22150,22150,22150,22150,0
+20250325,113600,17843150,22150,22150,22150,22150,0
+20250325,113500,17843150,22150,22150,22150,22150,0
+20250325,113400,17843150,22150,22150,22150,22150,0
+20250325,113300,17843150,22150,22150,22150,22150,0
+20250325,113200,17843150,22150,22150,22150,22150,0
+20250325,113100,17843150,22150,22150,22150,22150,0
+20250325,113000,17843150,22150,22150,22150,22150,20
+20250325,112900,17400150,22150,22150,22150,22150,0
+20250325,112800,17400150,22150,22150,22150,22150,0
+20250325,112700,17400150,22150,22150,22150,22150,0
+20250325,112600,17400150,22150,22150,22150,22150,0
+20250325,112500,17400150,22150,22150,22150,22150,0
+20250325,112400,17400150,22150,22150,22150,22150,0
+20250325,112300,17400150,22150,22150,22150,22150,0
+20250325,112200,17400150,22150,22150,22150,22150,0
+20250325,112100,17400150,22150,22150,22150,22150,1
+20250325,112000,17378000,22150,22150,22150,22150,20
+20250325,111900,16935000,22150,22150,22150,22150,0
+20250325,111800,16935000,22150,22150,22150,22150,0
+20250325,111700,16935000,22150,22150,22150,22150,0
+20250325,111600,16935000,22150,22150,22150,22150,0
+20250325,111500,16935000,22150,22150,22150,22150,0
+20250325,111400,16935000,22150,22150,22150,22150,0
+20250325,111300,16935000,22150,22150,22150,22150,0
+20250325,111200,16935000,22150,22150,22150,22150,0
+20250325,111100,16935000,22150,22150,22150,22150,0
+20250325,111000,16935000,22150,22150,22150,22150,20
+20250325,110900,16492000,22150,22150,22150,22150,0
+20250325,110800,16492000,22150,22150,22150,22150,0
+20250325,110700,16492000,22150,22150,22150,22150,0
+20250325,110600,16492000,22150,22150,22150,22150,9
+20250325,110500,16292650,22150,22150,22150,22150,0
+20250325,110400,16292650,22150,22150,22150,22150,0
+20250325,110300,16292650,22150,22150,22150,22150,0
+20250325,110200,16292650,22150,22150,22150,22150,0
+20250325,110100,16292650,22150,22150,22150,22150,0
+20250325,110000,16292650,22150,22150,22150,22150,20
+20250325,105900,15849650,22100,22100,22100,22100,0
+20250325,105800,15849650,22100,22100,22100,22100,0
+20250325,105700,15849650,22100,22100,22100,22100,0
+20250325,105600,15849650,22100,22100,22100,22100,0
+20250325,105500,15849650,22100,22100,22100,22100,0
+20250325,105400,15849650,22100,22100,22100,22100,0
+20250325,105300,15849650,22100,22100,22100,22100,0
+20250325,105200,15849650,22100,22100,22100,22100,0
+20250325,105100,15849650,22100,22100,22100,22100,0
+20250325,105000,15849650,22100,22100,22100,22100,0
+20250325,104900,15849650,22100,22100,22100,22100,0
+20250325,104800,15849650,22100,22100,22100,22100,0
+20250325,104700,15849650,22100,22100,22100,22100,0
+20250325,104600,15849650,22100,22100,22100,22100,0
+20250325,104500,15849650,22100,22100,22100,22100,0
+20250325,104400,15849650,22100,22100,22100,22100,20
+20250325,104300,15407650,22100,22100,22100,22100,19
+20250325,104200,14987750,22050,22050,22050,22050,0
+20250325,104100,14987750,22050,22050,22050,22050,0
+20250325,104000,14987750,22050,22050,22050,22050,0
+20250325,103900,14987750,22050,22050,22050,22050,0
+20250325,103800,14987750,22050,22100,22100,22050,4
+20250325,103700,14899450,22100,22100,22100,22100,0
+20250325,103600,14899450,22100,22100,22100,22100,2
+20250325,103500,14855250,22100,22100,22100,22100,1
+20250325,103400,14833150,22050,22050,22050,22050,0
+20250325,103300,14833150,22050,22050,22050,22050,0
+20250325,103200,14833150,22050,22050,22050,22050,0
+20250325,103100,14833150,22050,22050,22050,22050,0
+20250325,103000,14833150,22050,22050,22050,22050,0
+20250325,102900,14833150,22050,22050,22050,22050,0
+20250325,102800,14833150,22050,22050,22050,22050,0
+20250325,102700,14833150,22050,22050,22050,22050,0
+20250325,102600,14833150,22050,22050,22050,22050,0
+20250325,102500,14833150,22050,22050,22050,22050,0
+20250325,102400,14833150,22050,22050,22050,22050,0
+20250325,102300,14833150,22050,22050,22050,22050,0
+20250325,102200,14833150,22050,22050,22050,22050,0
+20250325,102100,14833150,22050,22050,22050,22050,0
+20250325,102000,14833150,22050,22050,22050,22050,0
+20250325,101900,14833150,22050,22050,22050,22050,16
+20250325,101800,14480350,22050,22100,22100,22050,118
+20250325,101700,11874100,22200,22200,22200,22200,0
+20250325,101600,11874100,22200,22200,22200,22200,0
+20250325,101500,11874100,22200,22200,22200,22200,0
+20250325,101400,11874100,22200,22200,22200,22200,0
+20250325,101300,11874100,22200,22200,22200,22200,0
+20250325,101200,11874100,22200,22200,22200,22200,0
+20250325,101100,11874100,22200,22200,22200,22200,0
+20250325,101000,11874100,22200,22200,22200,22200,0
+20250325,100900,11874100,22200,22200,22200,22200,1
+20250325,100800,11851900,22050,22050,22050,22050,0
+20250325,100700,11851900,22050,22050,22050,22050,0
+20250325,100600,11851900,22050,22050,22050,22050,0
+20250325,100500,11851900,22050,22050,22050,22050,8
+20250325,100400,11675500,22050,22050,22050,22050,8
+20250325,100300,11499100,22050,22050,22050,22050,16
+20250325,100200,11146300,22050,22050,22050,22050,8
+20250325,100100,10969900,22050,22050,22050,22050,0
+20250325,100000,10969900,22050,22100,22250,22050,266
+20250325,095900,5086850,22050,22050,22050,22050,0
+20250325,095800,5086850,22050,22050,22050,22050,0
+20250325,095700,5086850,22050,22050,22050,22050,2
+20250325,095600,5042750,22050,22050,22050,22050,0
+20250325,095500,5042750,22050,22050,22050,22050,0
+20250325,095400,5042750,22050,22050,22050,22050,0
+20250325,095300,5042750,22050,22050,22050,22050,0
+20250325,095200,5042750,22050,22050,22050,22050,2
+20250325,095100,4998650,22000,22000,22000,22000,0
+20250325,095000,4998650,22000,22000,22000,22000,0
+20250325,094900,4998650,22000,22000,22000,22000,0
+20250325,094800,4998650,22000,22000,22000,22000,0
+20250325,094700,4998650,22000,22000,22000,22000,0
+20250325,094600,4998650,22000,22000,22000,22000,0
+20250325,094500,4998650,22000,22000,22000,22000,0
+20250325,094400,4998650,22000,22000,22000,22000,0
+20250325,094300,4998650,22000,22000,22000,22000,0
+20250325,094200,4998650,22000,22000,22000,22000,0
+20250325,094100,4998650,22000,22000,22000,22000,0
+20250325,094000,4998650,22000,22000,22000,22000,0
+20250325,093900,4998650,22000,22000,22000,22000,0
+20250325,093800,4998650,22000,22000,22000,22000,0
+20250325,093700,4998650,22000,22000,22000,22000,7
+20250325,093600,4844650,22000,22050,22050,22000,7
+20250325,093500,4690350,22050,22050,22050,22050,10
+20250325,093400,4469850,22100,22100,22100,22100,0
+20250325,093300,4469850,22100,22100,22100,22100,3
+20250325,093200,4403550,22050,22050,22050,22050,0
+20250325,093100,4403550,22050,22050,22050,22050,0
+20250325,093000,4403550,22050,22050,22050,22050,5
+20250325,092900,4293300,22050,22050,22050,22050,0
+20250325,092800,4293300,22050,22050,22050,22050,0
+20250325,092700,4293300,22050,22050,22050,22050,60
+20250325,092600,2970300,22100,22100,22100,22100,26
+20250325,092500,2395700,22200,22200,22200,22200,0
+20250325,092400,2395700,22200,22200,22200,22200,0
+20250325,092300,2395700,22200,22200,22200,22200,0
+20250325,092200,2395700,22200,22200,22200,22200,0
+20250325,092100,2395700,22200,22200,22200,22200,0
+20250325,092000,2395700,22200,22200,22200,22200,0
+20250325,091900,2395700,22200,22200,22200,22200,0
+20250325,091800,2395700,22200,22200,22200,22200,0
+20250325,091700,2395700,22200,22200,22200,22200,0
+20250325,091600,2395700,22200,22200,22200,22200,0
+20250325,091500,2395700,22200,22200,22200,22200,0
+20250325,091400,2395700,22200,22200,22200,22200,0
+20250325,091300,2395700,22200,22200,22200,22200,0
+20250325,091200,2395700,22200,22200,22200,22200,0
+20250325,091100,2395700,22200,22200,22200,22200,0
+20250325,091000,2395700,22200,22200,22200,22200,1
+20250325,090900,2373500,22150,22150,22150,22150,0
+20250325,090800,2373500,22150,22150,22150,22150,0
+20250325,090700,2373500,22150,22150,22150,22150,0
+20250325,090600,2373500,22150,22150,22150,22150,12
+20250325,090500,2107700,22150,22150,22150,22150,0
+20250325,090400,2107700,22150,22150,22150,22150,0
+20250325,090300,2107700,22150,22150,22150,22150,0
+20250325,090200,2107700,22150,22200,22200,22150,77
+20250325,090100,398750,22150,22150,22150,22150,16
+20250325,090000,44350,22200,22150,22200,22150,2

192400/min/candle-20250326.csv

@@ -0,0 +1,697 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,203500,133395500,22000,22000,22000,22000,300
+20250326,203400,133395500,22000,22000,22000,22000,0
+20250326,203300,133395500,22000,22000,22000,22000,0
+20250326,203200,133395500,22000,22000,22000,22000,0
+20250326,203100,133395500,22000,22000,22000,22000,0
+20250326,203000,133395500,22000,22000,22000,22000,0
+20250326,202900,133395500,22000,22000,22000,22000,0
+20250326,202800,133395500,22000,22000,22000,22000,0
+20250326,202700,133395500,22000,22000,22000,22000,0
+20250326,202600,133395500,22000,22000,22000,22000,0
+20250326,202500,133395500,22000,22000,22000,22000,0
+20250326,202400,133395500,22000,22000,22000,22000,0
+20250326,202300,133395500,22000,22000,22000,22000,0
+20250326,202200,133395500,22000,22000,22000,22000,0
+20250326,202100,133395500,22000,22000,22000,22000,0
+20250326,202000,133395500,22000,22000,22000,22000,0
+20250326,201900,133395500,22000,22000,22000,22000,0
+20250326,201800,133395500,22000,22000,22000,22000,0
+20250326,201700,133395500,22000,22000,22000,22000,0
+20250326,201600,133395500,22000,22000,22000,22000,0
+20250326,201500,133395500,22000,22000,22000,22000,0
+20250326,201400,133395500,22000,22000,22000,22000,0
+20250326,201300,133395500,22000,22000,22000,22000,0
+20250326,201200,133395500,22000,22000,22000,22000,0
+20250326,201100,133395500,22000,22000,22000,22000,0
+20250326,201000,133395500,22000,22000,22000,22000,0
+20250326,200900,133395500,22000,22000,22000,22000,0
+20250326,200800,133395500,22000,22000,22000,22000,0
+20250326,200700,133395500,22000,22000,22000,22000,0
+20250326,200600,133395500,22000,22000,22000,22000,0
+20250326,200500,133395500,22000,22000,22000,22000,300
+20250326,200400,133395500,22000,22000,22000,22000,0
+20250326,200300,133395500,22000,22000,22000,22000,0
+20250326,200200,133395500,22000,22000,22000,22000,0
+20250326,200100,133395500,22000,22000,22000,22000,0
+20250326,200000,133395500,22000,22000,22000,22000,0
+20250326,195900,133395500,22000,22000,22000,22000,0
+20250326,195800,133395500,22000,22000,22000,22000,0
+20250326,195700,133395500,22000,22000,22000,22000,0
+20250326,195600,133395500,22000,22000,22000,22000,0
+20250326,195500,133395500,22000,22000,22000,22000,0
+20250326,195400,133395500,22000,22000,22000,22000,0
+20250326,195300,133395500,22000,22000,22000,22000,0
+20250326,195200,133395500,22000,22000,22000,22000,0
+20250326,195100,133395500,22000,22000,22000,22000,0
+20250326,195000,133395500,22000,22000,22000,22000,0
+20250326,194900,133395500,22000,22000,22000,22000,0
+20250326,194800,133395500,22000,22000,22000,22000,0
+20250326,194700,133395500,22000,22000,22000,22000,0
+20250326,194600,133395500,22000,22000,22000,22000,0
+20250326,194500,133395500,22000,22000,22000,22000,0
+20250326,194400,133395500,22000,22000,22000,22000,0
+20250326,194300,133395500,22000,22000,22000,22000,0
+20250326,194200,133395500,22000,22000,22000,22000,0
+20250326,194100,133395500,22000,22000,22000,22000,0
+20250326,194000,133395500,22000,22000,22000,22000,0
+20250326,193900,133395500,22000,22000,22000,22000,0
+20250326,193800,133395500,22000,22000,22000,22000,0
+20250326,193700,133395500,22000,22000,22000,22000,0
+20250326,193600,133395500,22000,22000,22000,22000,0
+20250326,193500,133395500,22000,22000,22000,22000,300
+20250326,193400,133395500,22000,22000,22000,22000,0
+20250326,193300,133395500,22000,22000,22000,22000,0
+20250326,193200,133395500,22000,22000,22000,22000,0
+20250326,193100,133395500,22000,22000,22000,22000,0
+20250326,193000,133395500,22000,22000,22000,22000,0
+20250326,192900,133395500,22000,22000,22000,22000,0
+20250326,192800,133395500,22000,22000,22000,22000,0
+20250326,192700,133395500,22000,22000,22000,22000,0
+20250326,192600,133395500,22000,22000,22000,22000,0
+20250326,192500,133395500,22000,22000,22000,22000,0
+20250326,192400,133395500,22000,22000,22000,22000,0
+20250326,192300,133395500,22000,22000,22000,22000,0
+20250326,192200,133395500,22000,22000,22000,22000,0
+20250326,192100,133395500,22000,22000,22000,22000,0
+20250326,192000,133395500,22000,22000,22000,22000,0
+20250326,191900,133395500,22000,22000,22000,22000,0
+20250326,191800,133395500,22000,22000,22000,22000,0
+20250326,191700,133395500,22000,22000,22000,22000,0
+20250326,191600,133395500,22000,22000,22000,22000,0
+20250326,191500,133395500,22000,22000,22000,22000,0
+20250326,191400,133395500,22000,22000,22000,22000,0
+20250326,191300,133395500,22000,22000,22000,22000,0
+20250326,191200,133395500,22000,22000,22000,22000,0
+20250326,191100,133395500,22000,22000,22000,22000,0
+20250326,191000,133395500,22000,22000,22000,22000,0
+20250326,190900,133395500,22000,22000,22000,22000,0
+20250326,190800,133395500,22000,22000,22000,22000,0
+20250326,190700,133395500,22000,22000,22000,22000,0
+20250326,190600,133395500,22000,22000,22000,22000,0
+20250326,190500,133395500,22000,22000,22000,22000,300
+20250326,190400,133395500,22000,22000,22000,22000,0
+20250326,190300,133395500,22000,22000,22000,22000,0
+20250326,190200,133395500,22000,22000,22000,22000,0
+20250326,190100,133395500,22000,22000,22000,22000,0
+20250326,190000,133395500,22000,22000,22000,22000,0
+20250326,185900,133395500,22000,22000,22000,22000,0
+20250326,185800,133395500,22000,22000,22000,22000,0
+20250326,185700,133395500,22000,22000,22000,22000,0
+20250326,185600,133395500,22000,22000,22000,22000,0
+20250326,185500,133395500,22000,22000,22000,22000,0
+20250326,185400,133395500,22000,22000,22000,22000,0
+20250326,185300,133395500,22000,22000,22000,22000,0
+20250326,185200,133395500,22000,22000,22000,22000,0
+20250326,185100,133395500,22000,22000,22000,22000,0
+20250326,185000,133395500,22000,22000,22000,22000,0
+20250326,184900,133395500,22000,22000,22000,22000,0
+20250326,184800,133395500,22000,22000,22000,22000,0
+20250326,184700,133395500,22000,22000,22000,22000,0
+20250326,184600,133395500,22000,22000,22000,22000,0
+20250326,184500,133395500,22000,22000,22000,22000,0
+20250326,184400,133395500,22000,22000,22000,22000,0
+20250326,184300,133395500,22000,22000,22000,22000,0
+20250326,184200,133395500,22000,22000,22000,22000,0
+20250326,184100,133395500,22000,22000,22000,22000,0
+20250326,184000,133395500,22000,22000,22000,22000,0
+20250326,183900,133395500,22000,22000,22000,22000,0
+20250326,183800,133395500,22000,22000,22000,22000,0
+20250326,183700,133395500,22000,22000,22000,22000,0
+20250326,183600,133395500,22000,22000,22000,22000,0
+20250326,183500,133395500,22000,22000,22000,22000,300
+20250326,183400,133395500,22000,22000,22000,22000,0
+20250326,183300,133395500,22000,22000,22000,22000,0
+20250326,183200,133395500,22000,22000,22000,22000,0
+20250326,183100,133395500,22000,22000,22000,22000,0
+20250326,183000,133395500,22000,22000,22000,22000,0
+20250326,182900,133395500,22000,22000,22000,22000,0
+20250326,182800,133395500,22000,22000,22000,22000,0
+20250326,182700,133395500,22000,22000,22000,22000,0
+20250326,182600,133395500,22000,22000,22000,22000,0
+20250326,182500,133395500,22000,22000,22000,22000,0
+20250326,182400,133395500,22000,22000,22000,22000,0
+20250326,182300,133395500,22000,22000,22000,22000,0
+20250326,182200,133395500,22000,22000,22000,22000,0
+20250326,182100,133395500,22000,22000,22000,22000,0
+20250326,182000,133395500,22000,22000,22000,22000,0
+20250326,181900,133395500,22000,22000,22000,22000,0
+20250326,181800,133395500,22000,22000,22000,22000,0
+20250326,181700,133395500,22000,22000,22000,22000,0
+20250326,181600,133395500,22000,22000,22000,22000,0
+20250326,181500,133395500,22000,22000,22000,22000,0
+20250326,181400,133395500,22000,22000,22000,22000,0
+20250326,181300,133395500,22000,22000,22000,22000,0
+20250326,181200,133395500,22000,22000,22000,22000,0
+20250326,181100,133395500,22000,22000,22000,22000,0
+20250326,181000,133395500,22000,22000,22000,22000,0
+20250326,180900,133395500,22000,22000,22000,22000,0
+20250326,180800,133395500,22000,22000,22000,22000,0
+20250326,180700,133395500,22000,22000,22000,22000,0
+20250326,180600,133395500,22000,22000,22000,22000,0
+20250326,180500,133395500,22000,22000,22000,22000,300
+20250326,180400,133395500,22000,22000,22000,22000,0
+20250326,180300,133395500,22000,22000,22000,22000,0
+20250326,180200,133395500,22000,22000,22000,22000,0
+20250326,180100,133395500,22000,22000,22000,22000,0
+20250326,180000,133395500,22000,22000,22000,22000,0
+20250326,175900,133395500,22000,22000,22000,22000,0
+20250326,175800,133395500,22000,22000,22000,22000,0
+20250326,175700,133395500,22000,22000,22000,22000,0
+20250326,175600,133395500,22000,22000,22000,22000,0
+20250326,175500,133395500,22000,22000,22000,22000,0
+20250326,175400,133395500,22000,22000,22000,22000,0
+20250326,175300,133395500,22000,22000,22000,22000,0
+20250326,175200,133395500,22000,22000,22000,22000,0
+20250326,175100,133395500,22000,22000,22000,22000,0
+20250326,175000,133395500,22000,22000,22000,22000,0
+20250326,174900,133395500,22000,22000,22000,22000,0
+20250326,174800,133395500,22000,22000,22000,22000,0
+20250326,174700,133395500,22000,22000,22000,22000,0
+20250326,174600,133395500,22000,22000,22000,22000,0
+20250326,174500,133395500,22000,22000,22000,22000,0
