Add accumulated files

251270/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,41450,41450,42150,41050,131767,5482251650,00,0.00,N,2,50,
+20250326,41400,40950,41650,40500,171177,7057220425,00,0.00,N,2,1150,
+20250325,40250,40150,40550,39700,96754,3883904850,00,0.00,N,2,200,
+20250324,40050,40500,40900,40050,80139,3236101600,00,0.00,N,5,-850,
 20250321,40900,39800,41200,39300,270498,10912168550,00,0.00,N,2,900,
 20250320,40000,40500,40900,39850,115585,4656108775,00,0.00,N,5,-350,
 20250319,40350,40350,40750,40200,96436,3893599225,00,0.00,N,3,0,

251270/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
+20250328,40700,-750,5,-2503,-2980,5487,-103,-121,224,38278,24806,18706,1560,1012,763,40781,27786,13219,1663,1133,539
+20250327,41450,50,2,-19079,16120,2757,-799,671,119,41577,59126,30830,1728,2459,1285,60656,43006,28073,2527,1788,1166
+20250326,41400,1150,2,-38319,-7156,45469,-1595,-286,1881,65275,45944,59952,2684,1898,2475,103594,53100,14483,4279,2185,594
+20250325,40250,200,2,-1679,11863,-10184,-69,476,-407,36301,42881,17572,1457,1721,706,37980,31018,27756,1526,1245,1113
+20250324,40050,-850,5,20744,-11444,-9286,835,-461,-373,55344,18821,5974,2234,760,241,34600,30265,15260,1400,1221,615
 20250321,40900,900,2,-45510,28231,17675,-1854,1148,722,102180,124711,43601,4099,5049,1764,147690,96480,25926,5952,3901,1043
 20250320,40000,-350,5,28938,-15336,-13722,1158,-615,-548,78660,22918,13887,3166,925,560,49722,38254,27609,2008,1539,1109
 20250319,40350,0,3,15971,-18069,2078,643,-729,85,51069,27214,18133,2061,1099,733,35098,45283,16055,1418,1828,647

251270/min/candle-20250324.csv

@@ -0,0 +1,719 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,205700,3232937650,40050,40050,40050,40050,7502
+20250324,205600,3232937650,40050,40050,40050,40050,0
+20250324,205500,3232937650,40050,40050,40050,40050,0
+20250324,205400,3232937650,40050,40050,40050,40050,0
+20250324,205300,3232937650,40050,40050,40050,40050,0
+20250324,205200,3232937650,40050,40050,40050,40050,0
+20250324,205100,3232937650,40050,40050,40050,40050,0
+20250324,205000,3232937650,40050,40050,40050,40050,0
+20250324,204900,3232937650,40050,40050,40050,40050,0
+20250324,204800,3232937650,40050,40050,40050,40050,0
+20250324,204700,3232937650,40050,40050,40050,40050,0
+20250324,204600,3232937650,40050,40050,40050,40050,0
+20250324,204500,3232937650,40050,40050,40050,40050,0
+20250324,204400,3232937650,40050,40050,40050,40050,0
+20250324,204300,3232937650,40050,40050,40050,40050,0
+20250324,204200,3232937650,40050,40050,40050,40050,0
+20250324,204100,3232937650,40050,40050,40050,40050,0
+20250324,204000,3232937650,40050,40050,40050,40050,0
+20250324,203900,3232937650,40050,40050,40050,40050,0
+20250324,203800,3232937650,40050,40050,40050,40050,0
+20250324,203700,3232937650,40050,40050,40050,40050,0
+20250324,203600,3232937650,40050,40050,40050,40050,0
+20250324,203500,3232937650,40050,40050,40050,40050,0
+20250324,203400,3232937650,40050,40050,40050,40050,0
+20250324,203300,3232937650,40050,40050,40050,40050,0
+20250324,203200,3232937650,40050,40050,40050,40050,0
+20250324,203100,3232937650,40050,40050,40050,40050,0
+20250324,203000,3232937650,40050,40050,40050,40050,0
+20250324,202900,3232937650,40050,40050,40050,40050,0
+20250324,202800,3232937650,40050,40050,40050,40050,0
+20250324,202700,3232937650,40050,40050,40050,40050,7502
+20250324,202600,3232937650,40050,40050,40050,40050,0
+20250324,202500,3232937650,40050,40050,40050,40050,0
+20250324,202400,3232937650,40050,40050,40050,40050,0
+20250324,202300,3232937650,40050,40050,40050,40050,0
+20250324,202200,3232937650,40050,40050,40050,40050,0
+20250324,202100,3232937650,40050,40050,40050,40050,0
+20250324,202000,3232937650,40050,40050,40050,40050,0
+20250324,201900,3232937650,40050,40050,40050,40050,0
+20250324,201800,3232937650,40050,40050,40050,40050,0
+20250324,201700,3232937650,40050,40050,40050,40050,0
+20250324,201600,3232937650,40050,40050,40050,40050,0
+20250324,201500,3232937650,40050,40050,40050,40050,0
+20250324,201400,3232937650,40050,40050,40050,40050,0
+20250324,201300,3232937650,40050,40050,40050,40050,0
+20250324,201200,3232937650,40050,40050,40050,40050,0
+20250324,201100,3232937650,40050,40050,40050,40050,0
+20250324,201000,3232937650,40050,40050,40050,40050,0
+20250324,200900,3232937650,40050,40050,40050,40050,0
+20250324,200800,3232937650,40050,40050,40050,40050,0
+20250324,200700,3232937650,40050,40050,40050,40050,0
+20250324,200600,3232937650,40050,40050,40050,40050,0
+20250324,200500,3232937650,40050,40050,40050,40050,0
+20250324,200400,3232937650,40050,40050,40050,40050,0
+20250324,200300,3232937650,40050,40050,40050,40050,0
+20250324,200200,3232937650,40050,40050,40050,40050,0
+20250324,200100,3232937650,40050,40050,40050,40050,0
+20250324,200000,3232937650,40050,40050,40050,40050,0
+20250324,195900,3232937650,40050,40050,40050,40050,0
+20250324,195800,3232937650,40050,40050,40050,40050,0
+20250324,195700,3232937650,40050,40050,40050,40050,7502
+20250324,195600,3232937650,40050,40050,40050,40050,0
+20250324,195500,3232937650,40050,40050,40050,40050,0
+20250324,195400,3232937650,40050,40050,40050,40050,0
+20250324,195300,3232937650,40050,40050,40050,40050,0
+20250324,195200,3232937650,40050,40050,40050,40050,0
+20250324,195100,3232937650,40050,40050,40050,40050,0
+20250324,195000,3232937650,40050,40050,40050,40050,0
+20250324,194900,3232937650,40050,40050,40050,40050,0
+20250324,194800,3232937650,40050,40050,40050,40050,0
+20250324,194700,3232937650,40050,40050,40050,40050,0
+20250324,194600,3232937650,40050,40050,40050,40050,0
+20250324,194500,3232937650,40050,40050,40050,40050,0
+20250324,194400,3232937650,40050,40050,40050,40050,0
+20250324,194300,3232937650,40050,40050,40050,40050,0
+20250324,194200,3232937650,40050,40050,40050,40050,0
+20250324,194100,3232937650,40050,40050,40050,40050,0
+20250324,194000,3232937650,40050,40050,40050,40050,0
+20250324,193900,3232937650,40050,40050,40050,40050,0
+20250324,193800,3232937650,40050,40050,40050,40050,0
+20250324,193700,3232937650,40050,40050,40050,40050,0
+20250324,193600,3232937650,40050,40050,40050,40050,0
+20250324,193500,3232937650,40050,40050,40050,40050,0
+20250324,193400,3232937650,40050,40050,40050,40050,0
+20250324,193300,3232937650,40050,40050,40050,40050,0
+20250324,193200,3232937650,40050,40050,40050,40050,0
+20250324,193100,3232937650,40050,40050,40050,40050,0
+20250324,193000,3232937650,40050,40050,40050,40050,0
+20250324,192900,3232937650,40050,40050,40050,40050,0
+20250324,192800,3232937650,40050,40050,40050,40050,0
+20250324,192700,3232937650,40050,40050,40050,40050,7502
+20250324,192600,3232937650,40050,40050,40050,40050,0
+20250324,192500,3232937650,40050,40050,40050,40050,0
+20250324,192400,3232937650,40050,40050,40050,40050,0
+20250324,192300,3232937650,40050,40050,40050,40050,0
+20250324,192200,3232937650,40050,40050,40050,40050,0
+20250324,192100,3232937650,40050,40050,40050,40050,0
+20250324,192000,3232937650,40050,40050,40050,40050,0
+20250324,191900,3232937650,40050,40050,40050,40050,0
+20250324,191800,3232937650,40050,40050,40050,40050,0
+20250324,191700,3232937650,40050,40050,40050,40050,0
+20250324,191600,3232937650,40050,40050,40050,40050,0
+20250324,191500,3232937650,40050,40050,40050,40050,0
+20250324,191400,3232937650,40050,40050,40050,40050,0
+20250324,191300,3232937650,40050,40050,40050,40050,0