+20250326,174400,133395500,22000,22000,22000,22000,0
+20250326,174300,133395500,22000,22000,22000,22000,0
+20250326,174200,133395500,22000,22000,22000,22000,0
+20250326,174100,133395500,22000,22000,22000,22000,0
+20250326,174000,133395500,22000,22000,22000,22000,0
+20250326,173900,133395500,22000,22000,22000,22000,0
+20250326,173800,133395500,22000,22000,22000,22000,0
+20250326,173700,133395500,22000,22000,22000,22000,0
+20250326,173600,133395500,22000,22000,22000,22000,0
+20250326,173500,133395500,22000,22000,22000,22000,300
+20250326,173400,133395500,22000,22000,22000,22000,0
+20250326,173300,133395500,22000,22000,22000,22000,0
+20250326,173200,133395500,22000,22000,22000,22000,0
+20250326,173100,133395500,22000,22000,22000,22000,0
+20250326,173000,133395500,22000,22000,22000,22000,0
+20250326,172900,133395500,22000,22000,22000,22000,0
+20250326,172800,133395500,22000,22000,22000,22000,0
+20250326,172700,133395500,22000,22000,22000,22000,0
+20250326,172600,133395500,22000,22000,22000,22000,0
+20250326,172500,133395500,22000,22000,22000,22000,0
+20250326,172400,133395500,22000,22000,22000,22000,0
+20250326,172300,133395500,22000,22000,22000,22000,0
+20250326,172200,133395500,22000,22000,22000,22000,0
+20250326,172100,133395500,22000,22000,22000,22000,0
+20250326,172000,133395500,22000,22000,22000,22000,0
+20250326,171900,133395500,22000,22000,22000,22000,0
+20250326,171800,133395500,22000,22000,22000,22000,0
+20250326,171700,133395500,22000,22000,22000,22000,0
+20250326,171600,133395500,22000,22000,22000,22000,0
+20250326,171500,133395500,22000,22000,22000,22000,0
+20250326,171400,133395500,22000,22000,22000,22000,0
+20250326,171300,133395500,22000,22000,22000,22000,0
+20250326,171200,133395500,22000,22000,22000,22000,0
+20250326,171100,133395500,22000,22000,22000,22000,0
+20250326,171000,133395500,22000,22000,22000,22000,0
+20250326,170900,133395500,22000,22000,22000,22000,0
+20250326,170800,133395500,22000,22000,22000,22000,0
+20250326,170700,133395500,22000,22000,22000,22000,0
+20250326,170600,133395500,22000,22000,22000,22000,0
+20250326,170500,133395500,22000,22000,22000,22000,300
+20250326,170400,133395500,22000,22000,22000,22000,0
+20250326,170300,133395500,22000,22000,22000,22000,0
+20250326,170200,133395500,22000,22000,22000,22000,0
+20250326,170100,133395500,22000,22000,22000,22000,0
+20250326,170000,133395500,22000,22000,22000,22000,0
+20250326,165900,133395500,22000,22000,22000,22000,0
+20250326,165800,133395500,22000,22000,22000,22000,0
+20250326,165700,133395500,22000,22000,22000,22000,0
+20250326,165600,133395500,22000,22000,22000,22000,0
+20250326,165500,133395500,22000,22000,22000,22000,0
+20250326,165400,133395500,22000,22000,22000,22000,0
+20250326,165300,133395500,22000,22000,22000,22000,0
+20250326,165200,133395500,22000,22000,22000,22000,0
+20250326,165100,133395500,22000,22000,22000,22000,0
+20250326,165000,133395500,22000,22000,22000,22000,0
+20250326,164900,133395500,22000,22000,22000,22000,0
+20250326,164800,133395500,22000,22000,22000,22000,0
+20250326,164700,133395500,22000,22000,22000,22000,0
+20250326,164600,133395500,22000,22000,22000,22000,0
+20250326,164500,133395500,22000,22000,22000,22000,0
+20250326,164400,133395500,22000,22000,22000,22000,0
+20250326,164300,133395500,22000,22000,22000,22000,0
+20250326,164200,133395500,22000,22000,22000,22000,0
+20250326,164100,133395500,22000,22000,22000,22000,0
+20250326,164000,133395500,22000,22000,22000,22000,0
+20250326,163900,133395500,22000,22000,22000,22000,0
+20250326,163800,133395500,22000,22000,22000,22000,0
+20250326,163700,133395500,22000,22000,22000,22000,0
+20250326,163600,133395500,22000,22000,22000,22000,0
+20250326,163500,133395500,22000,22000,22000,22000,300
+20250326,163400,133395500,22000,22000,22000,22000,0
+20250326,163300,133395500,22000,22000,22000,22000,0
+20250326,163200,133395500,22000,22000,22000,22000,0
+20250326,163100,133395500,22000,22000,22000,22000,0
+20250326,163000,133395500,22000,22000,22000,22000,0
+20250326,162900,133395500,22000,22000,22000,22000,0
+20250326,162800,133395500,22000,22000,22000,22000,0
+20250326,162700,133395500,22000,22000,22000,22000,0
+20250326,162600,133395500,22000,22000,22000,22000,0
+20250326,162500,133395500,22000,22000,22000,22000,0
+20250326,162400,133395500,22000,22000,22000,22000,0
+20250326,162300,133395500,22000,22000,22000,22000,0
+20250326,162200,133395500,22000,22000,22000,22000,0
+20250326,162100,133395500,22000,22000,22000,22000,0
+20250326,162000,133395500,22000,22000,22000,22000,0
+20250326,161900,133395500,22000,22000,22000,22000,0
+20250326,161800,133395500,22000,22000,22000,22000,0
+20250326,161700,133395500,22000,22000,22000,22000,0
+20250326,161600,133395500,22000,22000,22000,22000,0
+20250326,161500,133395500,22000,22000,22000,22000,0
+20250326,161400,133395500,22000,22000,22000,22000,0
+20250326,161300,133395500,22000,22000,22000,22000,0
+20250326,161200,133395500,22000,22000,22000,22000,0
+20250326,161100,133395500,22000,22000,22000,22000,0
+20250326,161000,133395500,22000,22000,22000,22000,0
+20250326,160900,133395500,22000,22000,22000,22000,0
+20250326,160800,133395500,22000,22000,22000,22000,0
+20250326,160700,133395500,22000,22000,22000,22000,0
+20250326,160600,133395500,22000,22000,22000,22000,0
+20250326,160500,133395500,22000,22000,22000,22000,300
+20250326,160400,133395500,22000,22000,22000,22000,0
+20250326,160300,133395500,22000,22000,22000,22000,0
+20250326,160200,133395500,22000,22000,22000,22000,0
+20250326,160100,133395500,22000,22000,22000,22000,0
+20250326,160000,133395500,22000,22000,22000,22000,0
+20250326,155900,133395500,22000,22000,22000,22000,0
+20250326,155800,133395500,22000,22000,22000,22000,0
+20250326,155700,133395500,22000,22000,22000,22000,0
+20250326,155600,133395500,22000,22000,22000,22000,0
+20250326,155500,133395500,22000,22000,22000,22000,0
+20250326,155400,133395500,22000,22000,22000,22000,0
+20250326,155300,133395500,22000,22000,22000,22000,0
+20250326,155200,133395500,22000,22000,22000,22000,0
+20250326,155100,133395500,22000,22000,22000,22000,0
+20250326,155000,133395500,22000,22000,22000,22000,0
+20250326,154900,133395500,22000,22000,22000,22000,0
+20250326,154800,133395500,22000,22000,22000,22000,0
+20250326,154700,133395500,22000,22000,22000,22000,0
+20250326,154600,133395500,22000,22000,22000,22000,0
+20250326,154500,133395500,22000,22000,22000,22000,0
+20250326,154400,133395500,22000,22000,22000,22000,0
+20250326,154300,133395500,22000,22000,22000,22000,0
+20250326,154200,133395500,22000,22000,22000,22000,0
+20250326,154100,133395500,22000,22000,22000,22000,0
+20250326,154000,133395500,22000,22000,22000,22000,0
+20250326,153900,133395500,22000,22000,22000,22000,0
+20250326,153800,133395500,22000,22000,22000,22000,0
+20250326,153700,133395500,22000,22000,22000,22000,0
+20250326,153600,133395500,22000,22000,22000,22000,0
+20250326,153500,133395500,22000,22000,22000,22000,300
+20250326,153400,133395500,22000,22000,22000,22000,0
+20250326,153300,133395500,22000,22000,22000,22000,0
+20250326,153200,133395500,22000,22000,22000,22000,0
+20250326,153100,133395500,22000,22000,22000,22000,0
+20250326,153000,133395500,22000,22000,22000,22000,300
+20250326,152900,126795500,22050,22050,22050,22050,0
+20250326,152800,126795500,22050,22050,22050,22050,0
+20250326,152700,126795500,22050,22050,22050,22050,0
+20250326,152600,126795500,22050,22050,22050,22050,0
+20250326,152500,126795500,22050,22050,22050,22050,0
+20250326,152400,126795500,22050,22050,22050,22050,0
+20250326,152300,126795500,22050,22050,22050,22050,0
+20250326,152200,126795500,22050,22050,22050,22050,0
+20250326,152100,126795500,22050,22050,22050,22050,0
+20250326,152000,126795500,22050,22050,22050,22050,0
+20250326,151900,126795500,22050,22150,22150,22050,32
+20250326,151800,126089100,22150,22150,22150,22150,0
+20250326,151700,126089100,22150,22150,22150,22150,1
+20250326,151600,126066950,22050,22050,22050,22050,3
+20250326,151500,126000800,22050,22100,22100,22050,2
+20250326,151400,125956650,22150,22150,22150,22150,0
+20250326,151300,125956650,22150,22050,22150,22050,8
+20250326,151200,125780150,22050,22050,22050,22050,0
+20250326,151100,125780150,22050,22050,22050,22050,0
+20250326,151000,125780150,22050,22050,22050,22050,6
+20250326,150900,125647850,22050,22050,22050,22050,0
+20250326,150800,125647850,22050,22100,22100,22050,45
+20250326,150700,124653750,22100,22100,22100,22100,0
+20250326,150600,124653750,22100,22100,22100,22100,0
+20250326,150500,124653750,22100,22100,22100,22100,9
+20250326,150400,124454850,22150,22150,22150,22150,0
+20250326,150300,124454850,22150,22150,22150,22150,0
+20250326,150200,124454850,22150,22150,22150,22150,0
+20250326,150100,124454850,22150,22150,22150,22150,5
+20250326,150000,124344100,22100,22150,22150,22100,16
+20250326,145900,123989750,22150,22150,22150,22150,4
+20250326,145800,123901150,22150,22150,22150,22150,2
+20250326,145700,123856850,22150,22150,22150,22150,4
+20250326,145600,123768250,22150,22150,22150,22150,16
+20250326,145500,123413850,22150,22150,22150,22150,4
+20250326,145400,123325250,22150,22150,22150,22150,4
+20250326,145300,123236650,22150,22150,22150,22150,17
+20250326,145200,122860100,22150,22150,22150,22150,4
+20250326,145100,122771500,22150,22150,22150,22150,4
+20250326,145000,122682900,22150,22150,22150,22150,4
+20250326,144900,122594300,22150,22150,22150,22150,17
+20250326,144800,122217750,22150,22150,22150,22150,2
+20250326,144700,122173450,22150,22150,22150,22150,4
+20250326,144600,122084850,22150,22150,22150,22150,17
+20250326,144500,121708300,22150,22150,22150,22150,4
+20250326,144400,121619700,22150,22150,22150,22150,4
+20250326,144300,121531100,22150,22150,22150,22150,4
+20250326,144200,121442500,22150,22150,22150,22150,17
+20250326,144100,121065950,22150,22150,22150,22150,4
+20250326,144000,120977350,22150,22150,22150,22150,4
+20250326,143900,120888750,22150,22150,22150,22150,17
+20250326,143800,120512200,22150,22150,22150,22150,2
+20250326,143700,120467900,22150,22150,22150,22150,4
+20250326,143600,120379300,22150,22150,22150,22150,17
+20250326,143500,120002750,22150,22150,22150,22150,4
+20250326,143400,119914150,22150,22150,22150,22150,4
+20250326,143300,119825550,22150,22150,22150,22150,4
+20250326,143200,119736950,22150,22150,22150,22150,17
+20250326,143100,119360400,22150,22150,22150,22150,4
+20250326,143000,119271800,22150,22150,22150,22150,4
+20250326,142900,119183200,22150,22150,22150,22150,17
+20250326,142800,118806650,22150,22150,22150,22150,2
+20250326,142700,118762350,22150,22150,22150,22150,4
+20250326,142600,118673750,22150,22150,22150,22150,4
+20250326,142500,118585150,22150,22150,22150,22150,17
+20250326,142400,118208600,22150,22150,22150,22150,4
+20250326,142300,118120000,22150,22150,22150,22150,4
+20250326,142200,118031400,22150,22150,22150,22150,17
+20250326,142100,117654850,22150,22150,22150,22150,4
+20250326,142000,117566250,22150,22150,22150,22150,4
+20250326,141900,117477650,22100,22100,22100,22100,204
+20250326,141800,112969250,22100,22150,22150,22100,90
+20250326,141700,110980150,22100,22150,22150,22100,3
+20250326,141600,110913750,22150,22150,22150,22150,4
+20250326,141500,110825150,22150,22150,22150,22150,17
+20250326,141400,110448600,22150,22150,22150,22150,4
+20250326,141300,110360000,22150,22150,22150,22150,4
+20250326,141200,110271400,22150,22150,22150,22100,69
+20250326,141100,108743400,22150,22150,22150,22150,4
+20250326,141000,108654800,22150,22150,22150,22100,19
+20250326,140900,108234700,22150,22250,22250,22050,131
+20250326,140800,105335050,22250,22250,22250,22250,17
+20250326,140700,104956800,22250,22250,22250,22250,2
+20250326,140600,104912300,22250,22250,22250,22250,4
+20250326,140500,104823300,22250,22250,22250,22250,17
+20250326,140400,104445050,22250,22250,22250,22250,4
+20250326,140300,104356050,22250,22200,22250,22200,235
+20250326,140200,99138950,22200,22200,22200,22200,17
+20250326,140100,98761550,22200,22200,22200,22200,4
+20250326,140000,98672750,22200,22200,22200,22200,4
+20250326,135900,98583950,22200,22200,22200,22200,4
+20250326,135800,98495150,22200,22200,22200,22200,17
+20250326,135700,98117750,22200,22200,22200,22200,2
+20250326,135600,98073350,22200,22200,22200,22200,4
+20250326,135500,97984550,22200,22200,22200,22200,17
+20250326,135400,97607150,22200,22200,22200,22200,4
+20250326,135300,97518350,22200,22200,22200,22200,4
+20250326,135200,97429550,22200,22200,22200,22200,4
+20250326,135100,97340750,22200,22200,22200,22200,17
+20250326,135000,96963350,22200,22200,22200,22200,4
+20250326,134900,96874550,22200,22200,22200,22200,4
+20250326,134800,96785750,22200,22200,22200,22200,17
+20250326,134700,96408350,22200,22200,22200,22200,2
+20250326,134600,96363950,22200,22200,22200,22200,4
+20250326,134500,96275150,22200,22150,22200,22150,38
+20250326,134400,95433250,22150,22150,22150,22150,4
+20250326,134300,95344650,22150,22150,22150,22150,4
+20250326,134200,95256050,22150,22150,22150,22150,4
+20250326,134100,95167450,22150,22150,22150,22150,17
+20250326,134000,94790900,22100,22150,22150,22100,26
+20250326,133900,94216100,22150,22150,22150,22150,4
+20250326,133800,94127500,22150,22150,22150,22150,17
+20250326,133700,93750950,22150,22150,22150,22150,3
+20250326,133600,93684500,22150,22150,22150,22150,4
+20250326,133500,93595900,22150,22150,22150,22150,4
+20250326,133400,93507300,22150,22150,22150,22150,17
+20250326,133300,93130750,22150,22150,22150,22150,4
+20250326,133200,93042150,22150,22150,22150,22150,4
+20250326,133100,92953550,22150,22150,22150,22150,16
+20250326,133000,92599150,22150,22150,22150,22150,4
+20250326,132900,92510550,22150,22150,22150,22150,4
+20250326,132800,92421950,22150,22150,22150,22150,17
+20250326,132700,92045400,22150,22150,22150,22150,4
+20250326,132600,91956800,22150,22150,22150,22150,2
+20250326,132500,91912500,22150,22150,22150,22100,86
+20250326,132400,90011700,22200,22150,22200,22150,27
+20250326,132300,89413500,22150,22150,22150,22150,4
+20250326,132200,89324900,22150,22150,22150,22150,4
+20250326,132100,89236300,22150,22150,22150,22150,19
+20250326,132000,88815450,22150,22150,22150,22150,11
+20250326,131900,88571800,22200,22200,22200,22200,4
+20250326,131800,88483000,22200,22200,22200,22200,4
+20250326,131700,88394200,22200,22200,22200,22200,17
+20250326,131600,88016800,22200,22200,22200,22200,2
+20250326,131500,87972400,22200,22200,22200,22200,4
+20250326,131400,87883600,22200,22150,22200,22150,15
+20250326,131300,87551250,22150,22150,22150,22150,4
+20250326,131200,87462650,22150,22150,22150,22150,4
+20250326,131100,87374050,22150,22150,22150,22150,17
+20250326,131000,86997500,22150,22150,22150,22150,4
+20250326,130900,86908900,22150,22150,22150,22150,4
+20250326,130800,86820300,22150,22150,22150,22150,4
+20250326,130700,86731700,22150,22150,22150,22150,17
+20250326,130600,86355150,22150,22150,22150,22150,52
+20250326,130500,85203350,22150,22150,22150,22150,4
+20250326,130400,85114750,22150,22150,22150,22150,17
+20250326,130300,84738200,22150,22150,22150,22150,4
+20250326,130200,84649600,22150,22150,22150,22150,4
+20250326,130100,84561000,22150,22150,22150,22150,4
+20250326,130000,84472400,22150,22150,22150,22150,26
+20250326,125900,83896500,22150,22150,22150,22150,4
+20250326,125800,83807900,22150,22150,22150,22150,4
+20250326,125700,83719300,22150,22200,22200,22150,27
+20250326,125600,83120400,22200,22200,22200,22200,2
+20250326,125500,83076000,22200,22200,22200,22200,4
+20250326,125400,82987200,22200,22200,22200,22200,17
+20250326,125300,82609800,22200,22200,22200,22200,4
+20250326,125200,82521000,22200,22200,22200,22200,4
+20250326,125100,82432200,22200,22200,22200,22200,4
+20250326,125000,82343400,22200,22200,22200,22200,26
+20250326,124900,81766200,22200,22200,22200,22200,4
+20250326,124800,81677400,22200,22200,22200,22200,4
+20250326,124700,81588600,22200,22200,22200,22200,17
+20250326,124600,81211200,22200,22200,22200,22200,2
+20250326,124500,81166800,22200,22200,22200,22200,4
+20250326,124400,81078000,22200,22200,22200,22200,4
+20250326,124300,80989200,22200,22200,22200,22200,27
+20250326,124200,80389800,22200,22200,22200,22200,4
+20250326,124100,80301000,22200,22200,22200,22200,4
+20250326,124000,80212200,22200,22200,22200,22200,26
+20250326,123900,79635000,22200,22200,22200,22200,4
+20250326,123800,79546200,22200,22200,22200,22200,4
+20250326,123700,79457400,22150,22150,22150,22150,17
+20250326,123600,79080850,22150,22150,22150,22150,4
+20250326,123500,78992250,22150,22150,22150,22150,2
+20250326,123400,78947950,22150,22150,22150,22150,4
+20250326,123300,78859350,22150,22150,22150,22150,17
+20250326,123200,78482800,22150,22150,22150,22150,4
+20250326,123100,78394200,22150,22150,22150,22150,4
+20250326,123000,78305600,22150,22150,22150,22150,26
+20250326,122900,77729700,22150,22150,22150,22150,4
+20250326,122800,77641100,22150,22150,22150,22150,4
+20250326,122700,77552500,22150,22150,22150,22150,4
+20250326,122600,77463900,22150,22150,22150,22150,17
+20250326,122500,77087350,22150,22150,22150,22150,2
+20250326,122400,77043050,22150,22150,22150,22150,4
+20250326,122300,76954450,22150,22150,22150,22150,17
+20250326,122200,76577900,22200,22200,22200,22200,4
+20250326,122100,76489100,22200,22200,22200,22200,4
+20250326,122000,76400300,22200,22200,22200,22200,26
+20250326,121900,75823100,22200,22200,22200,22200,4
+20250326,121800,75734300,22200,22200,22200,22200,4
+20250326,121700,75645500,22200,22200,22200,22200,4
+20250326,121600,75556700,22200,22200,22200,22200,17
+20250326,121500,75179300,22200,22200,22200,22200,2
+20250326,121400,75134900,22200,22200,22200,22200,4
+20250326,121300,75046100,22200,22200,22200,22200,17
+20250326,121200,74668700,22200,22200,22200,22100,36
+20250326,121100,73871500,22200,22200,22200,22200,4
+20250326,121000,73782700,22200,22200,22200,22100,21
+20250326,120900,73317300,22200,22200,22200,22200,17
+20250326,120800,72939900,22200,22200,22200,22150,7
+20250326,120700,72784650,22200,22200,22200,22200,4
+20250326,120600,72695850,22100,22200,22200,22100,25
+20250326,120500,72141650,22200,22200,22200,22200,2
+20250326,120400,72097250,22200,22200,22200,22200,4
+20250326,120300,72008450,22200,22200,22200,22200,17
+20250326,120200,71631050,22100,22200,22200,22100,12
+20250326,120100,71365450,22200,22200,22200,22200,4
+20250326,120000,71276650,22200,22200,22200,22150,22
+20250326,115900,70788300,22100,22200,22200,22100,25
+20250326,115800,70234000,22200,22200,22200,22150,5
+20250326,115700,70123050,22150,22200,22200,22150,9
+20250326,115600,69923500,22200,22200,22200,22100,25
+20250326,115500,69369300,22200,22150,22200,22150,8
+20250326,115400,69192000,22200,22200,22200,22200,4
+20250326,115300,69103200,22200,22200,22200,22200,4
+20250326,115200,69014400,22100,22200,22200,22100,30
+20250326,115100,68349100,22200,22200,22200,22200,4
+20250326,115000,68260300,22200,22200,22200,22100,36
+20250326,114900,67462300,22200,22200,22200,22200,17
+20250326,114800,67084900,22200,22200,22200,22200,8
+20250326,114700,66907300,22200,22200,22200,22200,9
+20250326,114600,66707500,22200,22200,22200,22200,17
+20250326,114500,66330100,22200,22200,22200,22150,11
+20250326,114400,66086050,22200,22200,22200,22200,2
+20250326,114300,66041650,22200,22200,22200,22200,5
+20250326,114200,65930650,22200,22200,22200,22150,24
+20250326,114100,65397950,22200,22200,22200,22200,4
+20250326,114000,65309150,22200,22200,22200,22150,26
+20250326,113900,64732400,22200,22150,22200,22150,26
+20250326,113800,64155650,22200,22200,22200,22200,4
+20250326,113700,64066850,22200,22200,22200,22200,8
+20250326,113600,63889250,22200,22200,22200,22200,4
+20250326,113500,63800450,22200,22200,22200,22200,23
+20250326,113400,63289850,22200,22200,22200,22200,14
+20250326,113300,62979050,22200,22200,22200,22200,9
+20250326,113200,62779250,22200,22150,22200,22150,16
+20250326,113100,62424750,22150,22150,22150,22150,4
+20250326,113000,62336150,22150,22150,22150,22150,18
+20250326,112900,61937450,22150,22150,22150,22150,17
+20250326,112800,61560900,22150,22150,22150,22150,8
+20250326,112700,61383700,22150,22150,22150,22150,5
+20250326,112600,61272950,22150,22150,22150,22150,4
+20250326,112500,61184350,22150,22150,22150,22150,22
+20250326,112400,60697050,22150,22150,22150,22150,2
+20250326,112300,60652750,22150,22150,22150,22150,9
+20250326,112200,60453400,22150,22150,22150,22150,17
+20250326,112100,60076850,22150,22150,22150,22150,4
+20250326,112000,59988250,22150,22150,22150,22150,19
+20250326,111900,59567400,22150,22150,22150,22150,4
+20250326,111800,59478800,22150,22150,22150,22150,21
+20250326,111700,59013650,22150,22150,22150,22150,4
+20250326,111600,58925050,22150,22150,22150,22150,4
+20250326,111500,58836450,22150,22150,22150,22150,22
+20250326,111400,58349150,22150,22150,22150,22150,2
+20250326,111300,58304850,22150,22150,22150,22150,9
+20250326,111200,58105500,22150,22150,22150,22150,18
+20250326,111100,57706800,22150,22150,22150,22150,8
+20250326,111000,57529600,22150,22150,22150,22150,14
+20250326,110900,57219500,22150,22150,22150,22150,4
+20250326,110800,57130900,22150,22150,22150,22150,22
+20250326,110700,56643600,22150,22150,22150,22150,4
+20250326,110600,56555000,22150,22150,22150,22150,8
+20250326,110500,56377800,22150,22150,22150,22150,17
+20250326,110400,56001250,22150,22150,22150,22150,3
+20250326,110300,55934800,22150,22150,22150,22150,8
+20250326,110200,55757600,22150,22150,22150,22150,4
+20250326,110100,55669000,22150,22150,22150,22150,32
+20250326,110000,54960200,22150,22150,22150,22150,4
+20250326,105900,54871600,22150,22150,22150,22150,4
+20250326,105800,54783000,22150,22150,22150,22150,22
+20250326,105700,54295700,22150,22150,22150,22150,4
+20250326,105600,54207100,22150,22200,22200,22150,34
+20250326,105500,53453700,22200,22150,22200,22150,132
+20250326,105400,50529800,22150,22150,22150,22150,4
+20250326,105300,50441200,22150,22150,22150,22150,7
+20250326,105200,50286150,22150,22150,22150,22150,4
+20250326,105100,50197550,22150,22150,22150,22100,29
+20250326,105000,49555600,22150,22150,22150,22150,4
+20250326,104900,49467000,22150,22150,22150,22150,10
+20250326,104800,49245500,22150,22150,22150,22150,16
+20250326,104700,48891100,22150,22150,22150,22150,4
+20250326,104600,48802500,22150,22150,22150,22100,138
+20250326,104500,45752300,22150,22150,22150,22150,4
+20250326,104400,45663700,22150,22150,22150,22150,21
+20250326,104300,45198550,22150,22150,22150,22150,2
+20250326,104200,45154250,22150,22150,22150,22150,5
+20250326,104100,45043500,22150,22150,22150,22150,23
+20250326,104000,44534050,22150,22150,22150,22100,11
+20250326,103900,44290750,22150,22150,22150,22150,9
+20250326,103800,44091400,22150,22150,22150,22150,17
+20250326,103700,43714850,22150,22150,22150,22150,2
+20250326,103600,43670550,22150,22150,22150,22150,3
+20250326,103500,43604100,22100,22100,22100,22100,0
+20250326,103400,43604100,22100,22150,22150,22100,26
+20250326,103300,43028600,22150,22150,22150,22150,1
+20250326,103200,43006450,22100,22100,22100,22100,10
+20250326,103100,42785450,22100,22150,22150,22100,25
+20250326,103000,42232100,22150,22150,22150,22150,0
+20250326,102900,42232100,22150,22150,22150,22150,6
+20250326,102800,42099200,22100,22100,22100,22100,7
+20250326,102700,41944500,22150,22150,22150,22150,16
+20250326,102600,41590100,22150,22150,22150,22150,0
+20250326,102500,41590100,22150,22150,22150,22150,1
+20250326,102400,41567950,22150,22150,22150,22150,19
+20250326,102300,41147100,22150,22150,22150,22150,0
+20250326,102200,41147100,22150,22150,22150,22150,0
+20250326,102100,41147100,22150,22150,22150,22150,13
+20250326,102000,40859150,22100,22100,22100,22100,6
+20250326,101900,40726550,22100,22100,22100,22100,0
+20250326,101800,40726550,22100,22050,22100,22000,189
+20250326,101700,36551150,22000,22100,22150,22000,112
+20250326,101600,34079250,22150,22150,22150,22150,0
+20250326,101500,34079250,22150,22150,22150,22150,0
+20250326,101400,34079250,22150,22150,22150,22150,19
+20250326,101300,33658400,22150,22150,22150,22150,0
+20250326,101200,33658400,22150,22150,22150,22150,3
+20250326,101100,33591950,22150,22150,22150,22150,0
+20250326,101000,33591950,22150,22150,22150,22150,13
+20250326,100900,33304000,22100,22100,22100,22100,62
+20250326,100800,31933800,22100,22100,22100,22100,0
+20250326,100700,31933800,22100,22100,22100,22100,13
+20250326,100600,31646500,22100,22100,22100,22100,16
+20250326,100500,31292900,22050,22050,22050,22050,59
+20250326,100400,29991950,22100,22100,22100,22100,13
+20250326,100300,29704650,22000,22050,22050,22000,9
+20250326,100200,29506550,22100,22050,22100,22050,49
+20250326,100100,28425950,22000,22000,22000,22000,8
+20250326,100000,28249950,22000,22150,22150,22000,21
+20250326,095900,27785650,22000,22000,22000,22000,8
+20250326,095800,27609650,22050,22100,22100,22050,2
+20250326,095700,27565500,22100,22150,22150,22100,15
+20250326,095600,27233350,22050,22050,22050,22050,0
+20250326,095500,27233350,22050,22200,22200,22050,225
+20250326,095400,22249500,22150,22200,22200,22150,8
+20250326,095300,22072250,22150,22100,22150,22100,289
+20250326,095200,15672450,22100,22100,22100,22100,0
+20250326,095100,15672450,22100,22100,22100,22100,0
+20250326,095000,15672450,22100,22050,22100,22050,82
+20250326,094900,13863550,22000,22000,22000,22000,0
+20250326,094800,13863550,22000,22000,22000,22000,7
+20250326,094700,13709550,22050,22050,22050,22000,53
+20250326,094600,12543050,22100,22050,22100,22050,22
+20250326,094500,12057250,22050,22100,22100,22050,7
+20250326,094400,11902600,22050,22050,22050,22050,0
+20250326,094300,11902600,22050,22100,22100,22050,17
+20250326,094200,11526950,22100,22100,22100,22100,0
+20250326,094100,11526950,22100,22100,22100,22100,0
+20250326,094000,11526950,22100,22100,22100,22100,18
+20250326,093900,11129150,22100,22050,22100,22050,3
+20250326,093800,11062950,22100,22100,22100,22100,0
+20250326,093700,11062950,22100,22100,22100,22100,0
+20250326,093600,11062950,22100,22100,22100,22100,17
+20250326,093500,10687250,22100,22100,22100,22050,9
+20250326,093400,10488650,22100,22100,22100,22100,1
+20250326,093300,10466550,22150,22150,22150,22000,61
+20250326,093200,9119050,22200,22200,22200,22200,3
+20250326,093100,9052450,22150,22150,22150,22150,0
+20250326,093000,9052450,22150,22150,22150,22150,0
+20250326,092900,9052450,22150,22100,22150,22100,14
+20250326,092800,8742400,22100,22100,22100,22100,3
+20250326,092700,8676100,22100,22100,22100,22100,0
+20250326,092600,8676100,22100,22050,22100,22050,14
+20250326,092500,8366750,22100,22050,22100,22050,7
+20250326,092400,8212100,22050,22050,22050,22050,1
+20250326,092300,8190050,22100,22100,22100,22100,17
+20250326,092200,7814350,22050,22050,22050,22050,0
+20250326,092100,7814350,22050,22050,22050,22050,18
+20250326,092000,7417450,22050,22050,22050,22050,18
+20250326,091900,7020550,22050,22050,22050,22050,0
+20250326,091800,7020550,22050,22050,22050,22050,4
+20250326,091700,6932350,22000,22000,22000,22000,0
+20250326,091600,6932350,22000,22050,22050,22000,7
+20250326,091500,6778050,22000,22000,22000,22000,0
+20250326,091400,6778050,22000,22000,22000,22000,18
+20250326,091300,6382050,22000,22000,22000,22000,40
+20250326,091200,5502050,21950,21950,21950,21950,0
+20250326,091100,5502050,21950,22050,22050,21950,11
+20250326,091000,5260200,22050,22050,22100,22000,53
+20250326,090900,4091600,22050,22000,22050,22000,20
+20250326,090800,3650850,22000,22000,22000,22000,0
+20250326,090700,3650850,22000,22000,22000,22000,36
+20250326,090600,2858850,21900,21900,21900,21900,0
+20250326,090500,2858850,21900,21900,21900,21900,0
+20250326,090400,2858850,21900,21900,21900,21900,0
+20250326,090300,2858850,21900,21900,21900,21900,0
+20250326,090200,2858850,21900,21900,22050,21900,32
+20250326,090100,2155600,22000,22000,22000,22000,14
+20250326,090000,1847600,22000,22000,22000,21950,84

192400/min/candle-20250327.csv

@@ -0,0 +1,697 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,203500,395805250,22400,22400,22400,22400,763
+20250327,203400,395805250,22400,22400,22400,22400,0
+20250327,203300,395805250,22400,22400,22400,22400,0
+20250327,203200,395805250,22400,22400,22400,22400,0
+20250327,203100,395805250,22400,22400,22400,22400,0
+20250327,203000,395805250,22400,22400,22400,22400,0
+20250327,202900,395805250,22400,22400,22400,22400,0
+20250327,202800,395805250,22400,22400,22400,22400,0
+20250327,202700,395805250,22400,22400,22400,22400,0
+20250327,202600,395805250,22400,22400,22400,22400,0
+20250327,202500,395805250,22400,22400,22400,22400,0
+20250327,202400,395805250,22400,22400,22400,22400,0
+20250327,202300,395805250,22400,22400,22400,22400,0
+20250327,202200,395805250,22400,22400,22400,22400,0
+20250327,202100,395805250,22400,22400,22400,22400,0
+20250327,202000,395805250,22400,22400,22400,22400,0
+20250327,201900,395805250,22400,22400,22400,22400,0
+20250327,201800,395805250,22400,22400,22400,22400,0
+20250327,201700,395805250,22400,22400,22400,22400,0
+20250327,201600,395805250,22400,22400,22400,22400,0
+20250327,201500,395805250,22400,22400,22400,22400,0
+20250327,201400,395805250,22400,22400,22400,22400,0
+20250327,201300,395805250,22400,22400,22400,22400,0
+20250327,201200,395805250,22400,22400,22400,22400,0
+20250327,201100,395805250,22400,22400,22400,22400,0
+20250327,201000,395805250,22400,22400,22400,22400,0
+20250327,200900,395805250,22400,22400,22400,22400,0
+20250327,200800,395805250,22400,22400,22400,22400,0
+20250327,200700,395805250,22400,22400,22400,22400,0
+20250327,200600,395805250,22400,22400,22400,22400,0
+20250327,200500,395805250,22400,22400,22400,22400,763
+20250327,200400,395805250,22400,22400,22400,22400,0
+20250327,200300,395805250,22400,22400,22400,22400,0
+20250327,200200,395805250,22400,22400,22400,22400,0
+20250327,200100,395805250,22400,22400,22400,22400,0
+20250327,200000,395805250,22400,22400,22400,22400,0
+20250327,195900,395805250,22400,22400,22400,22400,0
+20250327,195800,395805250,22400,22400,22400,22400,0
+20250327,195700,395805250,22400,22400,22400,22400,0
+20250327,195600,395805250,22400,22400,22400,22400,0
+20250327,195500,395805250,22400,22400,22400,22400,0
+20250327,195400,395805250,22400,22400,22400,22400,0
+20250327,195300,395805250,22400,22400,22400,22400,0
+20250327,195200,395805250,22400,22400,22400,22400,0
+20250327,195100,395805250,22400,22400,22400,22400,0
+20250327,195000,395805250,22400,22400,22400,22400,0
+20250327,194900,395805250,22400,22400,22400,22400,0
+20250327,194800,395805250,22400,22400,22400,22400,0
+20250327,194700,395805250,22400,22400,22400,22400,0
+20250327,194600,395805250,22400,22400,22400,22400,0
+20250327,194500,395805250,22400,22400,22400,22400,0
+20250327,194400,395805250,22400,22400,22400,22400,0
+20250327,194300,395805250,22400,22400,22400,22400,0
+20250327,194200,395805250,22400,22400,22400,22400,0
+20250327,194100,395805250,22400,22400,22400,22400,0
+20250327,194000,395805250,22400,22400,22400,22400,0
+20250327,193900,395805250,22400,22400,22400,22400,0
+20250327,193800,395805250,22400,22400,22400,22400,0
+20250327,193700,395805250,22400,22400,22400,22400,0
+20250327,193600,395805250,22400,22400,22400,22400,0
+20250327,193500,395805250,22400,22400,22400,22400,763
+20250327,193400,395805250,22400,22400,22400,22400,0
+20250327,193300,395805250,22400,22400,22400,22400,0
+20250327,193200,395805250,22400,22400,22400,22400,0
+20250327,193100,395805250,22400,22400,22400,22400,0
+20250327,193000,395805250,22400,22400,22400,22400,0
+20250327,192900,395805250,22400,22400,22400,22400,0
+20250327,192800,395805250,22400,22400,22400,22400,0
+20250327,192700,395805250,22400,22400,22400,22400,0
+20250327,192600,395805250,22400,22400,22400,22400,0
+20250327,192500,395805250,22400,22400,22400,22400,0
+20250327,192400,395805250,22400,22400,22400,22400,0
+20250327,192300,395805250,22400,22400,22400,22400,0
+20250327,192200,395805250,22400,22400,22400,22400,0
+20250327,192100,395805250,22400,22400,22400,22400,0
+20250327,192000,395805250,22400,22400,22400,22400,0
+20250327,191900,395805250,22400,22400,22400,22400,0
+20250327,191800,395805250,22400,22400,22400,22400,0
+20250327,191700,395805250,22400,22400,22400,22400,0
+20250327,191600,395805250,22400,22400,22400,22400,0
+20250327,191500,395805250,22400,22400,22400,22400,0
+20250327,191400,395805250,22400,22400,22400,22400,0
+20250327,191300,395805250,22400,22400,22400,22400,0
+20250327,191200,395805250,22400,22400,22400,22400,0
+20250327,191100,395805250,22400,22400,22400,22400,0
+20250327,191000,395805250,22400,22400,22400,22400,0
+20250327,190900,395805250,22400,22400,22400,22400,0
+20250327,190800,395805250,22400,22400,22400,22400,0
+20250327,190700,395805250,22400,22400,22400,22400,0
+20250327,190600,395805250,22400,22400,22400,22400,0
+20250327,190500,395805250,22400,22400,22400,22400,763
+20250327,190400,395805250,22400,22400,22400,22400,0
+20250327,190300,395805250,22400,22400,22400,22400,0
+20250327,190200,395805250,22400,22400,22400,22400,0
+20250327,190100,395805250,22400,22400,22400,22400,0
+20250327,190000,395805250,22400,22400,22400,22400,0
+20250327,185900,395805250,22400,22400,22400,22400,0
+20250327,185800,395805250,22400,22400,22400,22400,0
+20250327,185700,395805250,22400,22400,22400,22400,0
+20250327,185600,395805250,22400,22400,22400,22400,0
+20250327,185500,395805250,22400,22400,22400,22400,0
+20250327,185400,395805250,22400,22400,22400,22400,0
+20250327,185300,395805250,22400,22400,22400,22400,0
+20250327,185200,395805250,22400,22400,22400,22400,0
+20250327,185100,395805250,22400,22400,22400,22400,0
+20250327,185000,395805250,22400,22400,22400,22400,0
+20250327,184900,395805250,22400,22400,22400,22400,0
+20250327,184800,395805250,22400,22400,22400,22400,0
+20250327,184700,395805250,22400,22400,22400,22400,0
+20250327,184600,395805250,22400,22400,22400,22400,0
+20250327,184500,395805250,22400,22400,22400,22400,0
+20250327,184400,395805250,22400,22400,22400,22400,0
+20250327,184300,395805250,22400,22400,22400,22400,0
+20250327,184200,395805250,22400,22400,22400,22400,0
+20250327,184100,395805250,22400,22400,22400,22400,0
+20250327,184000,395805250,22400,22400,22400,22400,0
+20250327,183900,395805250,22400,22400,22400,22400,0
+20250327,183800,395805250,22400,22400,22400,22400,0
+20250327,183700,395805250,22400,22400,22400,22400,0
+20250327,183600,395805250,22400,22400,22400,22400,0
+20250327,183500,395805250,22400,22400,22400,22400,763
+20250327,183400,395805250,22400,22400,22400,22400,0
+20250327,183300,395805250,22400,22400,22400,22400,0
+20250327,183200,395805250,22400,22400,22400,22400,0
+20250327,183100,395805250,22400,22400,22400,22400,0
+20250327,183000,395805250,22400,22400,22400,22400,0
+20250327,182900,395805250,22400,22400,22400,22400,0
+20250327,182800,395805250,22400,22400,22400,22400,0
+20250327,182700,395805250,22400,22400,22400,22400,0
+20250327,182600,395805250,22400,22400,22400,22400,0
+20250327,182500,395805250,22400,22400,22400,22400,0