+20250324,191200,3232937650,40050,40050,40050,40050,0
+20250324,191100,3232937650,40050,40050,40050,40050,0
+20250324,191000,3232937650,40050,40050,40050,40050,0
+20250324,190900,3232937650,40050,40050,40050,40050,0
+20250324,190800,3232937650,40050,40050,40050,40050,0
+20250324,190700,3232937650,40050,40050,40050,40050,0
+20250324,190600,3232937650,40050,40050,40050,40050,0
+20250324,190500,3232937650,40050,40050,40050,40050,0
+20250324,190400,3232937650,40050,40050,40050,40050,0
+20250324,190300,3232937650,40050,40050,40050,40050,0
+20250324,190200,3232937650,40050,40050,40050,40050,0
+20250324,190100,3232937650,40050,40050,40050,40050,0
+20250324,190000,3232937650,40050,40050,40050,40050,0
+20250324,185900,3232937650,40050,40050,40050,40050,0
+20250324,185800,3232937650,40050,40050,40050,40050,0
+20250324,185700,3232937650,40050,40050,40050,40050,7502
+20250324,185600,3232937650,40050,40050,40050,40050,0
+20250324,185500,3232937650,40050,40050,40050,40050,0
+20250324,185400,3232937650,40050,40050,40050,40050,0
+20250324,185300,3232937650,40050,40050,40050,40050,0
+20250324,185200,3232937650,40050,40050,40050,40050,0
+20250324,185100,3232937650,40050,40050,40050,40050,0
+20250324,185000,3232937650,40050,40050,40050,40050,0
+20250324,184900,3232937650,40050,40050,40050,40050,0
+20250324,184800,3232937650,40050,40050,40050,40050,0
+20250324,184700,3232937650,40050,40050,40050,40050,0
+20250324,184600,3232937650,40050,40050,40050,40050,0
+20250324,184500,3232937650,40050,40050,40050,40050,0
+20250324,184400,3232937650,40050,40050,40050,40050,0
+20250324,184300,3232937650,40050,40050,40050,40050,0
+20250324,184200,3232937650,40050,40050,40050,40050,0
+20250324,184100,3232937650,40050,40050,40050,40050,0
+20250324,184000,3232937650,40050,40050,40050,40050,0
+20250324,183900,3232937650,40050,40050,40050,40050,0
+20250324,183800,3232937650,40050,40050,40050,40050,0
+20250324,183700,3232937650,40050,40050,40050,40050,0
+20250324,183600,3232937650,40050,40050,40050,40050,0
+20250324,183500,3232937650,40050,40050,40050,40050,0
+20250324,183400,3232937650,40050,40050,40050,40050,0
+20250324,183300,3232937650,40050,40050,40050,40050,0
+20250324,183200,3232937650,40050,40050,40050,40050,0
+20250324,183100,3232937650,40050,40050,40050,40050,0
+20250324,183000,3232937650,40050,40050,40050,40050,0
+20250324,182900,3232937650,40050,40050,40050,40050,0
+20250324,182800,3232937650,40050,40050,40050,40050,0
+20250324,182700,3232937650,40050,40050,40050,40050,7502
+20250324,182600,3232937650,40050,40050,40050,40050,0
+20250324,182500,3232937650,40050,40050,40050,40050,0
+20250324,182400,3232937650,40050,40050,40050,40050,0
+20250324,182300,3232937650,40050,40050,40050,40050,0
+20250324,182200,3232937650,40050,40050,40050,40050,0
+20250324,182100,3232937650,40050,40050,40050,40050,0
+20250324,182000,3232937650,40050,40050,40050,40050,0
+20250324,181900,3232937650,40050,40050,40050,40050,0
+20250324,181800,3232937650,40050,40050,40050,40050,0
+20250324,181700,3232937650,40050,40050,40050,40050,0
+20250324,181600,3232937650,40050,40050,40050,40050,0
+20250324,181500,3232937650,40050,40050,40050,40050,0
+20250324,181400,3232937650,40050,40050,40050,40050,0
+20250324,181300,3232937650,40050,40050,40050,40050,0
+20250324,181200,3232937650,40050,40050,40050,40050,0
+20250324,181100,3232937650,40050,40050,40050,40050,0
+20250324,181000,3232937650,40050,40050,40050,40050,0
+20250324,180900,3232937650,40050,40050,40050,40050,0
+20250324,180800,3232937650,40050,40050,40050,40050,0
+20250324,180700,3232937650,40050,40050,40050,40050,0
+20250324,180600,3232937650,40050,40050,40050,40050,0
+20250324,180500,3232937650,40050,40050,40050,40050,0
+20250324,180400,3232937650,40050,40050,40050,40050,0
+20250324,180300,3232937650,40050,40050,40050,40050,0
+20250324,180200,3232937650,40050,40050,40050,40050,0
+20250324,180100,3232937650,40050,40050,40050,40050,0
+20250324,180000,3232937650,40050,40050,40050,40050,0
+20250324,175900,3232937650,40050,40050,40050,40050,0
+20250324,175800,3232937650,40050,40050,40050,40050,0
+20250324,175700,3232937650,40050,40050,40050,40050,7502
+20250324,175600,3232937650,40050,40050,40050,40050,0
+20250324,175500,3232937650,40050,40050,40050,40050,0
+20250324,175400,3232937650,40050,40050,40050,40050,0
+20250324,175300,3232937650,40050,40050,40050,40050,0
+20250324,175200,3232937650,40050,40050,40050,40050,0
+20250324,175100,3232937650,40050,40050,40050,40050,0
+20250324,175000,3232937650,40050,40050,40050,40050,0
+20250324,174900,3232937650,40050,40050,40050,40050,0
+20250324,174800,3232937650,40050,40050,40050,40050,0
+20250324,174700,3232937650,40050,40050,40050,40050,0
+20250324,174600,3232937650,40050,40050,40050,40050,0
+20250324,174500,3232937650,40050,40050,40050,40050,0
+20250324,174400,3232937650,40050,40050,40050,40050,0
+20250324,174300,3232937650,40050,40050,40050,40050,0
+20250324,174200,3232937650,40050,40050,40050,40050,0
+20250324,174100,3232937650,40050,40050,40050,40050,0
+20250324,174000,3232937650,40050,40050,40050,40050,0
+20250324,173900,3232937650,40050,40050,40050,40050,0
+20250324,173800,3232937650,40050,40050,40050,40050,0
+20250324,173700,3232937650,40050,40050,40050,40050,0
+20250324,173600,3232937650,40050,40050,40050,40050,0
+20250324,173500,3232937650,40050,40050,40050,40050,0
+20250324,173400,3232937650,40050,40050,40050,40050,0
+20250324,173300,3232937650,40050,40050,40050,40050,0
+20250324,173200,3232937650,40050,40050,40050,40050,0
+20250324,173100,3232937650,40050,40050,40050,40050,0
+20250324,173000,3232937650,40050,40050,40050,40050,0
+20250324,172900,3232937650,40050,40050,40050,40050,0
+20250324,172800,3232937650,40050,40050,40050,40050,0
+20250324,172700,3232937650,40050,40050,40050,40050,7502
+20250324,172600,3232937650,40050,40050,40050,40050,0
+20250324,172500,3232937650,40050,40050,40050,40050,0
+20250324,172400,3232937650,40050,40050,40050,40050,0
+20250324,172300,3232937650,40050,40050,40050,40050,0
+20250324,172200,3232937650,40050,40050,40050,40050,0
+20250324,172100,3232937650,40050,40050,40050,40050,0
+20250324,172000,3232937650,40050,40050,40050,40050,0
+20250324,171900,3232937650,40050,40050,40050,40050,0
+20250324,171800,3232937650,40050,40050,40050,40050,0
+20250324,171700,3232937650,40050,40050,40050,40050,0
+20250324,171600,3232937650,40050,40050,40050,40050,0
+20250324,171500,3232937650,40050,40050,40050,40050,0
+20250324,171400,3232937650,40050,40050,40050,40050,0
+20250324,171300,3232937650,40050,40050,40050,40050,0
+20250324,171200,3232937650,40050,40050,40050,40050,0
+20250324,171100,3232937650,40050,40050,40050,40050,0
+20250324,171000,3232937650,40050,40050,40050,40050,0
+20250324,170900,3232937650,40050,40050,40050,40050,0
+20250324,170800,3232937650,40050,40050,40050,40050,0
+20250324,170700,3232937650,40050,40050,40050,40050,0
+20250324,170600,3232937650,40050,40050,40050,40050,0
+20250324,170500,3232937650,40050,40050,40050,40050,0
+20250324,170400,3232937650,40050,40050,40050,40050,0
+20250324,170300,3232937650,40050,40050,40050,40050,0
+20250324,170200,3232937650,40050,40050,40050,40050,0
+20250324,170100,3232937650,40050,40050,40050,40050,0
+20250324,170000,3232937650,40050,40050,40050,40050,0
+20250324,165900,3232937650,40050,40050,40050,40050,0
+20250324,165800,3232937650,40050,40050,40050,40050,0