+20250327,182400,395805250,22400,22400,22400,22400,0
+20250327,182300,395805250,22400,22400,22400,22400,0
+20250327,182200,395805250,22400,22400,22400,22400,0
+20250327,182100,395805250,22400,22400,22400,22400,0
+20250327,182000,395805250,22400,22400,22400,22400,0
+20250327,181900,395805250,22400,22400,22400,22400,0
+20250327,181800,395805250,22400,22400,22400,22400,0
+20250327,181700,395805250,22400,22400,22400,22400,0
+20250327,181600,395805250,22400,22400,22400,22400,0
+20250327,181500,395805250,22400,22400,22400,22400,0
+20250327,181400,395805250,22400,22400,22400,22400,0
+20250327,181300,395805250,22400,22400,22400,22400,0
+20250327,181200,395805250,22400,22400,22400,22400,0
+20250327,181100,395805250,22400,22400,22400,22400,0
+20250327,181000,395805250,22400,22400,22400,22400,0
+20250327,180900,395805250,22400,22400,22400,22400,0
+20250327,180800,395805250,22400,22400,22400,22400,0
+20250327,180700,395805250,22400,22400,22400,22400,0
+20250327,180600,395805250,22400,22400,22400,22400,0
+20250327,180500,395805250,22400,22400,22400,22400,763
+20250327,180400,395805250,22400,22400,22400,22400,0
+20250327,180300,395805250,22400,22400,22400,22400,0
+20250327,180200,395805250,22400,22400,22400,22400,0
+20250327,180100,395805250,22400,22400,22400,22400,0
+20250327,180000,395805250,22400,22400,22400,22400,0
+20250327,175900,395805250,22400,22400,22400,22400,0
+20250327,175800,395805250,22400,22400,22400,22400,0
+20250327,175700,395805250,22400,22400,22400,22400,0
+20250327,175600,395805250,22400,22400,22400,22400,0
+20250327,175500,395805250,22400,22400,22400,22400,0
+20250327,175400,395805250,22400,22400,22400,22400,0
+20250327,175300,395805250,22400,22400,22400,22400,0
+20250327,175200,395805250,22400,22400,22400,22400,0
+20250327,175100,395805250,22400,22400,22400,22400,0
+20250327,175000,395805250,22400,22400,22400,22400,0
+20250327,174900,395805250,22400,22400,22400,22400,0
+20250327,174800,395805250,22400,22400,22400,22400,0
+20250327,174700,395805250,22400,22400,22400,22400,0
+20250327,174600,395805250,22400,22400,22400,22400,0
+20250327,174500,395805250,22400,22400,22400,22400,0
+20250327,174400,395805250,22400,22400,22400,22400,0
+20250327,174300,395805250,22400,22400,22400,22400,0
+20250327,174200,395805250,22400,22400,22400,22400,0
+20250327,174100,395805250,22400,22400,22400,22400,0
+20250327,174000,395805250,22400,22400,22400,22400,0
+20250327,173900,395805250,22400,22400,22400,22400,0
+20250327,173800,395805250,22400,22400,22400,22400,0
+20250327,173700,395805250,22400,22400,22400,22400,0
+20250327,173600,395805250,22400,22400,22400,22400,0
+20250327,173500,395805250,22400,22400,22400,22400,763
+20250327,173400,395805250,22400,22400,22400,22400,0
+20250327,173300,395805250,22400,22400,22400,22400,0
+20250327,173200,395805250,22400,22400,22400,22400,0
+20250327,173100,395805250,22400,22400,22400,22400,0
+20250327,173000,395805250,22400,22400,22400,22400,0
+20250327,172900,395805250,22400,22400,22400,22400,0
+20250327,172800,395805250,22400,22400,22400,22400,0
+20250327,172700,395805250,22400,22400,22400,22400,0
+20250327,172600,395805250,22400,22400,22400,22400,0
+20250327,172500,395805250,22400,22400,22400,22400,0
+20250327,172400,395805250,22400,22400,22400,22400,0
+20250327,172300,395805250,22400,22400,22400,22400,0
+20250327,172200,395805250,22400,22400,22400,22400,0
+20250327,172100,395805250,22400,22400,22400,22400,0
+20250327,172000,395805250,22400,22400,22400,22400,0
+20250327,171900,395805250,22400,22400,22400,22400,0
+20250327,171800,395805250,22400,22400,22400,22400,0
+20250327,171700,395805250,22400,22400,22400,22400,0
+20250327,171600,395805250,22400,22400,22400,22400,0
+20250327,171500,395805250,22400,22400,22400,22400,0
+20250327,171400,395805250,22400,22400,22400,22400,0
+20250327,171300,395805250,22400,22400,22400,22400,0
+20250327,171200,395805250,22400,22400,22400,22400,0
+20250327,171100,395805250,22400,22400,22400,22400,0
+20250327,171000,395805250,22400,22400,22400,22400,0
+20250327,170900,395805250,22400,22400,22400,22400,0
+20250327,170800,395805250,22400,22400,22400,22400,0
+20250327,170700,395805250,22400,22400,22400,22400,0
+20250327,170600,395805250,22400,22400,22400,22400,0
+20250327,170500,395805250,22400,22400,22400,22400,763
+20250327,170400,395805250,22400,22400,22400,22400,0
+20250327,170300,395805250,22400,22400,22400,22400,0
+20250327,170200,395805250,22400,22400,22400,22400,0
+20250327,170100,395805250,22400,22400,22400,22400,0
+20250327,170000,395805250,22400,22400,22400,22400,0
+20250327,165900,395805250,22400,22400,22400,22400,0
+20250327,165800,395805250,22400,22400,22400,22400,0
+20250327,165700,395805250,22400,22400,22400,22400,0
+20250327,165600,395805250,22400,22400,22400,22400,0
+20250327,165500,395805250,22400,22400,22400,22400,0
+20250327,165400,395805250,22400,22400,22400,22400,0
+20250327,165300,395805250,22400,22400,22400,22400,0
+20250327,165200,395805250,22400,22400,22400,22400,0
+20250327,165100,395805250,22400,22400,22400,22400,0
+20250327,165000,395805250,22400,22400,22400,22400,0
+20250327,164900,395805250,22400,22400,22400,22400,0
+20250327,164800,395805250,22400,22400,22400,22400,0
+20250327,164700,395805250,22400,22400,22400,22400,0
+20250327,164600,395805250,22400,22400,22400,22400,0
+20250327,164500,395805250,22400,22400,22400,22400,0
+20250327,164400,395805250,22400,22400,22400,22400,0
+20250327,164300,395805250,22400,22400,22400,22400,0
+20250327,164200,395805250,22400,22400,22400,22400,0
+20250327,164100,395805250,22400,22400,22400,22400,0
+20250327,164000,395805250,22400,22400,22400,22400,0
+20250327,163900,395805250,22400,22400,22400,22400,0
+20250327,163800,395805250,22400,22400,22400,22400,0
+20250327,163700,395805250,22400,22400,22400,22400,0
+20250327,163600,395805250,22400,22400,22400,22400,0
+20250327,163500,395805250,22400,22400,22400,22400,763
+20250327,163400,395805250,22400,22400,22400,22400,0
+20250327,163300,395805250,22400,22400,22400,22400,0
+20250327,163200,395805250,22400,22400,22400,22400,0
+20250327,163100,395805250,22400,22400,22400,22400,0
+20250327,163000,395805250,22400,22400,22400,22400,0
+20250327,162900,395805250,22400,22400,22400,22400,0
+20250327,162800,395805250,22400,22400,22400,22400,0
+20250327,162700,395805250,22400,22400,22400,22400,0
+20250327,162600,395805250,22400,22400,22400,22400,0
+20250327,162500,395805250,22400,22400,22400,22400,0
+20250327,162400,395805250,22400,22400,22400,22400,0
+20250327,162300,395805250,22400,22400,22400,22400,0
+20250327,162200,395805250,22400,22400,22400,22400,0
+20250327,162100,395805250,22400,22400,22400,22400,0
+20250327,162000,395805250,22400,22400,22400,22400,0
+20250327,161900,395805250,22400,22400,22400,22400,0
+20250327,161800,395805250,22400,22400,22400,22400,0
+20250327,161700,395805250,22400,22400,22400,22400,0
+20250327,161600,395805250,22400,22400,22400,22400,0
+20250327,161500,395805250,22400,22400,22400,22400,0
+20250327,161400,395805250,22400,22400,22400,22400,0
+20250327,161300,395805250,22400,22400,22400,22400,0
+20250327,161200,395805250,22400,22400,22400,22400,0
+20250327,161100,395805250,22400,22400,22400,22400,0
+20250327,161000,395805250,22400,22400,22400,22400,0
+20250327,160900,395805250,22400,22400,22400,22400,0
+20250327,160800,395805250,22400,22400,22400,22400,0
+20250327,160700,395805250,22400,22400,22400,22400,0
+20250327,160600,395805250,22400,22400,22400,22400,0
+20250327,160500,395805250,22400,22400,22400,22400,763
+20250327,160400,395805250,22400,22400,22400,22400,0
+20250327,160300,395805250,22400,22400,22400,22400,0
+20250327,160200,395805250,22400,22400,22400,22400,0
+20250327,160100,395805250,22400,22400,22400,22400,0
+20250327,160000,395805250,22400,22400,22400,22400,0
+20250327,155900,395805250,22400,22400,22400,22400,0
+20250327,155800,395805250,22400,22400,22400,22400,0
+20250327,155700,395805250,22400,22400,22400,22400,0
+20250327,155600,395805250,22400,22400,22400,22400,0
+20250327,155500,395805250,22400,22400,22400,22400,0
+20250327,155400,395805250,22400,22400,22400,22400,0
+20250327,155300,395805250,22400,22400,22400,22400,0
+20250327,155200,395805250,22400,22400,22400,22400,0
+20250327,155100,395805250,22400,22400,22400,22400,0
+20250327,155000,395805250,22400,22400,22400,22400,0
+20250327,154900,395805250,22400,22400,22400,22400,0
+20250327,154800,395805250,22400,22400,22400,22400,0
+20250327,154700,395805250,22400,22400,22400,22400,0
+20250327,154600,395805250,22400,22400,22400,22400,0
+20250327,154500,395805250,22400,22400,22400,22400,0
+20250327,154400,395805250,22400,22400,22400,22400,0
+20250327,154300,395805250,22400,22400,22400,22400,0
+20250327,154200,395805250,22400,22400,22400,22400,0
+20250327,154100,395805250,22400,22400,22400,22400,0
+20250327,154000,395805250,22400,22400,22400,22400,0
+20250327,153900,395805250,22400,22400,22400,22400,0
+20250327,153800,395805250,22400,22400,22400,22400,0
+20250327,153700,395805250,22400,22400,22400,22400,0
+20250327,153600,395805250,22400,22400,22400,22400,0
+20250327,153500,395805250,22400,22400,22400,22400,763
+20250327,153400,395805250,22400,22400,22400,22400,0
+20250327,153300,395805250,22400,22400,22400,22400,0
+20250327,153200,395805250,22400,22400,22400,22400,0
+20250327,153100,395805250,22400,22400,22400,22400,0
+20250327,153000,395805250,22400,22400,22400,22400,763
+20250327,152900,378714050,22400,22400,22400,22400,0
+20250327,152800,378714050,22400,22400,22400,22400,0
+20250327,152700,378714050,22400,22400,22400,22400,0
+20250327,152600,378714050,22400,22400,22400,22400,0
+20250327,152500,378714050,22400,22400,22400,22400,0
+20250327,152400,378714050,22400,22400,22400,22400,0
+20250327,152300,378714050,22400,22400,22400,22400,0
+20250327,152200,378714050,22400,22400,22400,22400,0
+20250327,152100,378714050,22400,22400,22400,22400,0
+20250327,152000,378714050,22400,22400,22400,22400,0
+20250327,151900,378714050,22400,22400,22400,22400,27
+20250327,151800,378109250,22400,22300,22400,22300,9
+20250327,151700,377908150,22400,22350,22400,22350,176
+20250327,151600,373969550,22300,22300,22300,22300,5
+20250327,151500,373858050,22350,22350,22350,22350,99
+20250327,151400,371645400,22300,22300,22300,22300,5
+20250327,151300,371533900,22300,22300,22300,22300,10
+20250327,151200,371310900,22300,22300,22300,22300,5
+20250327,151100,371199400,22300,22300,22300,22300,0
+20250327,151000,371199400,22300,22300,22400,22300,67
+20250327,150900,369704200,22300,22300,22300,22300,0
+20250327,150800,369704200,22300,22300,22350,22300,26
+20250327,150700,369124350,22300,22300,22300,22300,0
+20250327,150600,369124350,22300,22400,22400,22300,24
+20250327,150500,368589050,22400,22300,22400,22300,222
+20250327,150400,363637550,22300,22300,22300,22300,0
+20250327,150300,363637550,22300,22300,22300,22300,100
+20250327,150200,361407550,22300,22300,22300,22300,85
+20250327,150100,359512050,22300,22300,22300,22300,29
+20250327,150000,358865350,22300,22400,22400,22300,95
+20250327,145900,356746750,22400,22400,22400,22400,0
+20250327,145800,356746750,22400,22400,22400,22400,0
+20250327,145700,356746750,22400,22400,22400,22400,0
+20250327,145600,356746750,22400,22400,22400,22400,0
+20250327,145500,356746750,22400,22400,22400,22400,0
+20250327,145400,356746750,22400,22400,22400,22400,11
+20250327,145300,356500350,22400,22400,22400,22400,22
+20250327,145200,356007550,22400,22400,22400,22400,11
+20250327,145100,355761150,22400,22350,22400,22350,22
+20250327,145000,355268950,22300,22300,22350,22300,69
+20250327,144900,353728600,22350,22350,22350,22350,0
+20250327,144800,353728600,22350,22350,22350,22350,0
+20250327,144700,353728600,22350,22350,22350,22350,50
+20250327,144600,352611100,22400,22400,22400,22400,0
+20250327,144500,352611100,22400,22350,22400,22350,11
+20250327,144400,352365200,22350,22350,22350,22350,144
+20250327,144300,349146800,22350,22300,22350,22300,22
+20250327,144200,348655750,22300,22300,22300,22300,11
+20250327,144100,348410450,22350,22250,22350,22250,22
+20250327,144000,347920000,22250,22200,22250,22200,108
+20250327,143900,345520200,22200,22200,22200,22200,10
+20250327,143800,345298200,22200,22200,22200,22200,0
+20250327,143700,345298200,22200,22200,22200,22200,0
+20250327,143600,345298200,22200,22200,22200,22200,0
+20250327,143500,345298200,22200,22200,22200,22200,10
+20250327,143400,345076200,22200,22200,22200,22200,111
+20250327,143300,342612000,22200,22200,22200,22200,0
+20250327,143200,342612000,22200,22200,22200,22200,0
+20250327,143100,342612000,22200,22200,22200,22200,10
+20250327,143000,342390000,22200,22200,22200,22200,36
+20250327,142900,341590800,22200,22200,22200,22200,0
+20250327,142800,341590800,22200,22200,22200,22200,0
+20250327,142700,341590800,22200,22150,22200,22150,282
+20250327,142600,335340900,22150,22150,22150,22150,20
+20250327,142500,334897900,22150,22150,22150,22150,20
+20250327,142400,334454900,22200,22200,22200,22200,0
+20250327,142300,334454900,22200,22200,22200,22200,132
+20250327,142200,331524500,22200,22200,22200,22200,10
+20250327,142100,331302500,22200,22200,22200,22200,0
+20250327,142000,331302500,22200,22200,22200,22200,37
+20250327,141900,330481100,22200,22200,22200,22200,0
+20250327,141800,330481100,22200,22200,22200,22200,10
+20250327,141700,330259100,22200,22200,22200,22200,0
+20250327,141600,330259100,22200,22200,22200,22200,0
+20250327,141500,330259100,22200,22200,22200,22200,0
+20250327,141400,330259100,22200,22200,22200,22200,10
+20250327,141300,330037100,22200,22200,22200,22200,0
+20250327,141200,330037100,22200,22200,22200,22200,0
+20250327,141100,330037100,22200,22200,22200,22200,0
+20250327,141000,330037100,22200,22300,22300,22200,273
+20250327,140900,323953500,22450,22450,22450,22450,11
+20250327,140800,323706550,22450,22450,22450,22450,11
+20250327,140700,323459600,22450,22450,22450,22450,22
+20250327,140600,322965700,22450,22450,22450,22450,11
+20250327,140500,322718750,22450,22450,22450,22450,11
+20250327,140400,322471800,22450,22400,22450,22400,22
+20250327,140300,321978500,22400,22400,22400,22400,22
+20250327,140200,321485700,22400,22400,22400,22400,11
+20250327,140100,321239300,22400,22350,22400,22350,22
+20250327,140000,320746950,22350,22400,22400,22250,44
+20250327,135900,319764550,22400,22300,22400,22300,14
+20250327,135800,319451750,22300,22300,22300,22300,0
+20250327,135700,319451750,22300,22300,22300,22300,14
+20250327,135600,319139550,22250,22250,22250,22250,0
+20250327,135500,319139550,22250,22250,22250,22250,0
+20250327,135400,319139550,22250,22250,22250,22250,38
+20250327,135300,318294050,22300,22300,22300,22300,0
+20250327,135200,318294050,22300,22275,22300,22250,5
+20250327,135100,318182625,22275,22275,22275,22275,0
+20250327,135000,318182625,22275,22275,22275,22250,20
+20250327,134900,317737550,22300,22300,22300,22300,1
+20250327,134800,317715250,22300,22300,22300,22300,91
+20250327,134700,315685950,22350,22350,22350,22350,14
+20250327,134600,315373050,22350,22350,22350,22350,0
+20250327,134500,315373050,22350,22350,22350,22350,15
+20250327,134400,315037800,22350,22350,22350,22350,1
+20250327,134300,315015450,22350,22350,22350,22350,11
+20250327,134200,314769600,22350,22350,22350,22350,1
+20250327,134100,314747250,22350,22350,22350,22350,12
+20250327,134000,314479050,22350,22300,22350,22300,19
+20250327,133900,314055250,22400,22400,22400,22400,12
+20250327,133800,313786450,22400,22400,22400,22350,5
+20250327,133700,313674550,22350,22350,22350,22350,11
+20250327,133600,313428700,22350,22300,22350,22300,2
+20250327,133500,313384050,22350,22350,22350,22350,4
+20250327,133400,313294650,22350,22350,22350,22350,1
+20250327,133300,313272300,22350,22350,22350,22350,2
+20250327,133200,313227600,22300,22350,22350,22300,41
+20250327,133100,312312750,22350,22350,22350,22350,12
+20250327,133000,312044550,22350,22300,22350,22300,20
+20250327,132900,311598400,22350,22350,22350,22350,1
+20250327,132800,311576050,22350,22400,22400,22300,35
+20250327,132700,310795350,22400,22350,22400,22350,11
+20250327,132600,310549250,22350,22350,22350,22350,1
+20250327,132500,310526900,22350,22350,22350,22350,13
+20250327,132400,310236350,22350,22350,22350,22350,0
+20250327,132300,310236350,22350,22350,22400,22350,15
+20250327,132200,309900600,22350,22350,22350,22350,0
+20250327,132100,309900600,22350,22350,22350,22350,3
+20250327,132000,309833550,22350,22350,22350,22350,0
+20250327,131900,309833550,22350,22350,22350,22350,102
+20250327,131800,307553850,22350,22350,22350,22350,3
+20250327,131700,307486800,22350,22350,22350,22350,0
+20250327,131600,307486800,22350,22350,22350,22350,31
+20250327,131500,306793950,22300,22300,22300,22300,27
+20250327,131400,306191850,22350,22350,22350,22350,11
+20250327,131300,305946000,22350,22350,22350,22350,3
+20250327,131200,305878950,22350,22350,22350,22350,11
+20250327,131100,305633100,22350,22350,22350,22350,14
+20250327,131000,305320200,22350,22350,22350,22350,1
+20250327,130900,305297850,22350,22350,22350,22350,12
+20250327,130800,305029650,22350,22350,22350,22350,2
+20250327,130700,304984950,22350,22350,22350,22350,11
+20250327,130600,304739100,22350,22400,22400,22350,2
+20250327,130500,304694350,22400,22400,22400,22400,1
+20250327,130400,304671950,22400,22400,22400,22350,15
+20250327,130300,304336050,22450,22450,22450,22450,1
+20250327,130200,304313600,22450,22450,22450,22450,11
+20250327,130100,304066650,22350,22500,22500,22350,5
+20250327,130000,303954750,22500,22500,22500,22350,79