+20250324,165700,3232937650,40050,40050,40050,40050,7502
+20250324,165600,3232937650,40050,40050,40050,40050,0
+20250324,165500,3232937650,40050,40050,40050,40050,0
+20250324,165400,3232937650,40050,40050,40050,40050,0
+20250324,165300,3232937650,40050,40050,40050,40050,0
+20250324,165200,3232937650,40050,40050,40050,40050,0
+20250324,165100,3232937650,40050,40050,40050,40050,0
+20250324,165000,3232937650,40050,40050,40050,40050,0
+20250324,164900,3232937650,40050,40050,40050,40050,0
+20250324,164800,3232937650,40050,40050,40050,40050,0
+20250324,164700,3232937650,40050,40050,40050,40050,0
+20250324,164600,3232937650,40050,40050,40050,40050,0
+20250324,164500,3232937650,40050,40050,40050,40050,0
+20250324,164400,3232937650,40050,40050,40050,40050,0
+20250324,164300,3232937650,40050,40050,40050,40050,0
+20250324,164200,3232937650,40050,40050,40050,40050,0
+20250324,164100,3232937650,40050,40050,40050,40050,0
+20250324,164000,3232937650,40050,40050,40050,40050,0
+20250324,163900,3232937650,40050,40050,40050,40050,0
+20250324,163800,3232937650,40050,40050,40050,40050,0
+20250324,163700,3232937650,40050,40050,40050,40050,0
+20250324,163600,3232937650,40050,40050,40050,40050,0
+20250324,163500,3232937650,40050,40050,40050,40050,0
+20250324,163400,3232937650,40050,40050,40050,40050,0
+20250324,163300,3232937650,40050,40050,40050,40050,0
+20250324,163200,3232937650,40050,40050,40050,40050,0
+20250324,163100,3232937650,40050,40050,40050,40050,0
+20250324,163000,3232937650,40050,40050,40050,40050,0
+20250324,162900,3232937650,40050,40050,40050,40050,0
+20250324,162800,3232937650,40050,40050,40050,40050,0
+20250324,162700,3232937650,40050,40050,40050,40050,7502
+20250324,162600,3232937650,40050,40050,40050,40050,0
+20250324,162500,3232937650,40050,40050,40050,40050,0
+20250324,162400,3232937650,40050,40050,40050,40050,0
+20250324,162300,3232937650,40050,40050,40050,40050,0
+20250324,162200,3232937650,40050,40050,40050,40050,0
+20250324,162100,3232937650,40050,40050,40050,40050,0
+20250324,162000,3232937650,40050,40050,40050,40050,0
+20250324,161900,3232937650,40050,40050,40050,40050,0
+20250324,161800,3232937650,40050,40050,40050,40050,0
+20250324,161700,3232937650,40050,40050,40050,40050,0
+20250324,161600,3232937650,40050,40050,40050,40050,0
+20250324,161500,3232937650,40050,40050,40050,40050,0
+20250324,161400,3232937650,40050,40050,40050,40050,0
+20250324,161300,3232937650,40050,40050,40050,40050,0
+20250324,161200,3232937650,40050,40050,40050,40050,0
+20250324,161100,3232937650,40050,40050,40050,40050,0
+20250324,161000,3232937650,40050,40050,40050,40050,0
+20250324,160900,3232937650,40050,40050,40050,40050,0
+20250324,160800,3232937650,40050,40050,40050,40050,0
+20250324,160700,3232937650,40050,40050,40050,40050,0
+20250324,160600,3232937650,40050,40050,40050,40050,0
+20250324,160500,3232937650,40050,40050,40050,40050,0
+20250324,160400,3232937650,40050,40050,40050,40050,0
+20250324,160300,3232937650,40050,40050,40050,40050,0
+20250324,160200,3232937650,40050,40050,40050,40050,0
+20250324,160100,3232937650,40050,40050,40050,40050,0
+20250324,160000,3232937650,40050,40050,40050,40050,0
+20250324,155900,3232937650,40050,40050,40050,40050,0
+20250324,155800,3232937650,40050,40050,40050,40050,0
+20250324,155700,3232937650,40050,40050,40050,40050,7502
+20250324,155600,3232937650,40050,40050,40050,40050,0
+20250324,155500,3232937650,40050,40050,40050,40050,0
+20250324,155400,3232937650,40050,40050,40050,40050,0
+20250324,155300,3232937650,40050,40050,40050,40050,0
+20250324,155200,3232937650,40050,40050,40050,40050,0
+20250324,155100,3232937650,40050,40050,40050,40050,0
+20250324,155000,3232937650,40050,40050,40050,40050,0
+20250324,154900,3232937650,40050,40050,40050,40050,0
+20250324,154800,3232937650,40050,40050,40050,40050,0
+20250324,154700,3232937650,40050,40050,40050,40050,0
+20250324,154600,3232937650,40050,40050,40050,40050,0
+20250324,154500,3232937650,40050,40050,40050,40050,0
+20250324,154400,3232937650,40050,40050,40050,40050,0
+20250324,154300,3232937650,40050,40050,40050,40050,0
+20250324,154200,3232937650,40050,40050,40050,40050,0
+20250324,154100,3232937650,40050,40050,40050,40050,0
+20250324,154000,3232937650,40050,40050,40050,40050,0
+20250324,153900,3232937650,40050,40050,40050,40050,0
+20250324,153800,3232937650,40050,40050,40050,40050,0
+20250324,153700,3232937650,40050,40050,40050,40050,0
+20250324,153600,3232937650,40050,40050,40050,40050,0
+20250324,153500,3232937650,40050,40050,40050,40050,0
+20250324,153400,3232937650,40050,40050,40050,40050,0
+20250324,153300,3232937650,40050,40050,40050,40050,0
+20250324,153200,3232937650,40050,40050,40050,40050,0
+20250324,153100,3232937650,40050,40050,40050,40050,0
+20250324,153000,3232937650,40050,40050,40050,40050,7502
+20250324,152900,2932482550,40050,40050,40050,40050,0
+20250324,152800,2932482550,40050,40050,40050,40050,0
+20250324,152700,2932482550,40050,40050,40050,40050,0
+20250324,152600,2932482550,40050,40050,40050,40050,0
+20250324,152500,2932482550,40050,40050,40050,40050,0
+20250324,152400,2932482550,40050,40050,40050,40050,0
+20250324,152300,2932482550,40050,40050,40050,40050,0
+20250324,152200,2932482550,40050,40050,40050,40050,0
+20250324,152100,2932482550,40050,40050,40050,40050,0
+20250324,152000,2932482550,40050,40050,40050,40050,0
+20250324,151900,2932482550,40050,40100,40100,40050,288
+20250324,151800,2920945700,40100,40050,40100,40050,102
+20250324,151700,2916858100,40050,40100,40100,40050,143
+20250324,151600,2911128750,40100,40050,40100,40050,640
+20250324,151500,2885469700,40100,40050,40100,40050,630
+20250324,151400,2860207650,40050,40050,40100,40050,106
+20250324,151300,2855960250,40100,40050,40100,40050,276
+20250324,151200,2844905200,40050,40050,40100,40050,406
+20250324,151100,2828639800,40050,40050,40100,40050,265
+20250324,151000,2818022650,40100,40050,40100,40050,36
+20250324,150900,2816579600,40050,40100,40100,40050,1101
+20250324,150800,2772482150,40100,40050,40100,40050,246
+20250324,150700,2762627000,40100,40050,40100,40050,61
+20250324,150600,2760183050,40050,40050,40100,40050,189
+20250324,150500,2752604950,40050,40050,40100,40050,226
+20250324,150400,2743552750,40100,40100,40100,40050,49
+20250324,150300,2741588600,40100,40100,40100,40050,926
+20250324,150200,2704489625,40100,40150,40150,40050,110
+20250324,150100,2700079275,40050,40100,40100,40050,275
+20250324,150000,2689058125,40100,40050,40100,40050,237
+20250324,145900,2679556425,40050,40100,40150,40050,587
+20250324,145800,2656043625,40100,40150,40150,40100,1736
+20250324,145700,2586422025,40150,40150,40150,40150,37
+20250324,145600,2584936475,40150,40150,40150,40150,43
+20250324,145500,2583210025,40100,40150,40150,40100,63
+20250324,145400,2580682525,40150,40150,40150,40100,77
+20250324,145300,2577592175,40150,40100,40150,40100,38
+20250324,145200,2576066875,40150,40150,40150,40100,77
+20250324,145100,2572977225,40100,40100,40100,40100,73
+20250324,145000,2570049925,40150,40100,40150,40100,59
+20250324,144900,2567682425,40100,40100,40150,40100,105
+20250324,144800,2563471425,40100,40150,40150,40100,29
+20250324,144700,2562307225,40100,40150,40150,40100,31
+20250324,144600,2561064075,40100,40100,40150,40100,58
+20250324,144500,2558737475,40150,40100,40150,40100,2
+20250324,144400,2558657225,40150,40100,40150,40100,249
+20250324,144300,2548662275,40150,40150,40150,40100,36