+20250327,125900,302186100,22350,22450,22450,22350,100
+20250327,125800,299947000,22450,22450,22450,22450,1
+20250327,125700,299924550,22350,22350,22350,22350,0
+20250327,125600,299924550,22350,22450,22450,22350,43
+20250327,125500,298959400,22450,22450,22450,22450,1
+20250327,125400,298936950,22350,22450,22450,22350,80
+20250327,125300,297144850,22450,22450,22450,22450,11
+20250327,125200,296897900,22300,22450,22450,22300,15
+20250327,125100,296561300,22350,22450,22450,22350,110
+20250327,125000,294097700,22450,22450,22450,22450,30
+20250327,124900,293424200,22450,22350,22450,22350,95
+20250327,124800,291297850,22400,22400,22400,22400,8
+20250327,124700,291118650,22400,22450,22450,22350,18
+20250327,124600,290715050,22400,22400,22400,22400,40
+20250327,124500,289819050,22400,22400,22400,22400,1
+20250327,124400,289796650,22350,22400,22450,22350,43
+20250327,124300,288833500,22400,22400,22400,22400,0
+20250327,124200,288833500,22400,22400,22400,22400,2
+20250327,124100,288788700,22300,22400,22400,22300,90
+20250327,124000,286777700,22400,22350,22400,22350,21
+20250327,123900,286307400,22350,22400,22400,22350,15
+20250327,123800,285971500,22400,22400,22400,22400,40
+20250327,123700,285075500,22400,22400,22400,22350,16
+20250327,123600,284717200,22400,22400,22400,22400,40
+20250327,123500,283821200,22400,22400,22400,22400,1
+20250327,123400,283798800,22400,22400,22400,22400,1
+20250327,123300,283776400,22350,22300,22350,22300,68
+20250327,123200,282258000,22350,22400,22400,22350,4
+20250327,123100,282168500,22400,22400,22400,22400,40
+20250327,123000,281272500,22350,22400,22450,22350,24
+20250327,122900,280734250,22400,22400,22400,22400,11
+20250327,122800,280487850,22400,22350,22400,22350,93
+20250327,122700,278407300,22350,22400,22400,22350,2
+20250327,122600,278362550,22400,22400,22400,22400,0
+20250327,122500,278362550,22400,22400,22400,22350,42
+20250327,122400,277421800,22400,22400,22400,22400,1
+20250327,122300,277399400,22400,22350,22400,22350,42
+20250327,122200,276458700,22400,22400,22400,22400,1
+20250327,122100,276436300,22400,22350,22400,22350,3
+20250327,122000,276369200,22350,22400,22450,22350,92
+20250327,121900,274309650,22400,22450,22450,22400,21
+20250327,121800,273839200,22350,22450,22450,22350,66
+20250327,121700,272359800,22450,22450,22450,22450,0
+20250327,121600,272359800,22450,22350,22450,22350,16
+20250327,121500,272002100,22450,22350,22450,22350,57
+20250327,121400,270724050,22350,22350,22450,22350,25
+20250327,121300,270165200,22350,22450,22500,22350,65
+20250327,121200,268708150,22350,22350,22350,22350,16
+20250327,121100,268350550,22400,22400,22450,22400,75
+20250327,121000,266668000,22450,22400,22500,22350,83
+20250327,120900,264804650,22400,22450,22450,22400,19
+20250327,120800,264379000,22400,22400,22450,22400,26
+20250327,120700,263796500,22400,22350,22400,22350,45
+20250327,120600,262789300,22350,22450,22450,22350,28
+20250327,120500,262163000,22350,22350,22450,22350,64
+20250327,120400,260728600,22350,22350,22400,22350,16
+20250327,120300,260370750,22350,22400,22450,22350,37
+20250327,120200,259542450,22400,22350,22400,22350,36
+20250327,120100,258736850,22350,22350,22500,22350,27
+20250327,120000,258132350,22450,22400,22500,22350,116
+20250327,115900,255530350,22350,22350,22350,22350,26
+20250327,115800,254949250,22350,22350,22450,22350,26
+20250327,115700,254367950,22350,22350,22450,22350,64
+20250327,115600,252933550,22350,22450,22450,22350,20
+20250327,115500,252486100,22350,22350,22450,22350,25
+20250327,115400,251927250,22450,22400,22450,22350,74
+20250327,115300,250269300,22400,22350,22450,22350,27
+20250327,115200,249665600,22350,22350,22400,22350,57
+20250327,115100,248389600,22350,22350,22400,22350,25
+20250327,115000,247830800,22400,22400,22500,22350,45
+20250327,114900,246822100,22450,22450,22450,22400,51
+20250327,114800,245677550,22400,22400,22450,22400,25
+20250327,114700,245117500,22400,22400,22450,22400,64
+20250327,114600,243681900,22450,22400,22450,22350,30
+20250327,114500,243010200,22450,22450,22450,22450,1
+20250327,114400,242987750,22450,22475,22500,22450,113
+20250327,114300,240448475,22475,22475,22475,22475,1
+20250327,114200,240426000,22475,22475,22475,22475,50
+20250327,114100,239302250,22475,22475,22475,22475,1
+20250327,114000,239279775,22475,22500,22500,22475,30
+20250327,113900,238605075,22450,22500,22500,22450,871
+20250327,113800,219045275,22500,22500,22500,22500,1
+20250327,113700,219022775,22500,22450,22500,22450,211
+20250327,113600,214285275,22450,22400,22450,22400,394
+20250327,113500,205459450,22400,22400,22400,22400,1
+20250327,113400,205437050,22400,22350,22400,22350,18
+20250327,113300,205034700,22300,22300,22300,22300,10
+20250327,113200,204811700,22300,22400,22400,22300,20
+20250327,113100,204364000,22400,22400,22400,22400,40
+20250327,113000,203468000,22400,22400,22400,22400,31
+20250327,112900,202773600,22400,22400,22400,22350,45
+20250327,112800,201765700,22300,22300,22300,22300,3
+20250327,112700,201698800,22400,22350,22400,22350,15
+20250327,112600,201362900,22400,22400,22400,22400,40
+20250327,112500,200466900,22400,22400,22400,22400,12
+20250327,112400,200198100,22400,22400,22400,22350,27
+20250327,112300,199593500,22350,22450,22450,22350,146
+20250327,112200,196322900,22450,22450,22450,22350,281
+20250327,112100,190014650,22400,22350,22400,22350,2028
+20250327,112000,144609700,22350,22350,22350,22350,67
+20250327,111900,143112250,22350,22350,22350,22350,23
+20250327,111800,142598200,22350,22350,22350,22350,40
+20250327,111700,141704200,22350,22350,22350,22350,4
+20250327,111600,141614800,22350,22350,22350,22350,40
+20250327,111500,140720800,22350,22350,22350,22350,152
+20250327,111400,137323600,22350,22350,22350,22350,1
+20250327,111300,137301250,22350,22350,22350,22350,40
+20250327,111200,136407250,22350,22350,22350,22350,3
+20250327,111100,136340200,22350,22350,22350,22350,0
+20250327,111000,136340200,22350,22350,22350,22350,64
+20250327,110900,134909800,22350,22350,22350,22350,1
+20250327,110800,134887450,22350,22350,22350,22350,51
+20250327,110700,133747600,22350,22350,22350,22350,3
+20250327,110600,133680550,22350,22350,22350,22350,0
+20250327,110500,133680550,22350,22350,22350,22350,53
+20250327,110400,132496000,22350,22350,22350,22350,1
+20250327,110300,132473650,22350,22350,22350,22350,43
+20250327,110200,131512600,22350,22350,22350,22350,0
+20250327,110100,131512600,22350,22350,22350,22350,1
+20250327,110000,131490250,22350,22300,22350,22300,62
+20250327,105900,130104600,22350,22350,22350,22350,1
+20250327,105800,130082250,22350,22350,22350,22350,43
+20250327,105700,129121200,22300,22300,22300,22300,1
+20250327,105600,129098900,22300,22350,22350,22300,101
+20250327,105500,126846550,22350,22350,22350,22350,43
+20250327,105400,125885500,22350,22350,22350,22350,2
+20250327,105300,125840800,22350,22350,22350,22350,2
+20250327,105200,125796100,22350,22350,22350,22350,49
+20250327,105100,124700950,22350,22350,22350,22350,1
+20250327,105000,124678600,22350,22350,22350,22350,42
+20250327,104900,123739900,22350,22350,22350,22350,1
+20250327,104800,123717550,22350,22350,22350,22350,3
+20250327,104700,123650500,22350,22350,22350,22350,40
+20250327,104600,122756500,22350,22350,22350,22350,4
+20250327,104500,122667100,22350,22350,22350,22350,49
+20250327,104400,121571950,22350,22350,22350,22350,0
+20250327,104300,121571950,22350,22350,22350,22350,4
+20250327,104200,121482550,22350,22350,22350,22350,40
+20250327,104100,120588550,22350,22350,22350,22350,3
+20250327,104000,120521500,22350,22350,22350,22350,99
+20250327,103900,118308850,22400,22400,22400,22400,40
+20250327,103800,117412850,22350,22350,22400,22350,26
+20250327,103700,116831600,22350,22350,22350,22350,17
+20250327,103600,116451650,22350,22350,22350,22350,4
+20250327,103500,116362250,22350,22350,22350,22350,11
+20250327,103400,116116400,22350,22350,22350,22350,41
+20250327,103300,115200050,22350,22350,22350,22350,2
+20250327,103200,115155350,22300,22350,22350,22300,42
+20250327,103100,114216750,22350,22350,22350,22350,3
+20250327,103000,114149700,22350,22300,22350,22300,19
+20250327,102900,113725950,22300,22350,22350,22300,55
+20250327,102800,112497350,22350,22350,22350,22300,25
+20250327,102700,111939250,22350,22350,22350,22350,40
+20250327,102600,111045250,22350,22350,22350,22350,2
+20250327,102500,111000550,22300,22400,22400,22300,48
+20250327,102400,109928400,22350,22250,22350,22250,457
+20250327,102300,99736250,22350,22350,22350,22100,872
+20250327,102200,80404450,22350,22350,22350,22350,13
+20250327,102100,80113900,22350,22350,22350,22350,41
+20250327,102000,79197550,22350,22350,22350,22350,36
+20250327,101900,78392950,22400,22400,22400,22400,42
+20250327,101800,77452150,22400,22400,22400,22400,1
+20250327,101700,77429750,22350,22400,22400,22350,12
+20250327,101600,77161500,22400,22400,22400,22400,42
+20250327,101500,76220700,22350,22400,22400,22350,6
+20250327,101400,76086550,22400,22400,22400,22400,42
+20250327,101300,75145750,22400,22400,22400,22400,0
+20250327,101200,75145750,22400,22400,22400,22400,4
+20250327,101100,75056150,22400,22400,22400,22400,65
+20250327,101000,73600150,22450,22450,22450,22450,1
+20250327,100900,73577700,22450,22450,22450,22450,1
+20250327,100800,73555250,22450,22450,22450,22450,40
+20250327,100700,72657250,22450,22400,22450,22350,139
+20250327,100600,69544500,22400,22400,22400,22400,20
+20250327,100500,69096500,22400,22400,22400,22400,1
+20250327,100400,69074100,22400,22400,22400,22400,3
+20250327,100300,69006900,22400,22300,22400,22300,72
+20250327,100200,67395100,22400,22350,22400,22350,52
+20250327,100100,66232300,22350,22350,22350,22350,59
+20250327,100000,64913650,22350,22400,22400,22350,43
+20250327,095900,63952400,22300,22300,22300,22300,24
+20250327,095800,63417200,22400,22350,22400,22350,46
+20250327,095700,62387100,22350,22350,22350,22350,25
+20250327,095600,61828350,22350,22350,22350,22300,463
+20250327,095500,51486300,22300,22350,22350,22300,26
+20250327,095400,50905400,22300,22300,22300,22300,7
+20250327,095300,50749300,22300,22300,22300,22300,42
+20250327,095200,49812700,22250,22250,22250,22250,0
+20250327,095100,49812700,22250,22250,22250,22250,30
+20250327,095000,49145200,22250,22300,22300,22250,41
+20250327,094900,48230950,22200,22200,22200,22200,300
+20250327,094800,41570950,22250,22200,22250,22150,95
+20250327,094700,39461800,22250,22250,22250,22250,1
+20250327,094600,39439550,22150,22150,22150,22150,8
+20250327,094500,39262350,22200,22300,22300,22200,257
+20250327,094400,33552850,22200,22200,22200,22200,0
+20250327,094300,33552850,22200,22300,22300,22200,46
+20250327,094200,32527750,22300,22250,22300,22250,30
+20250327,094100,31858850,22300,22250,22300,22200,125
+20250327,094000,29077700,22250,22200,22250,22200,56
+20250327,093900,27832500,22150,22150,22150,22150,40
+20250327,093800,26946500,22200,22200,22200,22200,29
+20250327,093700,26302700,22200,22200,22200,22200,11
+20250327,093600,26058500,22200,22200,22200,22200,100
+20250327,093500,23838500,22200,22150,22200,22150,22
+20250327,093400,23350700,22150,22150,22150,22150,19
+20250327,093300,22929850,22150,22150,22150,22150,10
+20250327,093200,22708350,22150,22150,22150,22150,11
+20250327,093100,22464700,22150,22150,22150,22150,0
+20250327,093000,22464700,22150,22150,22150,22150,11
+20250327,092900,22221050,22150,22150,22150,22150,1
+20250327,092800,22198900,22150,22100,22150,22100,22
+20250327,092700,21712300,22200,21950,22200,21950,521
+20250327,092600,10245000,22000,22000,22000,22000,0
+20250327,092500,10245000,22000,22000,22000,22000,0
+20250327,092400,10245000,22000,22000,22000,22000,0
+20250327,092300,10245000,22000,22000,22000,22000,11
+20250327,092200,10003000,22000,21950,22000,21900,245
+20250327,092100,4624500,22000,22000,22000,22000,0
+20250327,092000,4624500,22000,22000,22000,22000,0
+20250327,091900,4624500,22000,22000,22000,22000,0
+20250327,091800,4624500,22000,22000,22000,22000,0
+20250327,091700,4624500,22000,22000,22000,22000,1
+20250327,091600,4602500,22000,22000,22000,22000,0
+20250327,091500,4602500,22000,22000,22000,22000,0
+20250327,091400,4602500,22000,22000,22000,22000,0
+20250327,091300,4602500,22000,22000,22000,22000,0
+20250327,091200,4602500,22000,22000,22000,22000,0
+20250327,091100,4602500,22000,22000,22000,22000,0
+20250327,091000,4602500,22000,22000,22000,22000,1
+20250327,090900,4580500,22000,22000,22000,22000,0
+20250327,090800,4580500,22000,22000,22000,22000,11
+20250327,090700,4338500,21950,21950,21950,21950,3
+20250327,090600,4272650,21900,21900,21900,21900,0
+20250327,090500,4272650,21900,21900,21900,21900,1
+20250327,090400,4250750,21900,21900,21900,21900,0
+20250327,090300,4250750,21900,21900,21900,21900,76
+20250327,090200,2586350,21800,21900,21900,21800,75
+20250327,090100,944550,21900,21950,21950,21900,16
+20250327,090000,593450,21900,22000,22000,21900,27

192400/min/candle-20250328.csv

@@ -0,0 +1,697 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,203500,112098275,22350,22350,22350,22350,407
+20250328,203400,112098275,22350,22350,22350,22350,0
+20250328,203300,112098275,22350,22350,22350,22350,0
+20250328,203200,112098275,22350,22350,22350,22350,0
+20250328,203100,112098275,22350,22350,22350,22350,0
+20250328,203000,112098275,22350,22350,22350,22350,0
+20250328,202900,112098275,22350,22350,22350,22350,0
+20250328,202800,112098275,22350,22350,22350,22350,0
+20250328,202700,112098275,22350,22350,22350,22350,0
+20250328,202600,112098275,22350,22350,22350,22350,0
+20250328,202500,112098275,22350,22350,22350,22350,0
+20250328,202400,112098275,22350,22350,22350,22350,0
+20250328,202300,112098275,22350,22350,22350,22350,0
+20250328,202200,112098275,22350,22350,22350,22350,0
+20250328,202100,112098275,22350,22350,22350,22350,0
+20250328,202000,112098275,22350,22350,22350,22350,0
+20250328,201900,112098275,22350,22350,22350,22350,0
+20250328,201800,112098275,22350,22350,22350,22350,0
+20250328,201700,112098275,22350,22350,22350,22350,0
+20250328,201600,112098275,22350,22350,22350,22350,0
+20250328,201500,112098275,22350,22350,22350,22350,0
+20250328,201400,112098275,22350,22350,22350,22350,0
+20250328,201300,112098275,22350,22350,22350,22350,0
+20250328,201200,112098275,22350,22350,22350,22350,0
+20250328,201100,112098275,22350,22350,22350,22350,0
+20250328,201000,112098275,22350,22350,22350,22350,0
+20250328,200900,112098275,22350,22350,22350,22350,0
+20250328,200800,112098275,22350,22350,22350,22350,0
+20250328,200700,112098275,22350,22350,22350,22350,0
+20250328,200600,112098275,22350,22350,22350,22350,0
+20250328,200500,112098275,22350,22350,22350,22350,407
+20250328,200400,112098275,22350,22350,22350,22350,0
+20250328,200300,112098275,22350,22350,22350,22350,0
+20250328,200200,112098275,22350,22350,22350,22350,0
+20250328,200100,112098275,22350,22350,22350,22350,0
+20250328,200000,112098275,22350,22350,22350,22350,0
+20250328,195900,112098275,22350,22350,22350,22350,0
+20250328,195800,112098275,22350,22350,22350,22350,0
+20250328,195700,112098275,22350,22350,22350,22350,0
+20250328,195600,112098275,22350,22350,22350,22350,0
+20250328,195500,112098275,22350,22350,22350,22350,0
+20250328,195400,112098275,22350,22350,22350,22350,0
+20250328,195300,112098275,22350,22350,22350,22350,0
+20250328,195200,112098275,22350,22350,22350,22350,0
+20250328,195100,112098275,22350,22350,22350,22350,0
+20250328,195000,112098275,22350,22350,22350,22350,0
+20250328,194900,112098275,22350,22350,22350,22350,0
+20250328,194800,112098275,22350,22350,22350,22350,0
+20250328,194700,112098275,22350,22350,22350,22350,0
+20250328,194600,112098275,22350,22350,22350,22350,0
+20250328,194500,112098275,22350,22350,22350,22350,0
+20250328,194400,112098275,22350,22350,22350,22350,0
+20250328,194300,112098275,22350,22350,22350,22350,0
+20250328,194200,112098275,22350,22350,22350,22350,0
+20250328,194100,112098275,22350,22350,22350,22350,0
+20250328,194000,112098275,22350,22350,22350,22350,0
+20250328,193900,112098275,22350,22350,22350,22350,0
+20250328,193800,112098275,22350,22350,22350,22350,0
+20250328,193700,112098275,22350,22350,22350,22350,0
+20250328,193600,112098275,22350,22350,22350,22350,0
+20250328,193500,112098275,22350,22350,22350,22350,407
+20250328,193400,112098275,22350,22350,22350,22350,0
+20250328,193300,112098275,22350,22350,22350,22350,0
+20250328,193200,112098275,22350,22350,22350,22350,0
+20250328,193100,112098275,22350,22350,22350,22350,0
+20250328,193000,112098275,22350,22350,22350,22350,0
+20250328,192900,112098275,22350,22350,22350,22350,0
+20250328,192800,112098275,22350,22350,22350,22350,0
+20250328,192700,112098275,22350,22350,22350,22350,0
+20250328,192600,112098275,22350,22350,22350,22350,0
+20250328,192500,112098275,22350,22350,22350,22350,0
+20250328,192400,112098275,22350,22350,22350,22350,0
+20250328,192300,112098275,22350,22350,22350,22350,0
+20250328,192200,112098275,22350,22350,22350,22350,0
+20250328,192100,112098275,22350,22350,22350,22350,0
+20250328,192000,112098275,22350,22350,22350,22350,0
+20250328,191900,112098275,22350,22350,22350,22350,0
+20250328,191800,112098275,22350,22350,22350,22350,0
+20250328,191700,112098275,22350,22350,22350,22350,0
+20250328,191600,112098275,22350,22350,22350,22350,0
+20250328,191500,112098275,22350,22350,22350,22350,0
+20250328,191400,112098275,22350,22350,22350,22350,0
+20250328,191300,112098275,22350,22350,22350,22350,0
+20250328,191200,112098275,22350,22350,22350,22350,0
+20250328,191100,112098275,22350,22350,22350,22350,0
+20250328,191000,112098275,22350,22350,22350,22350,0
+20250328,190900,112098275,22350,22350,22350,22350,0
+20250328,190800,112098275,22350,22350,22350,22350,0
+20250328,190700,112098275,22350,22350,22350,22350,0
+20250328,190600,112098275,22350,22350,22350,22350,0
+20250328,190500,112098275,22350,22350,22350,22350,407
+20250328,190400,112098275,22350,22350,22350,22350,0
+20250328,190300,112098275,22350,22350,22350,22350,0
+20250328,190200,112098275,22350,22350,22350,22350,0
+20250328,190100,112098275,22350,22350,22350,22350,0
+20250328,190000,112098275,22350,22350,22350,22350,0
+20250328,185900,112098275,22350,22350,22350,22350,0
+20250328,185800,112098275,22350,22350,22350,22350,0
+20250328,185700,112098275,22350,22350,22350,22350,0
+20250328,185600,112098275,22350,22350,22350,22350,0
+20250328,185500,112098275,22350,22350,22350,22350,0
+20250328,185400,112098275,22350,22350,22350,22350,0
+20250328,185300,112098275,22350,22350,22350,22350,0
+20250328,185200,112098275,22350,22350,22350,22350,0
+20250328,185100,112098275,22350,22350,22350,22350,0
+20250328,185000,112098275,22350,22350,22350,22350,0
+20250328,184900,112098275,22350,22350,22350,22350,0
+20250328,184800,112098275,22350,22350,22350,22350,0
+20250328,184700,112098275,22350,22350,22350,22350,0
+20250328,184600,112098275,22350,22350,22350,22350,0
+20250328,184500,112098275,22350,22350,22350,22350,0
+20250328,184400,112098275,22350,22350,22350,22350,0
+20250328,184300,112098275,22350,22350,22350,22350,0
+20250328,184200,112098275,22350,22350,22350,22350,0
+20250328,184100,112098275,22350,22350,22350,22350,0
+20250328,184000,112098275,22350,22350,22350,22350,0
+20250328,183900,112098275,22350,22350,22350,22350,0
+20250328,183800,112098275,22350,22350,22350,22350,0
+20250328,183700,112098275,22350,22350,22350,22350,0
+20250328,183600,112098275,22350,22350,22350,22350,0
+20250328,183500,112098275,22350,22350,22350,22350,407
+20250328,183400,112098275,22350,22350,22350,22350,0
+20250328,183300,112098275,22350,22350,22350,22350,0
+20250328,183200,112098275,22350,22350,22350,22350,0
+20250328,183100,112098275,22350,22350,22350,22350,0
+20250328,183000,112098275,22350,22350,22350,22350,0
+20250328,182900,112098275,22350,22350,22350,22350,0
+20250328,182800,112098275,22350,22350,22350,22350,0
+20250328,182700,112098275,22350,22350,22350,22350,0
+20250328,182600,112098275,22350,22350,22350,22350,0
+20250328,182500,112098275,22350,22350,22350,22350,0
+20250328,182400,112098275,22350,22350,22350,22350,0
+20250328,182300,112098275,22350,22350,22350,22350,0
+20250328,182200,112098275,22350,22350,22350,22350,0
+20250328,182100,112098275,22350,22350,22350,22350,0
+20250328,182000,112098275,22350,22350,22350,22350,0
+20250328,181900,112098275,22350,22350,22350,22350,0
+20250328,181800,112098275,22350,22350,22350,22350,0
+20250328,181700,112098275,22350,22350,22350,22350,0
+20250328,181600,112098275,22350,22350,22350,22350,0
+20250328,181500,112098275,22350,22350,22350,22350,0
+20250328,181400,112098275,22350,22350,22350,22350,0
+20250328,181300,112098275,22350,22350,22350,22350,0
+20250328,181200,112098275,22350,22350,22350,22350,0
+20250328,181100,112098275,22350,22350,22350,22350,0
+20250328,181000,112098275,22350,22350,22350,22350,0
+20250328,180900,112098275,22350,22350,22350,22350,0
+20250328,180800,112098275,22350,22350,22350,22350,0
+20250328,180700,112098275,22350,22350,22350,22350,0
+20250328,180600,112098275,22350,22350,22350,22350,0
+20250328,180500,112098275,22350,22350,22350,22350,407
+20250328,180400,112098275,22350,22350,22350,22350,0
+20250328,180300,112098275,22350,22350,22350,22350,0
+20250328,180200,112098275,22350,22350,22350,22350,0
+20250328,180100,112098275,22350,22350,22350,22350,0
+20250328,180000,112098275,22350,22350,22350,22350,0
+20250328,175900,112098275,22350,22350,22350,22350,0
+20250328,175800,112098275,22350,22350,22350,22350,0
+20250328,175700,112098275,22350,22350,22350,22350,0
+20250328,175600,112098275,22350,22350,22350,22350,0
+20250328,175500,112098275,22350,22350,22350,22350,0
+20250328,175400,112098275,22350,22350,22350,22350,0
+20250328,175300,112098275,22350,22350,22350,22350,0
+20250328,175200,112098275,22350,22350,22350,22350,0
+20250328,175100,112098275,22350,22350,22350,22350,0
+20250328,175000,112098275,22350,22350,22350,22350,0
+20250328,174900,112098275,22350,22350,22350,22350,0
+20250328,174800,112098275,22350,22350,22350,22350,0
+20250328,174700,112098275,22350,22350,22350,22350,0
+20250328,174600,112098275,22350,22350,22350,22350,0
+20250328,174500,112098275,22350,22350,22350,22350,0
+20250328,174400,112098275,22350,22350,22350,22350,0
+20250328,174300,112098275,22350,22350,22350,22350,0
+20250328,174200,112098275,22350,22350,22350,22350,0
+20250328,174100,112098275,22350,22350,22350,22350,0
+20250328,174000,112098275,22350,22350,22350,22350,0
+20250328,173900,112098275,22350,22350,22350,22350,0
+20250328,173800,112098275,22350,22350,22350,22350,0
+20250328,173700,112098275,22350,22350,22350,22350,0
+20250328,173600,112098275,22350,22350,22350,22350,0
+20250328,173500,112098275,22350,22350,22350,22350,407
+20250328,173400,112098275,22350,22350,22350,22350,0
+20250328,173300,112098275,22350,22350,22350,22350,0
+20250328,173200,112098275,22350,22350,22350,22350,0
+20250328,173100,112098275,22350,22350,22350,22350,0
+20250328,173000,112098275,22350,22350,22350,22350,0
+20250328,172900,112098275,22350,22350,22350,22350,0
+20250328,172800,112098275,22350,22350,22350,22350,0
+20250328,172700,112098275,22350,22350,22350,22350,0
+20250328,172600,112098275,22350,22350,22350,22350,0
+20250328,172500,112098275,22350,22350,22350,22350,0
+20250328,172400,112098275,22350,22350,22350,22350,0
+20250328,172300,112098275,22350,22350,22350,22350,0
+20250328,172200,112098275,22350,22350,22350,22350,0
+20250328,172100,112098275,22350,22350,22350,22350,0
+20250328,172000,112098275,22350,22350,22350,22350,0
+20250328,171900,112098275,22350,22350,22350,22350,0
+20250328,171800,112098275,22350,22350,22350,22350,0
+20250328,171700,112098275,22350,22350,22350,22350,0
+20250328,171600,112098275,22350,22350,22350,22350,0
+20250328,171500,112098275,22350,22350,22350,22350,0
+20250328,171400,112098275,22350,22350,22350,22350,0
+20250328,171300,112098275,22350,22350,22350,22350,0
+20250328,171200,112098275,22350,22350,22350,22350,0
+20250328,171100,112098275,22350,22350,22350,22350,0
+20250328,171000,112098275,22350,22350,22350,22350,0
+20250328,170900,112098275,22350,22350,22350,22350,0
+20250328,170800,112098275,22350,22350,22350,22350,0
+20250328,170700,112098275,22350,22350,22350,22350,0
+20250328,170600,112098275,22350,22350,22350,22350,0
+20250328,170500,112098275,22350,22350,22350,22350,407
+20250328,170400,112098275,22350,22350,22350,22350,0
+20250328,170300,112098275,22350,22350,22350,22350,0
+20250328,170200,112098275,22350,22350,22350,22350,0
+20250328,170100,112098275,22350,22350,22350,22350,0
+20250328,170000,112098275,22350,22350,22350,22350,0
+20250328,165900,112098275,22350,22350,22350,22350,0
+20250328,165800,112098275,22350,22350,22350,22350,0
+20250328,165700,112098275,22350,22350,22350,22350,0
+20250328,165600,112098275,22350,22350,22350,22350,0
+20250328,165500,112098275,22350,22350,22350,22350,0
+20250328,165400,112098275,22350,22350,22350,22350,0
+20250328,165300,112098275,22350,22350,22350,22350,0
+20250328,165200,112098275,22350,22350,22350,22350,0
+20250328,165100,112098275,22350,22350,22350,22350,0
+20250328,165000,112098275,22350,22350,22350,22350,0
+20250328,164900,112098275,22350,22350,22350,22350,0
+20250328,164800,112098275,22350,22350,22350,22350,0
+20250328,164700,112098275,22350,22350,22350,22350,0
+20250328,164600,112098275,22350,22350,22350,22350,0
+20250328,164500,112098275,22350,22350,22350,22350,0
+20250328,164400,112098275,22350,22350,22350,22350,0
+20250328,164300,112098275,22350,22350,22350,22350,0
+20250328,164200,112098275,22350,22350,22350,22350,0
+20250328,164100,112098275,22350,22350,22350,22350,0
+20250328,164000,112098275,22350,22350,22350,22350,0
+20250328,163900,112098275,22350,22350,22350,22350,0
+20250328,163800,112098275,22350,22350,22350,22350,0
+20250328,163700,112098275,22350,22350,22350,22350,0
+20250328,163600,112098275,22350,22350,22350,22350,0
+20250328,163500,112098275,22350,22350,22350,22350,407
+20250328,163400,112098275,22350,22350,22350,22350,0
+20250328,163300,112098275,22350,22350,22350,22350,0
+20250328,163200,112098275,22350,22350,22350,22350,0
+20250328,163100,112098275,22350,22350,22350,22350,0
+20250328,163000,112098275,22350,22350,22350,22350,0
+20250328,162900,112098275,22350,22350,22350,22350,0
+20250328,162800,112098275,22350,22350,22350,22350,0
+20250328,162700,112098275,22350,22350,22350,22350,0
+20250328,162600,112098275,22350,22350,22350,22350,0
+20250328,162500,112098275,22350,22350,22350,22350,0
+20250328,162400,112098275,22350,22350,22350,22350,0
+20250328,162300,112098275,22350,22350,22350,22350,0
+20250328,162200,112098275,22350,22350,22350,22350,0
+20250328,162100,112098275,22350,22350,22350,22350,0
+20250328,162000,112098275,22350,22350,22350,22350,0
+20250328,161900,112098275,22350,22350,22350,22350,0
+20250328,161800,112098275,22350,22350,22350,22350,0
+20250328,161700,112098275,22350,22350,22350,22350,0
+20250328,161600,112098275,22350,22350,22350,22350,0
+20250328,161500,112098275,22350,22350,22350,22350,0
+20250328,161400,112098275,22350,22350,22350,22350,0
+20250328,161300,112098275,22350,22350,22350,22350,0
+20250328,161200,112098275,22350,22350,22350,22350,0
+20250328,161100,112098275,22350,22350,22350,22350,0
+20250328,161000,112098275,22350,22350,22350,22350,0
+20250328,160900,112098275,22350,22350,22350,22350,0
+20250328,160800,112098275,22350,22350,22350,22350,0
+20250328,160700,112098275,22350,22350,22350,22350,0
+20250328,160600,112098275,22350,22350,22350,22350,0
+20250328,160500,112098275,22350,22350,22350,22350,407
+20250328,160400,112098275,22350,22350,22350,22350,0
+20250328,160300,112098275,22350,22350,22350,22350,0
+20250328,160200,112098275,22350,22350,22350,22350,0
+20250328,160100,112098275,22350,22350,22350,22350,0
+20250328,160000,112098275,22350,22350,22350,22350,0
+20250328,155900,112098275,22350,22350,22350,22350,0
+20250328,155800,112098275,22350,22350,22350,22350,0
+20250328,155700,112098275,22350,22350,22350,22350,0
+20250328,155600,112098275,22350,22350,22350,22350,0
+20250328,155500,112098275,22350,22350,22350,22350,0
+20250328,155400,112098275,22350,22350,22350,22350,0
+20250328,155300,112098275,22350,22350,22350,22350,0
+20250328,155200,112098275,22350,22350,22350,22350,0
+20250328,155100,112098275,22350,22350,22350,22350,0
+20250328,155000,112098275,22350,22350,22350,22350,0
+20250328,154900,112098275,22350,22350,22350,22350,0
+20250328,154800,112098275,22350,22350,22350,22350,0
+20250328,154700,112098275,22350,22350,22350,22350,0
+20250328,154600,112098275,22350,22350,22350,22350,0
+20250328,154500,112098275,22350,22350,22350,22350,0
+20250328,154400,112098275,22350,22350,22350,22350,0
+20250328,154300,112098275,22350,22350,22350,22350,0
+20250328,154200,112098275,22350,22350,22350,22350,0
+20250328,154100,112098275,22350,22350,22350,22350,0
+20250328,154000,112098275,22350,22350,22350,22350,0
+20250328,153900,112098275,22350,22350,22350,22350,0
+20250328,153800,112098275,22350,22350,22350,22350,0
+20250328,153700,112098275,22350,22350,22350,22350,0
+20250328,153600,112098275,22350,22350,22350,22350,0
+20250328,153500,112098275,22350,22350,22350,22350,407
+20250328,153400,112098275,22350,22350,22350,22350,0
+20250328,153300,112098275,22350,22350,22350,22350,0
+20250328,153200,112098275,22350,22350,22350,22350,0
+20250328,153100,112098275,22350,22350,22350,22350,0
+20250328,153000,112098275,22350,22350,22350,22350,407
+20250328,152900,103001825,22250,22250,22250,22250,0
+20250328,152800,103001825,22250,22250,22250,22250,0
+20250328,152700,103001825,22250,22250,22250,22250,0
+20250328,152600,103001825,22250,22250,22250,22250,0
+20250328,152500,103001825,22250,22250,22250,22250,0
+20250328,152400,103001825,22250,22250,22250,22250,0
+20250328,152300,103001825,22250,22250,22250,22250,0
+20250328,152200,103001825,22250,22250,22250,22250,0
+20250328,152100,103001825,22250,22250,22250,22250,0
+20250328,152000,103001825,22250,22250,22250,22250,0
+20250328,151900,103001825,22250,22300,22300,22250,22
+20250328,151800,102511475,22300,22300,22300,22300,13
+20250328,151700,102221575,22300,22300,22300,22300,0
+20250328,151600,102221575,22300,22300,22300,22300,2
+20250328,151500,102176975,22250,22250,22250,22250,0
+20250328,151400,102176975,22250,22250,22250,22250,0
+20250328,151300,102176975,22250,22250,22250,22250,1
+20250328,151200,102154725,22200,22200,22200,22200,0
+20250328,151100,102154725,22200,22200,22200,22200,0
+20250328,151000,102154725,22200,22200,22200,22200,2
+20250328,150900,102110325,22200,22200,22200,22200,0
+20250328,150800,102110325,22200,22200,22200,22200,2
+20250328,150700,102065925,22250,22250,22250,22250,0
+20250328,150600,102065925,22250,22250,22250,22250,0
+20250328,150500,102065925,22250,22250,22250,22250,4
+20250328,150400,101976925,22250,22250,22250,22250,68
+20250328,150300,100463925,22200,22200,22200,22200,0
+20250328,150200,100463925,22200,22200,22200,22200,0
+20250328,150100,100463925,22200,22200,22200,22200,0
+20250328,150000,100463925,22200,22200,22200,22200,1
+20250328,145900,100441725,22300,22300,22300,22300,4
+20250328,145800,100352525,22300,22300,22300,22300,0
+20250328,145700,100352525,22300,22300,22300,22300,0
+20250328,145600,100352525,22300,22300,22300,22300,4
+20250328,145500,100263325,22250,22250,22250,22250,0
+20250328,145400,100263325,22250,22250,22250,22250,0
+20250328,145300,100263325,22250,22250,22250,22250,4
+20250328,145200,100174325,22250,22250,22250,22250,0
+20250328,145100,100174325,22250,22250,22250,22250,0
+20250328,145000,100174325,22250,22250,22250,22250,4
+20250328,144900,100085325,22250,22250,22250,22250,0
+20250328,144800,100085325,22250,22250,22250,22250,0
+20250328,144700,100085325,22250,22250,22250,22250,7
+20250328,144600,99929575,22250,22250,22250,22250,25
+20250328,144500,99373325,22250,22250,22250,22250,0
+20250328,144400,99373325,22250,22250,22250,22250,4
+20250328,144300,99284325,22250,22250,22250,22250,0
+20250328,144200,99284325,22250,22250,22250,22250,0
+20250328,144100,99284325,22250,22250,22250,22250,4
+20250328,144000,99195325,22250,22250,22250,22250,0
+20250328,143900,99195325,22250,22250,22250,22250,7
+20250328,143800,99039575,22200,22200,22200,22200,22
+20250328,143700,98551175,22200,22200,22200,22200,0
+20250328,143600,98551175,22200,22200,22200,22200,0
+20250328,143500,98551175,22200,22200,22200,22200,0
+20250328,143400,98551175,22200,22200,22200,22200,4
+20250328,143300,98462375,22200,22200,22200,22200,0
+20250328,143200,98462375,22200,22200,22200,22200,0
+20250328,143100,98462375,22200,22200,22200,22200,29
+20250328,143000,97818575,22200,22200,22200,22200,0
+20250328,142900,97818575,22200,22200,22200,22200,0
+20250328,142800,97818575,22200,22200,22200,22200,4
+20250328,142700,97729775,22200,22200,22200,22200,0
+20250328,142600,97729775,22200,22200,22200,22200,0
+20250328,142500,97729775,22200,22100,22200,22100,17
+20250328,142400,97353675,22200,22200,22200,22200,25
+20250328,142300,96798675,22200,22200,22200,22200,0
+20250328,142200,96798675,22200,22200,22200,22200,4
+20250328,142100,96709875,22200,22200,22200,22200,5
+20250328,142000,96598875,22200,22200,22200,22200,0
+20250328,141900,96598875,22200,22200,22200,22200,4
+20250328,141800,96510075,22200,22200,22200,22200,0
+20250328,141700,96510075,22200,22200,22200,22200,0
+20250328,141600,96510075,22200,22200,22200,22200,4
+20250328,141500,96421275,22200,22200,22200,22200,0
+20250328,141400,96421275,22200,22200,22200,22200,0
+20250328,141300,96421275,22200,22200,22200,22200,4
+20250328,141200,96332475,22200,22200,22200,22200,0
+20250328,141100,96332475,22200,22200,22200,22200,0
+20250328,141000,96332475,22200,22200,22200,22200,5
+20250328,140900,96221475,22200,22200,22200,22200,0
+20250328,140800,96221475,22200,22200,22200,22200,1
+20250328,140700,96199275,22200,22200,22200,22200,0
+20250328,140600,96199275,22200,22200,22200,22200,24
+20250328,140500,95666475,22200,22200,22200,22200,3
+20250328,140400,95599875,22200,22200,22200,22200,0
+20250328,140300,95599875,22200,22200,22200,22200,4
+20250328,140200,95511075,22200,22200,22200,22200,0
+20250328,140100,95511075,22200,22200,22200,22200,0
+20250328,140000,95511075,22200,22200,22200,22200,4
+20250328,135900,95422275,22200,22200,22200,22200,0
+20250328,135800,95422275,22200,22200,22200,22200,0
+20250328,135700,95422275,22200,22150,22200,22100,583
+20250328,135600,82530425,22200,22200,22200,22200,0
+20250328,135500,82530425,22200,22200,22200,22200,0
+20250328,135400,82530425,22200,22200,22200,22200,4
+20250328,135300,82441625,22200,22200,22200,22200,0
+20250328,135200,82441625,22200,22200,22200,22200,1
+20250328,135100,82419425,22150,22250,22300,22150,572
+20250328,135000,69718575,22250,22250,22250,22250,0
+20250328,134900,69718575,22250,22300,22300,22250,369
+20250328,134800,61491775,22300,22350,22350,22300,24
+20250328,134700,60956375,22300,22300,22300,22300,10
+20250328,134600,60733375,22300,22300,22300,22300,11
+20250328,134500,60488075,22300,22400,22400,22300,15