+20250324,144200,2547218575,40150,40150,40150,40150,5
+20250324,144100,2547017825,40100,40100,40150,40100,34
+20250324,144000,2545654375,40100,40150,40150,40100,287
+20250324,143900,2534133025,40150,40150,40200,40150,70
+20250324,143800,2531321825,40150,40150,40150,40150,21
+20250324,143700,2530478675,40200,40200,40200,40200,1
+20250324,143600,2530438475,40100,40100,40150,40100,146
+20250324,143500,2524578875,40200,40150,40200,40100,70
+20250324,143400,2521769125,40150,40200,40200,40150,331
+20250324,143300,2508479425,40200,40200,40200,40200,1
+20250324,143200,2508439225,40150,40150,40200,40150,42
+20250324,143100,2506752175,40150,40150,40150,40150,27
+20250324,143000,2505668125,40200,40150,40200,40150,20
+20250324,142900,2504864225,40200,40150,40200,40150,49
+20250324,142800,2502896075,40150,40200,40200,40150,77
+20250324,142700,2499803775,40150,40150,40150,40150,21
+20250324,142600,2498960625,40200,40150,40200,40150,17
+20250324,142500,2498278025,40200,40200,40200,40150,78
+20250324,142400,2495142525,40200,40150,40200,40150,12
+20250324,142300,2494660675,40150,40150,40150,40150,9
+20250324,142200,2494299325,40200,40200,40200,40200,1
+20250324,142100,2494259125,40100,40100,40100,40100,23
+20250324,142000,2493336825,40100,40150,40200,40100,143
+20250324,141900,2487595625,40150,40150,40150,40150,100
+20250324,141800,2483580625,40150,40200,40200,40150,30
+20250324,141700,2482376075,40200,40200,40200,40150,28
+20250324,141600,2481251275,40200,40150,40200,40150,207
+20250324,141500,2472936575,40150,40150,40200,40150,24
+20250324,141400,2471972925,40200,40150,40200,40150,28
+20250324,141300,2470848675,40200,40200,40200,40200,3
+20250324,141200,2470728075,40250,40150,40250,40050,1304
+20250324,141100,2418408175,40150,40150,40150,40150,115
+20250324,141000,2413790925,40250,40200,40250,40200,31
+20250324,140900,2412543225,40200,40200,40200,40150,271
+20250324,140800,2401649375,40150,40150,40150,40150,11
+20250324,140700,2401207725,40100,40150,40150,40100,113
+20250324,140600,2396671125,40150,40150,40150,40100,604
+20250324,140500,2372422675,40100,40150,40200,40100,173
+20250324,140400,2365474625,40150,40100,40150,40100,140
+20250324,140300,2359855575,40100,40150,40150,40100,27
+20250324,140200,2358772625,40200,40150,40200,40150,332
+20250324,140100,2345440675,40150,40150,40200,40150,243
+20250324,140000,2335684125,40150,40150,40200,40150,6
+20250324,135900,2335443175,40200,40200,40200,40200,0
+20250324,135800,2335443175,40200,40150,40200,40150,36
+20250324,135700,2333997625,40150,40150,40200,40150,63
+20250324,135600,2331467125,40150,40200,40200,40150,1208
+20250324,135500,2282909825,40200,40250,40250,40200,29
+20250324,135400,2281743975,40250,40250,40250,40200,22
+20250324,135300,2280858525,40300,40250,40300,40200,140
+20250324,135200,2275220125,40250,40250,40250,40250,12
+20250324,135100,2274737125,40200,40250,40250,40200,33
+20250324,135000,2273410475,40200,40200,40250,40200,33
+20250324,134900,2272083125,40250,40250,40250,40250,13
+20250324,134800,2271559875,40225,40250,40250,40225,29
+20250324,134700,2270392650,40250,40250,40250,40200,151
+20250324,134600,2264321900,40250,40200,40250,40200,25
+20250324,134500,2263316850,40250,40200,40250,40200,20
+20250324,134400,2262512700,40250,40200,40250,40200,8
+20250324,134300,2262191050,40200,40300,40350,40200,656
+20250324,134200,2235783950,40300,40300,40300,40300,8
+20250324,134100,2235461550,40250,40300,40350,40250,44
+20250324,134000,2233689700,40300,40250,40300,40250,2
+20250324,133900,2233609150,40250,40300,40300,40250,51
+20250324,133800,2231555550,40300,40250,40300,40250,2
+20250324,133700,2231475000,40250,40250,40250,40250,24
+20250324,133600,2230509000,40250,40250,40250,40250,7
+20250324,133500,2230227250,40250,40350,40350,40250,71
+20250324,133400,2227366350,40350,40250,40350,40250,54
+20250324,133300,2225189650,40300,40300,40300,40300,1
+20250324,133200,2225149350,40250,40350,40350,40250,34
+20250324,133100,2223779350,40250,40250,40250,40250,92
+20250324,133000,2220076350,40350,40300,40350,40250,37
+20250324,132900,2218586700,40250,40250,40250,40250,15
+20250324,132800,2217982950,40250,40250,40350,40250,27
+20250324,132700,2216896100,40350,40300,40350,40250,87
+20250324,132600,2213390500,40300,40300,40350,40300,148
+20250324,132500,2207419100,40250,40300,40300,40250,30
+20250324,132400,2206211500,40300,40300,40350,40250,9
+20250324,132300,2205848850,40350,40350,40350,40350,1
+20250324,132200,2205808500,40350,40250,40350,40250,47
+20250324,132100,2203916650,40300,40300,40300,40300,68
+20250324,132000,2201176250,40250,40250,40250,40250,0
+20250324,131900,2201176250,40250,40300,40350,40250,365
+20250324,131800,2186468500,40300,40300,40300,40300,0
+20250324,131700,2186468500,40300,40400,40400,40300,38
+20250324,131600,2184937000,40400,40350,40400,40300,16
+20250324,131500,2184290750,40350,40300,40350,40300,47
+20250324,131400,2182395800,40300,40300,40300,40300,0
+20250324,131300,2182395800,40300,40350,40350,40300,26
+20250324,131200,2181347300,40350,40350,40350,40350,30
+20250324,131100,2180136800,40350,40300,40350,40300,24
+20250324,131000,2179169550,40300,40350,40350,40300,17
+20250324,130900,2178483650,40350,40300,40350,40300,43
+20250324,130800,2176749900,40300,40300,40350,40300,13
+20250324,130700,2176225500,40400,40400,40400,40400,0
+20250324,130600,2176225500,40400,40300,40400,40300,2
+20250324,130500,2176144800,40350,40350,40350,40350,74
+20250324,130400,2173158900,40350,40350,40350,40350,0
+20250324,130300,2173158900,40350,40350,40350,40350,14
+20250324,130200,2172594000,40300,40250,40400,40250,3
+20250324,130100,2172473050,40250,40250,40250,40250,0
+20250324,130000,2172473050,40250,40300,40350,40250,1212
+20250324,125900,2123623600,40300,40300,40300,40250,22
+20250324,125800,2122737050,40300,40250,40300,40250,49
+20250324,125700,2120763100,40300,40300,40300,40300,44
+20250324,125600,2118989900,40300,40250,40300,40250,2
+20250324,125500,2118909350,40300,40300,40300,40300,2
+20250324,125400,2118828750,40250,40250,40300,40250,7
+20250324,125300,2118546950,40250,40300,40300,40250,540
+20250324,125200,2096785000,40350,40300,40350,40250,380
+20250324,125100,2081469100,40250,40250,40250,40250,66
+20250324,125000,2078812600,40250,40250,40300,40250,1570
+20250324,124900,2015619550,40250,40250,40250,40250,61
+20250324,124800,2013164300,40250,40250,40250,40250,11
+20250324,124700,2012721550,40300,40250,40300,40200,23
+20250324,124600,2011796500,40250,40250,40250,40250,1
+20250324,124500,2011756250,40200,40250,40250,40200,109
+20250324,124400,2007369300,40250,40250,40300,40250,72
+20250324,124300,2004471250,40250,40250,40250,40250,6
+20250324,124200,2004229750,40250,40250,40300,40250,28
+20250324,124100,2003102650,40250,40200,40300,40200,43
+20250324,124000,2001372100,40200,40200,40200,40200,3
+20250324,123900,2001251500,40200,40200,40300,40200,46
+20250324,123800,1999402200,40200,40250,40250,40200,150
+20250324,123700,1993364750,40250,40300,40300,40250,27
+20250324,123600,1992277800,40250,40250,40300,40250,7
+20250324,123500,1991996000,40250,40250,40300,40250,523
+20250324,123400,1970924750,40250,40300,40300,40250,19
+20250324,123300,1970159650,40300,40300,40300,40250,148
+20250324,123200,1964195350,40300,40300,40300,40250,289
+20250324,123100,1952549950,40300,40300,40300,40300,1
+20250324,123000,1952509650,40300,40300,40350,40300,22
+20250324,122900,1951622950,40300,40300,40300,40300,80
+20250324,122800,1948398950,40350,40300,40350,40300,11
+20250324,122700,1947955150,40300,40300,40350,40300,20
+20250324,122600,1947148450,40350,40300,40350,40300,7
+20250324,122500,1946866300,40300,40300,40300,40300,15
+20250324,122400,1946261800,40350,40300,40350,40300,104
+20250324,122300,1942070550,40300,40300,40300,40300,6
+20250324,122200,1941828750,40300,40300,40350,40300,20
+20250324,122100,1941021900,40300,40250,40350,40250,76
+20250324,122000,1937957900,40250,40250,40250,40250,7
+20250324,121900,1937676150,40250,40350,40350,40250,49
+20250324,121800,1935702400,40250,40350,40350,40250,24
+20250324,121700,1934734700,40250,40250,40250,40250,48
+20250324,121600,1932802700,40300,40250,40300,40250,26
+20250324,121500,1931754950,40350,40250,40350,40250,68
+20250324,121400,1929016250,40250,40350,40350,40250,23
+20250324,121300,1928088900,40250,40250,40350,40250,5
+20250324,121200,1927887550,40350,40250,40350,40250,19
+20250324,121100,1927122700,40250,40250,40250,40250,4
+20250324,121000,1926961700,40250,40300,40300,40250,71
+20250324,120900,1924100450,40250,40250,40300,40250,105
+20250324,120800,1919874150,40250,40300,40350,40250,609
+20250324,120700,1895339350,40300,40350,40350,40300,1196
+20250324,120600,1847080950,40400,40350,40400,40350,4
+20250324,120500,1846919500,40350,40350,40400,40350,16
+20250324,120400,1846273850,40350,40350,40400,40350,135
+20250324,120300,1840826550,40350,40350,40350,40350,36
+20250324,120200,1839373950,40350,40375,40425,40350,25
+20250324,120100,1838364175,40400,40350,40400,40350,15
+20250324,120000,1837758275,40400,40350,40400,40350,149
+20250324,115900,1831738975,40400,40375,40400,40350,30
+20250324,115800,1830527550,40350,40400,40400,40350,727
+20250324,115700,1801157100,40400,40450,40450,40400,294
+20250324,115600,1789277850,40400,40400,40450,40400,58
+20250324,115500,1786933150,40400,40400,40400,40400,5
+20250324,115400,1786731150,40400,40400,40450,40400,19
+20250324,115300,1785962750,40400,40400,40450,40400,41
+20250324,115200,1784306200,40450,40400,40450,40400,3
+20250324,115100,1784184950,40450,40400,40450,40400,43
+20250324,115000,1782445950,40450,40450,40450,40400,55
+20250324,114900,1780222850,40400,40400,40400,40400,7
+20250324,114800,1779940050,40400,40450,40450,40400,32
+20250324,114700,1778647200,40400,40400,40400,40400,9
+20250324,114600,1778283600,40450,40400,40450,40400,33
+20250324,114500,1776950000,40450,40450,40450,40400,21
+20250324,114400,1776100700,40450,40500,40500,40400,429
+20250324,114300,1758746850,40500,40450,40500,40450,19
+20250324,114200,1757977550,40500,40500,40500,40450,22
+20250324,114100,1757086800,40500,40450,40500,40450,23
+20250324,114000,1756155400,40450,40450,40500,40450,33
+20250324,113900,1754819550,40500,40450,40500,40450,4
+20250324,113800,1754657700,40500,40450,40500,40450,19
+20250324,113700,1753888450,40450,40450,40500,40450,8
+20250324,113600,1753564600,40450,40450,40450,40450,3
+20250324,113500,1753443250,40500,40450,40500,40450,22
+20250324,113400,1752552500,40450,40500,40500,40450,13
+20250324,113300,1752026150,40450,40500,40500,40450,23
+20250324,113200,1751094950,40450,40450,40500,40450,99
+20250324,113100,1747088200,40450,40450,40500,40450,10
+20250324,113000,1746683650,40450,40500,40500,40450,3
+20250324,112900,1746562250,40500,40450,40500,40450,7
+20250324,112800,1746279050,40450,40450,40450,40450,3
+20250324,112700,1746157700,40450,40500,40550,40450,79
+20250324,112600,1742954600,40500,40450,40500,40450,95
+20250324,112500,1739107400,40450,40500,40600,40350,749
+20250324,112400,1708751600,40350,40350,40350,40350,6
+20250324,112300,1708509500,40500,40350,40500,40350,52
+20250324,112200,1706410500,40350,40450,40450,40350,159
+20250324,112100,1699980900,40350,40350,40350,40350,3
+20250324,112000,1699859850,40350,40350,40500,40350,121
+20250324,111900,1694971000,40350,40350,40400,40350,24
+20250324,111800,1694002450,40400,40400,40400,40300,396
+20250324,111700,1678023400,40350,40350,40400,40350,106
+20250324,111600,1673742800,40400,40350,40400,40350,62
+20250324,111500,1671238350,40400,40350,40400,40350,70
+20250324,111400,1668412350,40500,40300,40500,40300,26
+20250324,111300,1667364350,40250,40250,40450,40250,56
+20250324,111200,1665100350,40300,40450,40450,40200,3085
+20250324,111100,1540557600,40450,40500,40500,40450,94
+20250324,111000,1536752500,40500,40600,40600,40500,57
+20250324,110900,1534443800,40500,40500,40500,40500,9
+20250324,110800,1534079300,40500,40500,40550,40500,183
+20250324,110700,1526661700,40550,40450,40550,40450,30
+20250324,110600,1525447850,40450,40500,40550,40450,40
+20250324,110500,1523828000,40450,40500,40500,40450,276
+20250324,110400,1512651350,40500,40500,40500,40500,11
+20250324,110300,1512205850,40500,40500,40600,40500,32
+20250324,110200,1510909750,40500,40500,40500,40500,0
+20250324,110100,1510909750,40500,40600,40600,40500,76
+20250324,110000,1507824650,40600,40600,40600,40600,2
+20250324,105900,1507743450,40500,40600,40600,40500,17
+20250324,105800,1507053700,40600,40450,40600,40450,1364
+20250324,105700,1451803800,40500,40550,40550,40500,801
+20250324,105600,1419362300,40500,40550,40550,40500,33
+20250324,105500,1418025150,40550,40525,40550,40500,38
+20250324,105400,1416486000,40550,40500,40550,40500,59
+20250324,105300,1414094550,40500,40550,40550,40500,31
+20250324,105200,1412837600,40550,40600,40600,40550,5
+20250324,105100,1412634800,40500,40550,40600,40500,60
+20250324,105000,1410202000,40650,40550,40650,40550,46
+20250324,104900,1408336600,40500,40550,40550,40500,173
+20250324,104800,1401323000,40500,40500,40550,40500,61
+20250324,104700,1398852250,40550,40600,40600,40450,2008
+20250324,104600,1317541900,40600,40550,40700,40550,1684
+20250324,104500,1249096150,40600,40600,40600,40600,94
+20250324,104400,1245279750,40600,40650,40700,40600,324
+20250324,104300,1232112000,40650,40700,40700,40650,6
+20250324,104200,1231868025,40700,40650,40700,40650,59
+20250324,104100,1229468275,40650,40650,40650,40650,4
+20250324,104000,1229305675,40700,40700,40700,40650,43
+20250324,103900,1227556575,40700,40700,40700,40650,13
+20250324,103800,1227028025,40700,40650,40700,40650,17
+20250324,103700,1226336275,40700,40650,40700,40650,31
+20250324,103600,1225076075,40700,40650,40700,40650,2
+20250324,103500,1224994725,40650,40650,40650,40650,0
+20250324,103400,1224994725,40650,40650,40700,40650,27
+20250324,103300,1223897125,40700,40700,40700,40700,25
+20250324,103200,1222879625,40700,40750,40750,40700,59
+20250324,103100,1220477525,40700,40700,40700,40700,21
+20250324,103000,1219622825,40750,40700,40750,40700,51
+20250324,102900,1217546275,40750,40750,40750,40750,0
+20250324,102800,1217546275,40750,40700,40750,40700,64
+20250324,102700,1214940675,40700,40700,40700,40700,4
+20250324,102600,1214777875,40750,40700,40750,40700,3
+20250324,102500,1214655725,40700,40700,40700,40700,42
+20250324,102400,1212946325,40800,40700,40800,40700,3
+20250324,102300,1212824125,40700,40700,40700,40700,35
+20250324,102200,1211399625,40800,40700,40800,40700,2
+20250324,102100,1211318125,40650,40800,40800,40650,227
+20250324,102000,1202089625,40800,40750,40800,40700,14
+20250324,101900,1201519225,40750,40700,40750,40600,726
+20250324,101800,1171993125,40650,40650,40700,40650,34
+20250324,101700,1170610975,40650,40550,40700,40550,1206