+20250328,134400,60153125,22400,22400,22400,22400,0
+20250328,134300,60153125,22400,22400,22400,22400,0
+20250328,134200,60153125,22400,22400,22400,22400,4
+20250328,134100,60063525,22400,22400,22400,22400,0
+20250328,134000,60063525,22400,22400,22400,22400,0
+20250328,133900,60063525,22400,22400,22400,22400,0
+20250328,133800,60063525,22400,22400,22400,22400,4
+20250328,133700,59973925,22400,22400,22400,22400,0
+20250328,133600,59973925,22400,22400,22400,22400,0
+20250328,133500,59973925,22400,22400,22400,22400,4
+20250328,133400,59884325,22400,22400,22400,22400,0
+20250328,133300,59884325,22400,22450,22450,22400,6
+20250328,133200,59749875,22450,22350,22450,22350,173
+20250328,133100,55874625,22300,22350,22350,22300,147
+20250328,133000,52589375,22400,22400,22400,22400,0
+20250328,132900,52589375,22400,22400,22400,22400,4
+20250328,132800,52499775,22400,22400,22400,22400,0
+20250328,132700,52499775,22400,22400,22400,22400,0
+20250328,132600,52499775,22400,22400,22400,22400,4
+20250328,132500,52410175,22400,22400,22400,22400,0
+20250328,132400,52410175,22400,22400,22400,22400,0
+20250328,132300,52410175,22400,22400,22400,22400,28
+20250328,132200,51782975,22450,22450,22450,22450,0
+20250328,132100,51782975,22450,22450,22450,22450,0
+20250328,132000,51782975,22450,22450,22450,22450,4
+20250328,131900,51693175,22450,22450,22450,22450,0
+20250328,131800,51693175,22450,22450,22450,22450,0
+20250328,131700,51693175,22450,22450,22450,22450,4
+20250328,131600,51603375,22450,22450,22450,22450,0
+20250328,131500,51603375,22450,22450,22450,22450,0
+20250328,131400,51603375,22450,22450,22450,22450,4
+20250328,131300,51513575,22450,22450,22450,22450,0
+20250328,131200,51513575,22450,22450,22450,22450,0
+20250328,131100,51513575,22450,22450,22450,22450,0
+20250328,131000,51513575,22450,22400,22450,22400,4
+20250328,130900,51423875,22350,22350,22350,22350,0
+20250328,130800,51423875,22350,22400,22400,22350,136
+20250328,130700,48377775,22450,22450,22450,22450,4
+20250328,130600,48287975,22450,22450,22450,22450,0
+20250328,130500,48287975,22450,22450,22450,22450,0
+20250328,130400,48287975,22450,22450,22450,22450,4
+20250328,130300,48198175,22450,22450,22450,22450,0
+20250328,130200,48198175,22450,22450,22450,22450,0
+20250328,130100,48198175,22450,22450,22450,22450,4
+20250328,130000,48108375,22450,22450,22450,22450,17
+20250328,125900,47726725,22450,22450,22450,22450,0
+20250328,125800,47726725,22450,22450,22450,22450,4
+20250328,125700,47636925,22450,22450,22450,22450,2
+20250328,125600,47592025,22450,22450,22450,22450,0
+20250328,125500,47592025,22450,22450,22450,22450,4
+20250328,125400,47502225,22450,22450,22450,22450,0
+20250328,125300,47502225,22450,22450,22450,22450,0
+20250328,125200,47502225,22450,22450,22450,22450,4
+20250328,125100,47412425,22450,22450,22450,22450,0
+20250328,125000,47412425,22450,22450,22450,22450,16
+20250328,124900,47053225,22450,22450,22450,22450,4
+20250328,124800,46963425,22450,22450,22450,22450,0
+20250328,124700,46963425,22450,22450,22450,22450,0
+20250328,124600,46963425,22450,22450,22450,22450,4
+20250328,124500,46873625,22450,22450,22450,22450,0
+20250328,124400,46873625,22450,22450,22450,22450,0
+20250328,124300,46873625,22450,22450,22450,22450,0
+20250328,124200,46873625,22450,22450,22450,22450,4
+20250328,124100,46783825,22450,22450,22450,22450,0
+20250328,124000,46783825,22450,22450,22450,22450,16
+20250328,123900,46424625,22450,22450,22450,22450,4
+20250328,123800,46334825,22450,22450,22450,22450,0
+20250328,123700,46334825,22450,22450,22450,22450,0
+20250328,123600,46334825,22450,22450,22450,22450,4
+20250328,123500,46245025,22450,22450,22450,22450,0
+20250328,123400,46245025,22450,22450,22450,22450,0
+20250328,123300,46245025,22450,22450,22450,22450,4
+20250328,123200,46155225,22450,22450,22450,22450,0
+20250328,123100,46155225,22450,22450,22450,22450,0
+20250328,123000,46155225,22450,22400,22450,22400,20
+20250328,122900,45706675,22400,22400,22400,22400,1
+20250328,122800,45684275,22400,22400,22400,22400,10
+20250328,122700,45460275,22400,22400,22400,22400,4
+20250328,122600,45370675,22400,22400,22400,22400,0
+20250328,122500,45370675,22400,22400,22400,22400,0
+20250328,122400,45370675,22400,22400,22400,22400,4
+20250328,122300,45281075,22400,22400,22400,22400,0
+20250328,122200,45281075,22400,22400,22400,22400,0
+20250328,122100,45281075,22400,22400,22400,22400,4
+20250328,122000,45191475,22400,22400,22400,22400,16
+20250328,121900,44833075,22350,22350,22350,22350,0
+20250328,121800,44833075,22350,22400,22400,22350,5
+20250328,121700,44721125,22400,22400,22400,22400,0
+20250328,121600,44721125,22400,22400,22400,22400,0
+20250328,121500,44721125,22400,22400,22400,22400,1
+20250328,121400,44698725,22400,22400,22400,22400,10
+20250328,121300,44474725,22400,22400,22400,22400,0
+20250328,121200,44474725,22400,22400,22400,22400,0
+20250328,121100,44474725,22400,22400,22400,22400,4
+20250328,121000,44385125,22400,22400,22400,22400,17
+20250328,120900,44004325,22400,22400,22400,22400,64
+20250328,120800,42570725,22400,22400,22400,22400,4
+20250328,120700,42481125,22400,22400,22400,22400,0
+20250328,120600,42481125,22400,22400,22400,22400,0
+20250328,120500,42481125,22400,22400,22400,22400,4
+20250328,120400,42391525,22400,22400,22400,22400,0
+20250328,120300,42391525,22400,22400,22400,22400,0
+20250328,120200,42391525,22400,22400,22400,22400,16
+20250328,120100,42033125,22400,22400,22400,22400,0
+20250328,120000,42033125,22400,22400,22400,22400,17
+20250328,115900,41652325,22400,22400,22400,22400,4
+20250328,115800,41562725,22400,22400,22400,22400,0
+20250328,115700,41562725,22400,22400,22400,22400,0
+20250328,115600,41562725,22400,22400,22400,22400,4
+20250328,115500,41473125,22400,22400,22400,22400,0
+20250328,115400,41473125,22400,22400,22400,22400,0
+20250328,115300,41473125,22400,22400,22400,22400,4
+20250328,115200,41383525,22400,22400,22400,22400,0
+20250328,115100,41383525,22400,22400,22400,22400,0
+20250328,115000,41383525,22400,22350,22400,22350,17
+20250328,114900,41003275,22350,22350,22350,22350,4
+20250328,114800,40913875,22350,22350,22350,22350,0
+20250328,114700,40913875,22350,22350,22350,22350,17
+20250328,114600,40533925,22350,22400,22400,22350,111
+20250328,114500,38052875,22400,22400,22400,22400,0
+20250328,114400,38052875,22400,22400,22400,22400,0
+20250328,114300,38052875,22400,22400,22400,22400,204
+20250328,114200,33483275,22350,22350,22350,22350,206
+20250328,114100,28879175,22400,22400,22400,22400,0
+20250328,114000,28879175,22400,22350,22400,22350,21
+20250328,113900,28409725,22350,22350,22350,22350,0
+20250328,113800,28409725,22350,22350,22350,22350,0
+20250328,113700,28409725,22350,22350,22350,22350,7
+20250328,113600,28253275,22350,22350,22350,22350,0
+20250328,113500,28253275,22350,22350,22350,22350,0
+20250328,113400,28253275,22350,22350,22350,22350,4
+20250328,113300,28163875,22350,22350,22350,22350,1
+20250328,113200,28141525,22350,22350,22350,22350,0
+20250328,113100,28141525,22350,22350,22350,22350,4
+20250328,113000,28052125,22350,22350,22350,22350,17
+20250328,112900,27672175,22350,22350,22350,22350,0
+20250328,112800,27672175,22350,22350,22350,22350,4
+20250328,112700,27582775,22350,22350,22350,22350,0
+20250328,112600,27582775,22350,22350,22350,22350,0
+20250328,112500,27582775,22350,22350,22350,22350,4
+20250328,112400,27493375,22350,22350,22350,22350,0
+20250328,112300,27493375,22350,22350,22350,22350,0
+20250328,112200,27493375,22350,22350,22350,22350,0
+20250328,112100,27493375,22350,22350,22350,22350,4
+20250328,112000,27403975,22300,22350,22350,22300,32
+20250328,111900,26689525,22300,22350,22350,22300,189
+20250328,111800,22472725,22400,22400,22400,22400,4
+20250328,111700,22383125,22400,22400,22400,22400,0
+20250328,111600,22383125,22400,22400,22400,22400,0
+20250328,111500,22383125,22400,22400,22400,22400,4
+20250328,111400,22293525,22400,22400,22400,22400,0
+20250328,111300,22293525,22400,22400,22400,22400,0
+20250328,111200,22293525,22400,22400,22400,22400,4
+20250328,111100,22203925,22400,22400,22400,22400,0
+20250328,111000,22203925,22400,22350,22400,22350,17
+20250328,110900,21823775,22350,22350,22350,22350,4
+20250328,110800,21734375,22350,22350,22350,22350,0
+20250328,110700,21734375,22350,22350,22350,22350,0
+20250328,110600,21734375,22350,22350,22350,22350,4
+20250328,110500,21644975,22350,22350,22350,22350,0
+20250328,110400,21644975,22350,22350,22350,22350,0
+20250328,110300,21644975,22350,22350,22350,22350,4
+20250328,110200,21555575,22350,22350,22350,22350,0
+20250328,110100,21555575,22350,22350,22350,22350,0
+20250328,110000,21555575,22350,22300,22350,22300,23
+20250328,105900,21042375,22250,22250,22250,22250,18
+20250328,105800,20641875,22300,22300,22300,22300,0
+20250328,105700,20641875,22300,22300,22300,22300,4
+20250328,105600,20552675,22300,22300,22300,22300,0
+20250328,105500,20552675,22300,22300,22300,22300,0
+20250328,105400,20552675,22300,22300,22300,22300,0
+20250328,105300,20552675,22300,22300,22300,22300,4
+20250328,105200,20463475,22300,22300,22300,22300,0
+20250328,105100,20463475,22300,22300,22300,22300,0
+20250328,105000,20463475,22300,22300,22300,22300,22
+20250328,104900,19972875,22300,22300,22300,22300,0
+20250328,104800,19972875,22300,22300,22300,22300,0
+20250328,104700,19972875,22300,22300,22300,22300,4
+20250328,104600,19883675,22250,22250,22250,22250,0
+20250328,104500,19883675,22250,22250,22250,22250,0
+20250328,104400,19883675,22250,22250,22250,22250,54
+20250328,104300,18682175,22250,22250,22250,22250,0
+20250328,104200,18682175,22250,22250,22250,22250,0
+20250328,104100,18682175,22250,22250,22250,22250,4
+20250328,104000,18593175,22250,22250,22250,22250,0
+20250328,103900,18593175,22250,22250,22250,22250,0
+20250328,103800,18593175,22250,22250,22250,22250,4
+20250328,103700,18504175,22250,22250,22250,22250,0
+20250328,103600,18504175,22250,22250,22250,22250,0
+20250328,103500,18504175,22250,22250,22250,22250,4
+20250328,103400,18415175,22200,22200,22200,22200,0
+20250328,103300,18415175,22200,22200,22200,22200,14
+20250328,103200,18104375,22200,22200,22200,22200,4
+20250328,103100,18015575,22150,22150,22150,22150,0
+20250328,103000,18015575,22150,22150,22150,22150,20
+20250328,102900,17572575,22200,22200,22200,22200,4
+20250328,102800,17483775,22200,22200,22200,22200,1
+20250328,102700,17461575,22200,22200,22200,22200,0
+20250328,102600,17461575,22200,22200,22200,22200,0
+20250328,102500,17461575,22200,22200,22200,22200,4
+20250328,102400,17372775,22200,22200,22200,22200,0
+20250328,102300,17372775,22200,22200,22200,22200,1
+20250328,102200,17350575,22200,22200,22200,22200,4
+20250328,102100,17261775,22200,22200,22200,22200,0
+20250328,102000,17261775,22200,22200,22200,22200,54
+20250328,101900,16062975,22250,22250,22250,22250,4
+20250328,101800,15973975,22250,22250,22250,22250,0
+20250328,101700,15973975,22250,22250,22250,22250,0
+20250328,101600,15973975,22250,22250,22250,22250,4
+20250328,101500,15884975,22200,22300,22300,22200,314
+20250328,101400,8898125,22300,22300,22300,22300,0
+20250328,101300,8898125,22300,22300,22300,22300,4
+20250328,101200,8808925,22300,22300,22300,22300,0
+20250328,101100,8808925,22300,22300,22300,22300,0
+20250328,101000,8808925,22300,22200,22300,22200,24
+20250328,100900,8275725,22300,22300,22300,22300,0
+20250328,100800,8275725,22300,22300,22300,22300,0
+20250328,100700,8275725,22300,22300,22300,22300,4
+20250328,100600,8186525,22300,22300,22300,22300,0
+20250328,100500,8186525,22300,22300,22300,22300,0
+20250328,100400,8186525,22300,22300,22300,22300,4
+20250328,100300,8097325,22200,22200,22200,22200,10
+20250328,100200,7875325,22300,22300,22300,22300,0
+20250328,100100,7875325,22300,22300,22300,22300,22
+20250328,100000,7384725,22300,22200,22300,22200,22
+20250328,095900,6896225,22300,22300,22300,22300,0
+20250328,095800,6896225,22300,22300,22300,22300,0
+20250328,095700,6896225,22300,22300,22300,22300,4
+20250328,095600,6807025,22300,22300,22300,22300,0
+20250328,095500,6807025,22300,22300,22300,22300,0
+20250328,095400,6807025,22300,22300,22300,22300,4
+20250328,095300,6717825,22250,22250,22250,22250,0
+20250328,095200,6717825,22250,22250,22250,22250,1
+20250328,095100,6695575,22250,22200,22250,22200,4
+20250328,095000,6606675,22150,22150,22150,22150,21
+20250328,094900,6141525,22150,22150,22150,22150,0
+20250328,094800,6141525,22150,22150,22150,22150,0
+20250328,094700,6141525,22150,22150,22150,22150,0
+20250328,094600,6141525,22150,22150,22150,22150,0
+20250328,094500,6141525,22150,22150,22150,22150,0
+20250328,094400,6141525,22150,22150,22150,22150,0
+20250328,094300,6141525,22150,22150,22150,22150,1
+20250328,094200,6119375,22150,22150,22150,22150,0
+20250328,094100,6119375,22150,22150,22150,22150,0
+20250328,094000,6119375,22150,22150,22150,22150,21
+20250328,093900,5654225,22150,22150,22150,22150,0
+20250328,093800,5654225,22150,22175,22175,22150,50
+20250328,093700,4546700,22200,22200,22200,22200,0
+20250328,093600,4546700,22200,22200,22200,22200,0
+20250328,093500,4546700,22200,22200,22200,22200,0
+20250328,093400,4546700,22200,22200,22200,22200,0
+20250328,093300,4546700,22200,22200,22200,22200,0
+20250328,093200,4546700,22200,22200,22200,22200,1
+20250328,093100,4524500,22200,22200,22200,22200,10
+20250328,093000,4302500,22150,22150,22150,22150,21
+20250328,092900,3837350,22200,22200,22200,22200,0
+20250328,092800,3837350,22200,22200,22200,22200,0
+20250328,092700,3837350,22200,22200,22200,22200,1
+20250328,092600,3815150,22200,22200,22200,22200,12
+20250328,092500,3548750,22200,22200,22200,22200,0
+20250328,092400,3548750,22200,22200,22200,22200,0
+20250328,092300,3548750,22200,22200,22200,22200,0
+20250328,092200,3548750,22200,22200,22200,22200,50
+20250328,092100,2438750,22150,22150,22150,22150,0
+20250328,092000,2438750,22150,22150,22150,22150,21
+20250328,091900,1973600,22150,22150,22150,22150,0
+20250328,091800,1973600,22150,22150,22150,22150,0
+20250328,091700,1973600,22150,22150,22150,22150,0
+20250328,091600,1973600,22150,22150,22150,22150,43
+20250328,091500,1021150,22200,22200,22200,22200,0
+20250328,091400,1021150,22200,22200,22200,22200,0
+20250328,091300,1021150,22200,22200,22200,22200,0
+20250328,091200,1021150,22200,22200,22200,22200,0
+20250328,091100,1021150,22200,22150,22200,22150,10
+20250328,091000,799200,22200,22300,22300,22150,32
+20250328,090900,89400,22350,22350,22350,22350,0
+20250328,090800,89400,22350,22350,22350,22350,0
+20250328,090700,89400,22350,22350,22350,22350,0
+20250328,090600,89400,22350,22350,22350,22350,0
+20250328,090500,89400,22350,22350,22350,22350,0
+20250328,090400,89400,22350,22350,22350,22350,0
+20250328,090300,89400,22350,22350,22350,22350,0
+20250328,090200,89400,22350,22350,22350,22350,0
+20250328,090100,89400,22350,22350,22350,22350,0
+20250328,090000,89400,22350,22350,22350,22350,4

192400/price/prices-20250301.csv

@@ -1,4 +1,43 @@
 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
+20250328,160941,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22350,-50,5,-0.22,112098275,5032,28.38,22350,22450,22100,29100,15700,22400,22277.08,11.92,0,-1401,22933,22666,22233,21966,21533,22800,22100,36,6700,100,16570,50,1,35562185,7948,5.79,0.64,12,0.01,3861.00,34986.00,25450,20240905,-12.18,17250,20240405,29.57,23250,-3.87,20250102,21000,6.43,20250304,25450,-12.18,20240905,17250,29.57,20240405,0.00,N,192400,100,35 억,,4238068,N,N,20,N,00,N
+20250328,150945,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22200,-200,5,-0.89,102110325,4585,25.86,22350,22450,22100,29100,15700,22400,22270.52,11.92,0,-1498,22933,22666,22233,21966,21533,22800,22100,36,6700,100,16570,50,1,35562185,7895,5.75,0.63,12,0.01,3861.00,34986.00,25450,20240905,-12.77,17250,20240405,28.70,23250,-4.52,20250102,21000,5.71,20250304,25450,-12.77,20240905,17250,28.70,20240405,0.00,N,192400,100,35 억,,4238068,N,N,3,N,00,N
+20250328,140947,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22200,-200,5,-0.89,96221475,4320,24.36,22350,22450,22100,29100,15700,22400,22273.49,11.92,0,-1411,22933,22666,22233,21966,21533,22800,22100,36,6700,100,16570,50,1,35562185,7895,5.75,0.63,12,0.01,3861.00,34986.00,25450,20240905,-12.77,17250,20240405,28.70,23250,-4.52,20250102,21000,5.71,20250304,25450,-12.77,20240905,17250,28.70,20240405,0.00,N,192400,100,35 억,,4238068,N,N,3,N,00,N
+20250328,130945,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22350,-50,5,-0.22,51423875,2305,13.00,22350,22450,22150,29100,15700,22400,22309.71,11.92,0,-678,22933,22666,22233,21966,21533,22800,22100,36,6700,100,16570,50,1,35562185,7948,5.79,0.64,12,0.01,3861.00,34986.00,25450,20240905,-12.18,17250,20240405,29.57,23250,-3.87,20250102,21000,6.43,20250304,25450,-12.18,20240905,17250,29.57,20240405,0.00,N,192400,100,35 억,,4238068,N,N,3,N,00,N
+20250328,120943,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22400,0,3,0.00,44004325,1974,11.13,22350,22400,22150,29100,15700,22400,22291.96,11.92,0,-638,22933,22666,22233,21966,21533,22800,22100,36,6700,100,16570,50,1,35562185,7966,5.80,0.64,12,0.01,3861.00,34986.00,25450,20240905,-11.98,17250,20240405,29.86,23250,-3.66,20250102,21000,6.67,20250304,25450,-11.98,20240905,17250,29.86,20240405,0.00,N,192400,100,35 억,,4238068,N,N,3,N,00,N