+20250324,101600,1121637575,40500,40500,40550,40500,55
+20250324,101500,1119410025,40500,40550,40550,40500,30
+20250324,101400,1118194775,40550,40500,40550,40500,32
+20250324,101300,1116898725,40500,40500,40550,40500,87
+20250324,101200,1113375175,40500,40500,40500,40500,30
+20250324,101100,1112160175,40500,40500,40500,40500,1
+20250324,101000,1112119675,40500,40550,40550,40500,39
+20250324,100900,1110539825,40500,40500,40500,40500,14
+20250324,100800,1109972825,40500,40500,40500,40500,792
+20250324,100700,1077896825,40500,40500,40500,40500,48
+20250324,100600,1075952825,40500,40500,40500,40500,107
+20250324,100500,1071619325,40500,40500,40500,40500,136
+20250324,100400,1066111325,40500,40500,40500,40500,49
+20250324,100300,1064126825,40500,40500,40500,40500,26
+20250324,100200,1063073825,40500,40500,40500,40500,149
+20250324,100100,1057039325,40550,40500,40550,40500,83
+20250324,100000,1053676425,40500,40500,40550,40500,239
+20250324,095900,1043996525,40500,40500,40500,40500,111
+20250324,095800,1039501025,40500,40500,40550,40500,800
+20250324,095700,1007100675,40500,40500,40500,40500,48
+20250324,095600,1005156675,40550,40500,40550,40500,52
+20250324,095500,1003049375,40550,40550,40550,40550,31
+20250324,095400,1001792325,40550,40550,40550,40550,120
+20250324,095300,996926325,40550,40550,40550,40550,9
+20250324,095200,996561375,40550,40550,40550,40550,28
+20250324,095100,995425975,40550,40550,40550,40550,106
+20250324,095000,991127675,40550,40550,40550,40550,49
+20250324,094900,989140725,40600,40600,40600,40600,119
+20250324,094800,984309325,40600,40650,40650,40600,20
+20250324,094700,983496775,40650,40650,40650,40650,1
+20250324,094600,983456125,40650,40700,40700,40650,43
+20250324,094500,981706525,40700,40600,40700,40600,501
+20250324,094400,961315925,40700,40700,40700,40700,0
+20250324,094300,961315925,40700,40650,40700,40600,208
+20250324,094200,952866025,40700,40650,40700,40650,279
+20250324,094100,941524175,40650,40650,40650,40650,1
+20250324,094000,941483525,40650,40700,40700,40650,177
+20250324,093900,934286875,40700,40500,40700,40500,563
+20250324,093800,911437925,40550,40500,40550,40450,160
+20250324,093700,904954875,40500,40500,40500,40450,1358
+20250324,093600,849957375,40550,40550,40550,40550,41
+20250324,093500,848294825,40550,40500,40550,40500,98
+20250324,093400,844323025,40500,40500,40500,40500,27
+20250324,093300,843229525,40500,40550,40550,40500,41
+20250324,093200,841568975,40550,40550,40550,40550,75
+20250324,093100,838527725,40550,40500,40600,40450,105
+20250324,093000,834275325,40450,40500,40500,40400,1211
+20250324,092900,785320150,40500,40500,40500,40500,103
+20250324,092800,781148650,40450,40450,40450,40450,32
+20250324,092700,779854250,40500,40450,40500,40450,56
+20250324,092600,777587800,40450,40500,40500,40450,320
+20250324,092500,764632950,40500,40500,40550,40500,240
+20250324,092400,754909150,40500,40450,40500,40450,86
+20250324,092300,751427600,40500,40500,40500,40450,618
+20250324,092200,726399650,40500,40500,40500,40500,167
+20250324,092100,719636150,40500,40500,40500,40500,430
+20250324,092000,702221150,40550,40550,40550,40550,210
+20250324,091900,693705650,40550,40550,40600,40550,628
+20250324,091800,668239750,40550,40600,40600,40550,461
+20250324,091700,649539450,40650,40650,40650,40650,161
+20250324,091600,642994800,40700,40700,40700,40700,232
+20250324,091500,633552400,40700,40750,40750,40650,394
+20250324,091400,617520700,40900,40850,40900,40750,59
+20250324,091300,615114200,40850,40750,40850,40750,332
+20250324,091200,601578500,40750,40600,40750,40600,2494
+20250324,091100,499979050,40600,40600,40600,40600,98
+20250324,091000,496000250,40600,40550,40600,40550,73
+20250324,090900,493036700,40550,40550,40600,40400,1109
+20250324,090800,448115950,40550,40600,40600,40550,421
+20250324,090700,431041450,40700,40550,40700,40550,616
+20250324,090600,406049950,40550,40600,40750,40400,925
+20250324,090500,368539950,40750,40600,40750,40500,720
+20250324,090400,339346500,40650,40750,40750,40650,338
+20250324,090300,325588400,40700,40650,40800,40650,209
+20250324,090200,317075050,40700,40650,40700,40500,1574
+20250324,090100,253227200,40700,40700,40800,40650,2811
+20250324,090000,138839300,40800,40500,40900,40500,2981

251270/min/candle-20250325.csv

@@ -0,0 +1,716 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,205400,3883502350,40250,40250,40250,40250,5133
+20250325,205300,3883502350,40250,40250,40250,40250,0
+20250325,205200,3883502350,40250,40250,40250,40250,0
+20250325,205100,3883502350,40250,40250,40250,40250,0
+20250325,205000,3883502350,40250,40250,40250,40250,0
+20250325,204900,3883502350,40250,40250,40250,40250,0
+20250325,204800,3883502350,40250,40250,40250,40250,0
+20250325,204700,3883502350,40250,40250,40250,40250,0
+20250325,204600,3883502350,40250,40250,40250,40250,0
+20250325,204500,3883502350,40250,40250,40250,40250,0
+20250325,204400,3883502350,40250,40250,40250,40250,0
+20250325,204300,3883502350,40250,40250,40250,40250,0
+20250325,204200,3883502350,40250,40250,40250,40250,0
+20250325,204100,3883502350,40250,40250,40250,40250,0
+20250325,204000,3883502350,40250,40250,40250,40250,0
+20250325,203900,3883502350,40250,40250,40250,40250,0
+20250325,203800,3883502350,40250,40250,40250,40250,0
+20250325,203700,3883502350,40250,40250,40250,40250,0
+20250325,203600,3883502350,40250,40250,40250,40250,0
+20250325,203500,3883502350,40250,40250,40250,40250,0
+20250325,203400,3883502350,40250,40250,40250,40250,0
+20250325,203300,3883502350,40250,40250,40250,40250,0
+20250325,203200,3883502350,40250,40250,40250,40250,0
+20250325,203100,3883502350,40250,40250,40250,40250,0
+20250325,203000,3883502350,40250,40250,40250,40250,0
+20250325,202900,3883502350,40250,40250,40250,40250,0
+20250325,202800,3883502350,40250,40250,40250,40250,0
+20250325,202700,3883502350,40250,40250,40250,40250,0
+20250325,202600,3883502350,40250,40250,40250,40250,0
+20250325,202500,3883502350,40250,40250,40250,40250,0
+20250325,202400,3883502350,40250,40250,40250,40250,5133
+20250325,202300,3883502350,40250,40250,40250,40250,0
+20250325,202200,3883502350,40250,40250,40250,40250,0
+20250325,202100,3883502350,40250,40250,40250,40250,0
+20250325,202000,3883502350,40250,40250,40250,40250,0
+20250325,201900,3883502350,40250,40250,40250,40250,0
+20250325,201800,3883502350,40250,40250,40250,40250,0
+20250325,201700,3883502350,40250,40250,40250,40250,0
+20250325,201600,3883502350,40250,40250,40250,40250,0
+20250325,201500,3883502350,40250,40250,40250,40250,0
+20250325,201400,3883502350,40250,40250,40250,40250,0
+20250325,201300,3883502350,40250,40250,40250,40250,0
+20250325,201200,3883502350,40250,40250,40250,40250,0
+20250325,201100,3883502350,40250,40250,40250,40250,0
+20250325,201000,3883502350,40250,40250,40250,40250,0
+20250325,200900,3883502350,40250,40250,40250,40250,0
+20250325,200800,3883502350,40250,40250,40250,40250,0
+20250325,200700,3883502350,40250,40250,40250,40250,0
+20250325,200600,3883502350,40250,40250,40250,40250,0
+20250325,200500,3883502350,40250,40250,40250,40250,0
+20250325,200400,3883502350,40250,40250,40250,40250,0
+20250325,200300,3883502350,40250,40250,40250,40250,0
+20250325,200200,3883502350,40250,40250,40250,40250,0
+20250325,200100,3883502350,40250,40250,40250,40250,0
+20250325,200000,3883502350,40250,40250,40250,40250,0
+20250325,195900,3883502350,40250,40250,40250,40250,0
+20250325,195800,3883502350,40250,40250,40250,40250,0
+20250325,195700,3883502350,40250,40250,40250,40250,0
+20250325,195600,3883502350,40250,40250,40250,40250,0
+20250325,195500,3883502350,40250,40250,40250,40250,0
+20250325,195400,3883502350,40250,40250,40250,40250,5133
+20250325,195300,3883502350,40250,40250,40250,40250,0
+20250325,195200,3883502350,40250,40250,40250,40250,0
+20250325,195100,3883502350,40250,40250,40250,40250,0
+20250325,195000,3883502350,40250,40250,40250,40250,0
+20250325,194900,3883502350,40250,40250,40250,40250,0
+20250325,194800,3883502350,40250,40250,40250,40250,0
+20250325,194700,3883502350,40250,40250,40250,40250,0
+20250325,194600,3883502350,40250,40250,40250,40250,0
+20250325,194500,3883502350,40250,40250,40250,40250,0
+20250325,194400,3883502350,40250,40250,40250,40250,0
+20250325,194300,3883502350,40250,40250,40250,40250,0
+20250325,194200,3883502350,40250,40250,40250,40250,0
+20250325,194100,3883502350,40250,40250,40250,40250,0
+20250325,194000,3883502350,40250,40250,40250,40250,0
+20250325,193900,3883502350,40250,40250,40250,40250,0
+20250325,193800,3883502350,40250,40250,40250,40250,0
+20250325,193700,3883502350,40250,40250,40250,40250,0
+20250325,193600,3883502350,40250,40250,40250,40250,0
+20250325,193500,3883502350,40250,40250,40250,40250,0
+20250325,193400,3883502350,40250,40250,40250,40250,0
+20250325,193300,3883502350,40250,40250,40250,40250,0
+20250325,193200,3883502350,40250,40250,40250,40250,0
+20250325,193100,3883502350,40250,40250,40250,40250,0
+20250325,193000,3883502350,40250,40250,40250,40250,0
+20250325,192900,3883502350,40250,40250,40250,40250,0
+20250325,192800,3883502350,40250,40250,40250,40250,0
+20250325,192700,3883502350,40250,40250,40250,40250,0
+20250325,192600,3883502350,40250,40250,40250,40250,0
+20250325,192500,3883502350,40250,40250,40250,40250,0
+20250325,192400,3883502350,40250,40250,40250,40250,5133
+20250325,192300,3883502350,40250,40250,40250,40250,0
+20250325,192200,3883502350,40250,40250,40250,40250,0
+20250325,192100,3883502350,40250,40250,40250,40250,0
+20250325,192000,3883502350,40250,40250,40250,40250,0
+20250325,191900,3883502350,40250,40250,40250,40250,0
+20250325,191800,3883502350,40250,40250,40250,40250,0
+20250325,191700,3883502350,40250,40250,40250,40250,0
+20250325,191600,3883502350,40250,40250,40250,40250,0
+20250325,191500,3883502350,40250,40250,40250,40250,0
+20250325,191400,3883502350,40250,40250,40250,40250,0
+20250325,191300,3883502350,40250,40250,40250,40250,0
+20250325,191200,3883502350,40250,40250,40250,40250,0
+20250325,191100,3883502350,40250,40250,40250,40250,0
+20250325,191000,3883502350,40250,40250,40250,40250,0
+20250325,190900,3883502350,40250,40250,40250,40250,0
+20250325,190800,3883502350,40250,40250,40250,40250,0
+20250325,190700,3883502350,40250,40250,40250,40250,0
+20250325,190600,3883502350,40250,40250,40250,40250,0
+20250325,190500,3883502350,40250,40250,40250,40250,0
+20250325,190400,3883502350,40250,40250,40250,40250,0
+20250325,190300,3883502350,40250,40250,40250,40250,0
+20250325,190200,3883502350,40250,40250,40250,40250,0
+20250325,190100,3883502350,40250,40250,40250,40250,0
+20250325,190000,3883502350,40250,40250,40250,40250,0
+20250325,185900,3883502350,40250,40250,40250,40250,0
+20250325,185800,3883502350,40250,40250,40250,40250,0
+20250325,185700,3883502350,40250,40250,40250,40250,0
+20250325,185600,3883502350,40250,40250,40250,40250,0
+20250325,185500,3883502350,40250,40250,40250,40250,0
+20250325,185400,3883502350,40250,40250,40250,40250,5133
+20250325,185300,3883502350,40250,40250,40250,40250,0
+20250325,185200,3883502350,40250,40250,40250,40250,0
+20250325,185100,3883502350,40250,40250,40250,40250,0
+20250325,185000,3883502350,40250,40250,40250,40250,0
+20250325,184900,3883502350,40250,40250,40250,40250,0
+20250325,184800,3883502350,40250,40250,40250,40250,0
+20250325,184700,3883502350,40250,40250,40250,40250,0
+20250325,184600,3883502350,40250,40250,40250,40250,0
+20250325,184500,3883502350,40250,40250,40250,40250,0
+20250325,184400,3883502350,40250,40250,40250,40250,0
+20250325,184300,3883502350,40250,40250,40250,40250,0
+20250325,184200,3883502350,40250,40250,40250,40250,0
+20250325,184100,3883502350,40250,40250,40250,40250,0
+20250325,184000,3883502350,40250,40250,40250,40250,0
+20250325,183900,3883502350,40250,40250,40250,40250,0
+20250325,183800,3883502350,40250,40250,40250,40250,0
+20250325,183700,3883502350,40250,40250,40250,40250,0
+20250325,183600,3883502350,40250,40250,40250,40250,0
+20250325,183500,3883502350,40250,40250,40250,40250,0
+20250325,183400,3883502350,40250,40250,40250,40250,0
+20250325,183300,3883502350,40250,40250,40250,40250,0
+20250325,183200,3883502350,40250,40250,40250,40250,0
+20250325,183100,3883502350,40250,40250,40250,40250,0
+20250325,183000,3883502350,40250,40250,40250,40250,0
+20250325,182900,3883502350,40250,40250,40250,40250,0
+20250325,182800,3883502350,40250,40250,40250,40250,0
+20250325,182700,3883502350,40250,40250,40250,40250,0
+20250325,182600,3883502350,40250,40250,40250,40250,0
+20250325,182500,3883502350,40250,40250,40250,40250,0
+20250325,182400,3883502350,40250,40250,40250,40250,5133
+20250325,182300,3883502350,40250,40250,40250,40250,0
+20250325,182200,3883502350,40250,40250,40250,40250,0
+20250325,182100,3883502350,40250,40250,40250,40250,0
+20250325,182000,3883502350,40250,40250,40250,40250,0
+20250325,181900,3883502350,40250,40250,40250,40250,0
+20250325,181800,3883502350,40250,40250,40250,40250,0
+20250325,181700,3883502350,40250,40250,40250,40250,0
+20250325,181600,3883502350,40250,40250,40250,40250,0
+20250325,181500,3883502350,40250,40250,40250,40250,0
+20250325,181400,3883502350,40250,40250,40250,40250,0
+20250325,181300,3883502350,40250,40250,40250,40250,0
+20250325,181200,3883502350,40250,40250,40250,40250,0
+20250325,181100,3883502350,40250,40250,40250,40250,0
+20250325,181000,3883502350,40250,40250,40250,40250,0
+20250325,180900,3883502350,40250,40250,40250,40250,0
+20250325,180800,3883502350,40250,40250,40250,40250,0
+20250325,180700,3883502350,40250,40250,40250,40250,0
+20250325,180600,3883502350,40250,40250,40250,40250,0
+20250325,180500,3883502350,40250,40250,40250,40250,0
+20250325,180400,3883502350,40250,40250,40250,40250,0
+20250325,180300,3883502350,40250,40250,40250,40250,0
+20250325,180200,3883502350,40250,40250,40250,40250,0
+20250325,180100,3883502350,40250,40250,40250,40250,0
+20250325,180000,3883502350,40250,40250,40250,40250,0
+20250325,175900,3883502350,40250,40250,40250,40250,0
+20250325,175800,3883502350,40250,40250,40250,40250,0
+20250325,175700,3883502350,40250,40250,40250,40250,0
+20250325,175600,3883502350,40250,40250,40250,40250,0
+20250325,175500,3883502350,40250,40250,40250,40250,0
+20250325,175400,3883502350,40250,40250,40250,40250,5133
+20250325,175300,3883502350,40250,40250,40250,40250,0
+20250325,175200,3883502350,40250,40250,40250,40250,0
+20250325,175100,3883502350,40250,40250,40250,40250,0
+20250325,175000,3883502350,40250,40250,40250,40250,0
+20250325,174900,3883502350,40250,40250,40250,40250,0
+20250325,174800,3883502350,40250,40250,40250,40250,0
+20250325,174700,3883502350,40250,40250,40250,40250,0
+20250325,174600,3883502350,40250,40250,40250,40250,0
+20250325,174500,3883502350,40250,40250,40250,40250,0
+20250325,174400,3883502350,40250,40250,40250,40250,0