+20250328,110940,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22350,-50,5,-0.22,21823775,982,5.54,22350,22350,22150,29100,15700,22400,22223.80,11.92,0,-105,22933,22666,22233,21966,21533,22800,22100,36,6700,100,16570,50,1,35562185,7948,5.79,0.64,12,0.00,3861.00,34986.00,25450,20240905,-12.18,17250,20240405,29.57,23250,-3.87,20250102,21000,6.43,20250304,25450,-12.18,20240905,17250,29.57,20240405,0.00,N,192400,100,35 억,,4238068,N,N,3,N,00,N
+20250328,100947,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22300,-100,5,-0.45,8275725,373,2.10,22350,22350,22150,29100,15700,22400,22186.93,11.92,0,47,22933,22666,22233,21966,21533,22800,22100,36,6700,100,16570,50,1,35562185,7930,5.78,0.64,12,0.00,3861.00,34986.00,25450,20240905,-12.38,17250,20240405,29.28,23250,-4.09,20250102,21000,6.19,20250304,25450,-12.38,20240905,17250,29.28,20240405,0.00,N,192400,100,35 억,,4238068,N,N,3,N,00,N
+20250328,090951,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22350,-50,5,-0.22,89400,4,0.02,22350,22350,22350,29100,15700,22400,22350.00,11.92,0,0,22933,22666,22233,21966,21533,22800,22100,36,6700,100,16570,50,1,35562185,7948,5.79,0.64,12,0.00,3861.00,34986.00,25450,20240905,-12.18,17250,20240405,29.57,23250,-3.87,20250102,21000,6.43,20250304,25450,-12.18,20240905,17250,29.57,20240405,0.00,N,192400,100,35 억,,4238068,N,N,3,N,00,N
+20250327,162259,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22400,400,2,1.82,395850050,17731,294.05,22000,22500,21800,28600,15400,22000,22325.30,11.92,0,3889,22400,22200,22050,21850,21700,22175,21825,36,6600,100,16280,50,1,35562185,7966,5.80,0.64,12,0.05,3861.00,34986.00,25450,20240905,-11.98,17250,20240405,29.86,23250,-3.66,20250102,21000,6.67,20250304,25450,-11.98,20240905,17250,29.86,20240405,0.00,N,192400,100,35 억,,4237355,N,N,1,N,00,N
+20250327,150943,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22300,300,2,1.36,369704200,16563,274.68,22000,22500,21800,28600,15400,22000,22321.09,11.92,0,4469,22400,22200,22050,21850,21700,22175,21825,36,6600,100,16280,50,1,35562185,7930,5.78,0.64,12,0.05,3861.00,34986.00,25450,20240905,-12.38,17250,20240405,29.28,23250,-4.09,20250102,21000,6.19,20250304,25450,-12.38,20240905,17250,29.28,20240405,0.00,N,192400,100,35 억,,4237355,N,N,33,N,00,N
+20250327,140944,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22450,450,2,2.05,323953500,14508,240.60,22000,22500,21800,28600,15400,22000,22329.30,11.92,0,3695,22400,22200,22050,21850,21700,22175,21825,36,6600,100,16280,50,1,35562185,7984,5.81,0.64,12,0.04,3861.00,34986.00,25450,20240905,-11.79,17250,20240405,30.14,23250,-3.44,20250102,21000,6.90,20250304,25450,-11.79,20240905,17250,30.14,20240405,0.00,N,192400,100,35 억,,4237355,N,N,33,N,00,N
+20250327,130939,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22350,350,2,1.59,305297850,13673,226.75,22000,22500,21800,28600,15400,22000,22328.52,11.92,0,3257,22400,22200,22050,21850,21700,22175,21825,36,6600,100,16280,50,1,35562185,7948,5.79,0.64,12,0.04,3861.00,34986.00,25450,20240905,-12.18,17250,20240405,29.57,23250,-3.87,20250102,21000,6.43,20250304,25450,-12.18,20240905,17250,29.57,20240405,0.00,N,192400,100,35 억,,4237355,N,N,33,N,00,N
+20250327,120947,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22400,400,2,1.82,264782250,11864,196.75,22000,22500,21800,28600,15400,22000,22318.13,11.92,0,3726,22400,22200,22050,21850,21700,22175,21825,36,6600,100,16280,50,1,35562185,7966,5.80,0.64,12,0.03,3861.00,34986.00,25450,20240905,-11.98,17250,20240405,29.86,23250,-3.66,20250102,21000,6.67,20250304,25450,-11.98,20240905,17250,29.86,20240405,0.00,N,192400,100,35 억,,4237355,N,N,33,N,00,N
+20250327,110944,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22350,350,2,1.59,134909800,6068,100.63,22000,22450,21800,28600,15400,22000,22232.99,11.92,0,2420,22400,22200,22050,21850,21700,22175,21825,36,6600,100,16280,50,1,35562185,7948,5.79,0.64,12,0.02,3861.00,34986.00,25450,20240905,-12.18,17250,20240405,29.57,23250,-3.87,20250102,21000,6.43,20250304,25450,-12.18,20240905,17250,29.57,20240405,0.00,N,192400,100,35 억,,4237355,N,N,33,N,00,N
+20250327,100939,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22450,450,2,2.05,73555250,3315,54.98,22000,22450,21800,28600,15400,22000,22188.61,11.92,0,1651,22400,22200,22050,21850,21700,22175,21825,36,6600,100,16280,50,1,35562185,7984,5.81,0.64,12,0.01,3861.00,34986.00,25450,20240905,-11.79,17250,20240405,30.14,23250,-3.44,20250102,21000,6.90,20250304,25450,-11.79,20240905,17250,30.14,20240405,0.00,N,192400,100,35 억,,4237355,N,N,33,N,00,N
+20250327,090943,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22000,0,3,0.00,4580500,209,3.47,22000,22000,21800,28600,15400,22000,21916.27,11.92,0,37,22400,22200,22050,21850,21700,22175,21825,36,6600,100,16280,50,1,35562185,7824,5.70,0.63,12,0.00,3861.00,34986.00,25450,20240905,-13.56,17250,20240405,27.54,23250,-5.38,20250102,21000,4.76,20250304,25450,-13.56,20240905,17250,27.54,20240405,0.00,N,192400,100,35 억,,4237355,N,N,33,N,00,N
+20250326,160932,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22000,0,3,0.00,133395500,6029,65.60,22000,22250,21900,28600,15400,22000,22125.64,11.90,0,-2686,22533,22266,22083,21816,21633,22175,21725,36,6600,100,16280,50,1,35562185,7824,5.70,0.63,12,0.02,3861.00,34986.00,25450,20240905,-13.56,17250,20240405,27.54,23250,-5.38,20250102,21000,4.76,20250304,25450,-13.56,20240905,17250,27.54,20240405,0.00,N,192400,100,35 억,,4230262,N,N,33,N,00,N
+20250326,150935,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22050,50,2,0.23,125647850,5677,61.77,22000,22250,21900,28600,15400,22000,22132.79,11.90,0,-2682,22533,22266,22083,21816,21633,22175,21725,36,6600,100,16280,50,1,35562185,7841,5.71,0.63,12,0.02,3861.00,34986.00,25450,20240905,-13.36,17250,20240405,27.83,23250,-5.16,20250102,21000,5.00,20250304,25450,-13.36,20240905,17250,27.83,20240405,0.00,N,192400,100,35 억,,4230262,N,N,89,N,00,N
+20250326,140934,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22200,200,2,0.91,108190400,4888,53.18,22000,22250,21900,28600,15400,22000,22133.88,11.90,0,-2437,22533,22266,22083,21816,21633,22175,21725,36,6600,100,16280,50,1,35562185,7895,5.75,0.63,12,0.01,3861.00,34986.00,25450,20240905,-12.77,17250,20240405,28.70,23250,-4.52,20250102,21000,5.71,20250304,25450,-12.77,20240905,17250,28.70,20240405,0.00,N,192400,100,35 억,,4230262,N,N,89,N,00,N
+20250326,130934,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22150,150,2,0.68,86864600,3926,42.72,22000,22200,21900,28600,15400,22000,22125.47,11.90,0,-1844,22533,22266,22083,21816,21633,22175,21725,36,6600,100,16280,50,1,35562185,7877,5.74,0.63,12,0.01,3861.00,34986.00,25450,20240905,-12.97,17250,20240405,28.41,23250,-4.73,20250102,21000,5.48,20250304,25450,-12.97,20240905,17250,28.41,20240405,0.00,N,192400,100,35 억,,4230262,N,N,89,N,00,N
+20250326,120940,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22200,200,2,0.91,72984300,3300,35.90,22000,22200,21900,28600,15400,22000,22116.45,11.90,0,-1407,22533,22266,22083,21816,21633,22175,21725,36,6600,100,16280,50,1,35562185,7895,5.75,0.63,12,0.01,3861.00,34986.00,25450,20240905,-12.77,17250,20240405,28.70,23250,-4.52,20250102,21000,5.71,20250304,25450,-12.77,20240905,17250,28.70,20240405,0.00,N,192400,100,35 억,,4230262,N,N,89,N,00,N
+20250326,110936,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22150,150,2,0.68,57175200,2587,28.15,22000,22200,21900,28600,15400,22000,22100.97,11.90,0,-1121,22533,22266,22083,21816,21633,22175,21725,36,6600,100,16280,50,1,35562185,7877,5.74,0.63,12,0.01,3861.00,34986.00,25450,20240905,-12.97,17250,20240405,28.41,23250,-4.73,20250102,21000,5.48,20250304,25450,-12.97,20240905,17250,28.41,20240405,0.00,N,192400,100,35 억,,4230262,N,N,89,N,00,N
+20250326,100935,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22100,100,2,0.45,31933800,1446,15.73,22000,22200,21900,28600,15400,22000,22084.23,11.90,0,-758,22533,22266,22083,21816,21633,22175,21725,36,6600,100,16280,50,1,35562185,7859,5.72,0.63,12,0.00,3861.00,34986.00,25450,20240905,-13.16,17250,20240405,28.12,23250,-4.95,20250102,21000,5.24,20250304,25450,-13.16,20240905,17250,28.12,20240405,0.00,N,192400,100,35 억,,4230262,N,N,89,N,00,N
+20250326,090936,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22050,50,2,0.23,4091600,186,2.02,22000,22050,21900,28600,15400,22000,21997.85,11.90,0,-95,22533,22266,22083,21816,21633,22175,21725,36,6600,100,16280,50,1,35562185,7841,5.71,0.63,12,0.00,3861.00,34986.00,25450,20240905,-13.36,17250,20240405,27.83,23250,-5.16,20250102,21000,5.00,20250304,25450,-13.36,20240905,17250,27.83,20240405,0.00,N,192400,100,35 억,,4230262,N,N,89,N,00,N
+20250325,160929,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22000,-150,5,-0.68,203281400,9191,160.79,22150,22350,21900,28750,15550,22150,22117.44,11.90,0,-970,22416,22282,22066,21932,21716,22350,22000,36,6600,100,16390,50,1,35562185,7824,5.70,0.63,12,0.03,3861.00,34986.00,25450,20240905,-13.56,17250,20240405,27.54,23250,-5.38,20250102,21000,4.76,20250304,25450,-13.56,20240905,17250,27.54,20240405,0.00,N,192400,100,35 억,,4232820,N,N,89,N,00,N
+20250325,150932,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22050,-100,5,-0.45,196906700,8902,155.74,22150,22350,21900,28750,15550,22150,22119.38,11.90,0,-915,22416,22282,22066,21932,21716,22350,22000,36,6600,100,16390,50,1,35562185,7841,5.71,0.63,12,0.03,3861.00,34986.00,25450,20240905,-13.36,17250,20240405,27.83,23250,-5.16,20250102,21000,5.00,20250304,25450,-13.36,20240905,17250,27.83,20240405,0.00,N,192400,100,35 억,,4232820,N,N,0,N,00,N
+20250325,140928,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22300,150,2,0.68,158688550,7174,125.51,22150,22350,21900,28750,15550,22150,22119.95,11.90,0,-557,22416,22282,22066,21932,21716,22350,22000,36,6600,100,16390,50,1,35562185,7930,5.78,0.64,12,0.02,3861.00,34986.00,25450,20240905,-12.38,17250,20240405,29.28,23250,-4.09,20250102,21000,6.19,20250304,25450,-12.38,20240905,17250,29.28,20240405,0.00,N,192400,100,35 억,,4232820,N,N,0,N,00,N
+20250325,120929,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22100,-50,5,-0.23,21624450,978,17.11,22150,22250,22000,28750,15550,22150,22110.89,11.90,0,-301,22416,22282,22066,21932,21716,22350,22000,36,6600,100,16390,50,1,35562185,7859,5.72,0.63,12,0.00,3861.00,34986.00,25450,20240905,-13.16,17250,20240405,28.12,23250,-4.95,20250102,21000,5.24,20250304,25450,-13.16,20240905,17250,28.12,20240405,0.00,N,192400,100,35 억,,4232820,N,N,0,N,00,N
+20250325,110928,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22150,0,3,0.00,16492000,746,13.05,22150,22250,22000,28750,15550,22150,22107.24,11.90,0,-304,22416,22282,22066,21932,21716,22350,22000,36,6600,100,16390,50,1,35562185,7877,5.74,0.63,12,0.00,3861.00,34986.00,25450,20240905,-12.97,17250,20240405,28.41,23250,-4.73,20250102,21000,5.48,20250304,25450,-12.97,20240905,17250,28.41,20240405,0.00,N,192400,100,35 억,,4232820,N,N,0,N,00,N
+20250325,100939,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22200,50,2,0.23,11874100,537,9.39,22150,22250,22000,28750,15550,22150,22111.92,11.90,0,-203,22416,22282,22066,21932,21716,22350,22000,36,6600,100,16390,50,1,35562185,7895,5.75,0.63,12,0.00,3861.00,34986.00,25450,20240905,-12.77,17250,20240405,28.70,23250,-4.52,20250102,21000,5.71,20250304,25450,-12.77,20240905,17250,28.70,20240405,0.00,N,192400,100,35 억,,4232820,N,N,0,N,00,N
+20250325,090937,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22150,0,3,0.00,2373500,107,1.87,22150,22200,22150,28750,15550,22150,22182.24,11.90,0,-57,22416,22282,22066,21932,21716,22350,22000,36,6600,100,16390,50,1,35562185,7877,5.74,0.63,12,0.00,3861.00,34986.00,25450,20240905,-12.97,17250,20240405,28.41,23250,-4.73,20250102,21000,5.48,20250304,25450,-12.97,20240905,17250,28.41,20240405,0.00,N,192400,100,35 억,,4232820,N,N,0,N,00,N
+20250324,160927,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22150,50,2,0.23,125544875,5709,85.02,22050,22200,21850,28700,15500,22100,21989.99,11.90,0,-1216,22500,22300,22100,21900,21700,22300,21900,36,6600,100,16350,50,1,35562185,7877,5.74,0.63,12,0.02,3861.00,34986.00,25450,20240905,-12.97,16750,20240312,32.24,23250,-4.73,20250102,21000,5.48,20250304,25450,-12.97,20240905,17250,28.41,20240405,0.00,N,192400,100,35 억,,4232938,N,N,73,N,00,N
+20250324,150932,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22000,-100,5,-0.45,119559925,5438,80.98,22050,22200,21850,28700,15500,22100,21986.01,11.90,0,-1278,22500,22300,22100,21900,21700,22300,21900,36,6600,100,16350,50,1,35562185,7824,5.70,0.63,12,0.02,3861.00,34986.00,25450,20240905,-13.56,16750,20240312,31.34,23250,-5.38,20250102,21000,4.76,20250304,25450,-13.56,20240905,17250,27.54,20240405,0.00,N,192400,100,35 억,,4232938,N,N,73,N,00,N
+20250324,140934,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,21950,-150,5,-0.68,104622725,4759,70.87,22050,22200,21850,28700,15500,22100,21984.18,11.90,0,-1167,22500,22300,22100,21900,21700,22300,21900,36,6600,100,16350,50,1,35562185,7806,5.69,0.63,12,0.01,3861.00,34986.00,25450,20240905,-13.75,16750,20240312,31.04,23250,-5.59,20250102,21000,4.52,20250304,25450,-13.75,20240905,17250,27.25,20240405,0.00,N,192400,100,35 억,,4232938,N,N,73,N,00,N
+20250324,130934,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22000,-100,5,-0.45,53809025,2442,36.37,22050,22200,21950,28700,15500,22100,22034.82,11.90,0,-1354,22500,22300,22100,21900,21700,22300,21900,36,6600,100,16350,50,1,35562185,7824,5.70,0.63,12,0.01,3861.00,34986.00,25450,20240905,-13.56,16750,20240312,31.34,23250,-5.38,20250102,21000,4.76,20250304,25450,-13.56,20240905,17250,27.54,20240405,0.00,N,192400,100,35 억,,4232938,N,N,73,N,00,N
+20250324,120933,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,21950,-150,5,-0.68,43692875,1982,29.52,22050,22200,21950,28700,15500,22100,22044.84,11.90,0,-1157,22500,22300,22100,21900,21700,22300,21900,36,6600,100,16350,50,1,35562185,7806,5.69,0.63,12,0.01,3861.00,34986.00,25450,20240905,-13.75,16750,20240312,31.04,23250,-5.59,20250102,21000,4.52,20250304,25450,-13.75,20240905,17250,27.25,20240405,0.00,N,192400,100,35 억,,4232938,N,N,73,N,00,N
+20250324,110931,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22000,-100,5,-0.45,20874025,946,14.09,22050,22200,22000,28700,15500,22100,22065.57,11.90,0,-284,22500,22300,22100,21900,21700,22300,21900,36,6600,100,16350,50,1,35562185,7824,5.70,0.63,12,0.00,3861.00,34986.00,25450,20240905,-13.56,16750,20240312,31.34,23250,-5.38,20250102,21000,4.76,20250304,25450,-13.56,20240905,17250,27.54,20240405,0.00,N,192400,100,35 억,,4232938,N,N,73,N,00,N
+20250324,100928,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22100,0,3,0.00,5641600,255,3.80,22050,22200,22050,28700,15500,22100,22123.92,11.90,0,-65,22500,22300,22100,21900,21700,22300,21900,36,6600,100,16350,50,1,35562185,7859,5.72,0.63,12,0.00,3861.00,34986.00,25450,20240905,-13.16,16750,20240312,31.94,23250,-4.95,20250102,21000,5.24,20250304,25450,-13.16,20240905,17250,28.12,20240405,0.00,N,192400,100,35 억,,4232938,N,N,73,N,00,N
+20250324,090931,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22150,50,2,0.23,88400,4,0.06,22050,22150,22050,28700,15500,22100,22100.00,11.90,0,-1,22500,22300,22100,21900,21700,22300,21900,36,6600,100,16350,50,1,35562185,7877,5.74,0.63,12,0.00,3861.00,34986.00,25450,20240905,-12.97,16750,20240312,32.24,23250,-4.73,20250102,21000,5.48,20250304,25450,-12.97,20240905,17250,28.41,20240405,0.00,N,192400,100,35 억,,4232938,N,N,73,N,00,N
 20250321,160946,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22100,0,3,0.00,146133350,6603,46.84,22100,22300,21900,28700,15500,22100,22131.36,11.91,0,-3320,22466,22282,22066,21882,21666,22375,21975,36,6600,100,16350,50,1,35562185,7859,5.72,0.63,12,0.02,3861.00,34986.00,25450,20240905,-13.16,16530,20240311,33.70,23250,-4.95,20250102,21000,5.24,20250304,25450,-13.16,20240905,17250,28.12,20240405,0.00,N,192400,100,35 억,,4234347,N,N,73,N,00,N
 20250321,150930,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22100,0,3,0.00,127772350,5772,40.94,22100,22300,21900,28700,15500,22100,22136.58,11.91,0,-3321,22466,22282,22066,21882,21666,22375,21975,36,6600,100,16350,50,1,35562185,7859,5.72,0.63,12,0.02,3861.00,34986.00,25450,20240905,-13.16,16530,20240311,33.70,23250,-4.95,20250102,21000,5.24,20250304,25450,-13.16,20240905,17250,28.12,20240405,0.00,N,192400,100,35 억,,4234347,N,N,11,N,00,N
 20250321,140931,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22200,100,2,0.45,91358050,4131,29.30,22100,22300,21900,28700,15500,22100,22115.24,11.91,0,-2345,22466,22282,22066,21882,21666,22375,21975,36,6600,100,16350,50,1,35562185,7895,5.75,0.63,12,0.01,3861.00,34986.00,25450,20240905,-12.77,16530,20240311,34.30,23250,-4.52,20250102,21000,5.71,20250304,25450,-12.77,20240905,17250,28.70,20240405,0.00,N,192400,100,35 억,,4234347,N,N,11,N,00,N

192400/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,8404,35562185,184888000,782368070000,0.02
+20250325,8035,35562185,176770000,782368070000,0.02
+20250324,7578,35562185,167852700,787702397750,0.02
+20250321,7300,35562185,161330000,785924288500,0.02
+20250320,7017,35562185,155075700,785924288500,0.02
 20250319,6710,35562185,147620000,782368070000,0.02
 20250318,6342,35562185,141109500,791258616250,0.02
 20250317,6549,35562185,145715250,791258616250,0.02

192400/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,22100,22650,22650,21850,48973,1082594000,00,0.00,N,5,-500,
 20250310,22600,22750,22900,21900,56604,1270018225,00,0.00,N,5,-150,
 20250304,22750,21950,22800,21000,40452,896220425,00,0.00,N,2,800,
 20250224,21950,22200,22300,21300,65765,1442269000,00,0.00,N,5,-200,