+20250325,174300,3883502350,40250,40250,40250,40250,0
+20250325,174200,3883502350,40250,40250,40250,40250,0
+20250325,174100,3883502350,40250,40250,40250,40250,0
+20250325,174000,3883502350,40250,40250,40250,40250,0
+20250325,173900,3883502350,40250,40250,40250,40250,0
+20250325,173800,3883502350,40250,40250,40250,40250,0
+20250325,173700,3883502350,40250,40250,40250,40250,0
+20250325,173600,3883502350,40250,40250,40250,40250,0
+20250325,173500,3883502350,40250,40250,40250,40250,0
+20250325,173400,3883502350,40250,40250,40250,40250,0
+20250325,173300,3883502350,40250,40250,40250,40250,0
+20250325,173200,3883502350,40250,40250,40250,40250,0
+20250325,173100,3883502350,40250,40250,40250,40250,0
+20250325,173000,3883502350,40250,40250,40250,40250,0
+20250325,172900,3883502350,40250,40250,40250,40250,0
+20250325,172800,3883502350,40250,40250,40250,40250,0
+20250325,172700,3883502350,40250,40250,40250,40250,0
+20250325,172600,3883502350,40250,40250,40250,40250,0
+20250325,172500,3883502350,40250,40250,40250,40250,0
+20250325,172400,3883502350,40250,40250,40250,40250,5133
+20250325,172300,3883502350,40250,40250,40250,40250,0
+20250325,172200,3883502350,40250,40250,40250,40250,0
+20250325,172100,3883502350,40250,40250,40250,40250,0
+20250325,172000,3883502350,40250,40250,40250,40250,0
+20250325,171900,3883502350,40250,40250,40250,40250,0
+20250325,171800,3883502350,40250,40250,40250,40250,0
+20250325,171700,3883502350,40250,40250,40250,40250,0
+20250325,171600,3883502350,40250,40250,40250,40250,0
+20250325,171500,3883502350,40250,40250,40250,40250,0
+20250325,171400,3883502350,40250,40250,40250,40250,0
+20250325,171300,3883502350,40250,40250,40250,40250,0
+20250325,171200,3883502350,40250,40250,40250,40250,0
+20250325,171100,3883502350,40250,40250,40250,40250,0
+20250325,171000,3883502350,40250,40250,40250,40250,0
+20250325,170900,3883502350,40250,40250,40250,40250,0
+20250325,170800,3883502350,40250,40250,40250,40250,0
+20250325,170700,3883502350,40250,40250,40250,40250,0
+20250325,170600,3883502350,40250,40250,40250,40250,0
+20250325,170500,3883502350,40250,40250,40250,40250,0
+20250325,170400,3883502350,40250,40250,40250,40250,0
+20250325,170300,3883502350,40250,40250,40250,40250,0
+20250325,170200,3883502350,40250,40250,40250,40250,0
+20250325,170100,3883502350,40250,40250,40250,40250,0
+20250325,170000,3883502350,40250,40250,40250,40250,0
+20250325,165900,3883502350,40250,40250,40250,40250,0
+20250325,165800,3883502350,40250,40250,40250,40250,0
+20250325,165700,3883502350,40250,40250,40250,40250,0
+20250325,165600,3883502350,40250,40250,40250,40250,0
+20250325,165500,3883502350,40250,40250,40250,40250,0
+20250325,165400,3883502350,40250,40250,40250,40250,5133
+20250325,165300,3883502350,40250,40250,40250,40250,0
+20250325,165200,3883502350,40250,40250,40250,40250,0
+20250325,165100,3883502350,40250,40250,40250,40250,0
+20250325,165000,3883502350,40250,40250,40250,40250,0
+20250325,164900,3883502350,40250,40250,40250,40250,0
+20250325,164800,3883502350,40250,40250,40250,40250,0
+20250325,164700,3883502350,40250,40250,40250,40250,0
+20250325,164600,3883502350,40250,40250,40250,40250,0
+20250325,164500,3883502350,40250,40250,40250,40250,0
+20250325,164400,3883502350,40250,40250,40250,40250,0
+20250325,164300,3883502350,40250,40250,40250,40250,0
+20250325,164200,3883502350,40250,40250,40250,40250,0
+20250325,164100,3883502350,40250,40250,40250,40250,0
+20250325,164000,3883502350,40250,40250,40250,40250,0
+20250325,163900,3883502350,40250,40250,40250,40250,0
+20250325,163800,3883502350,40250,40250,40250,40250,0
+20250325,163700,3883502350,40250,40250,40250,40250,0
+20250325,163600,3883502350,40250,40250,40250,40250,0
+20250325,163500,3883502350,40250,40250,40250,40250,0
+20250325,163400,3883502350,40250,40250,40250,40250,0
+20250325,163300,3883502350,40250,40250,40250,40250,0
+20250325,163200,3883502350,40250,40250,40250,40250,0
+20250325,163100,3883502350,40250,40250,40250,40250,0
+20250325,163000,3883502350,40250,40250,40250,40250,0
+20250325,162900,3883502350,40250,40250,40250,40250,0
+20250325,162800,3883502350,40250,40250,40250,40250,0
+20250325,162700,3883502350,40250,40250,40250,40250,0
+20250325,162600,3883502350,40250,40250,40250,40250,0
+20250325,162500,3883502350,40250,40250,40250,40250,0
+20250325,162400,3883502350,40250,40250,40250,40250,5133
+20250325,162300,3883502350,40250,40250,40250,40250,0
+20250325,162200,3883502350,40250,40250,40250,40250,0
+20250325,162100,3883502350,40250,40250,40250,40250,0
+20250325,162000,3883502350,40250,40250,40250,40250,0
+20250325,161900,3883502350,40250,40250,40250,40250,0
+20250325,161800,3883502350,40250,40250,40250,40250,0
+20250325,161700,3883502350,40250,40250,40250,40250,0
+20250325,161600,3883502350,40250,40250,40250,40250,0
+20250325,161500,3883502350,40250,40250,40250,40250,0
+20250325,161400,3883502350,40250,40250,40250,40250,0
+20250325,161300,3883502350,40250,40250,40250,40250,0
+20250325,161200,3883502350,40250,40250,40250,40250,0
+20250325,161100,3883502350,40250,40250,40250,40250,0
+20250325,161000,3883502350,40250,40250,40250,40250,0
+20250325,160900,3883502350,40250,40250,40250,40250,0
+20250325,160800,3883502350,40250,40250,40250,40250,0
+20250325,160700,3883502350,40250,40250,40250,40250,0
+20250325,160600,3883502350,40250,40250,40250,40250,0
+20250325,160500,3883502350,40250,40250,40250,40250,0
+20250325,160400,3883502350,40250,40250,40250,40250,0
+20250325,160300,3883502350,40250,40250,40250,40250,0
+20250325,160200,3883502350,40250,40250,40250,40250,0
+20250325,160100,3883502350,40250,40250,40250,40250,0
+20250325,160000,3883502350,40250,40250,40250,40250,0
+20250325,155900,3883502350,40250,40250,40250,40250,0
+20250325,155800,3883502350,40250,40250,40250,40250,0
+20250325,155700,3883502350,40250,40250,40250,40250,0
+20250325,155600,3883502350,40250,40250,40250,40250,0
+20250325,155500,3883502350,40250,40250,40250,40250,0
+20250325,155400,3883502350,40250,40250,40250,40250,5133
+20250325,155300,3883502350,40250,40250,40250,40250,0
+20250325,155200,3883502350,40250,40250,40250,40250,0
+20250325,155100,3883502350,40250,40250,40250,40250,0
+20250325,155000,3883502350,40250,40250,40250,40250,0
+20250325,154900,3883502350,40250,40250,40250,40250,0
+20250325,154800,3883502350,40250,40250,40250,40250,0
+20250325,154700,3883502350,40250,40250,40250,40250,0
+20250325,154600,3883502350,40250,40250,40250,40250,0
+20250325,154500,3883502350,40250,40250,40250,40250,0
+20250325,154400,3883502350,40250,40250,40250,40250,0
+20250325,154300,3883502350,40250,40250,40250,40250,0
+20250325,154200,3883502350,40250,40250,40250,40250,0
+20250325,154100,3883502350,40250,40250,40250,40250,0
+20250325,154000,3883502350,40250,40250,40250,40250,0
+20250325,153900,3883502350,40250,40250,40250,40250,0
+20250325,153800,3883502350,40250,40250,40250,40250,0
+20250325,153700,3883502350,40250,40250,40250,40250,0
+20250325,153600,3883502350,40250,40250,40250,40250,0
+20250325,153500,3883502350,40250,40250,40250,40250,0
+20250325,153400,3883502350,40250,40250,40250,40250,0
+20250325,153300,3883502350,40250,40250,40250,40250,0
+20250325,153200,3883502350,40250,40250,40250,40250,0
+20250325,153100,3883502350,40250,40250,40250,40250,0
+20250325,153000,3883502350,40250,40250,40250,40250,5133
+20250325,152900,3676899100,40275,40275,40275,40275,0
+20250325,152800,3676899100,40275,40275,40275,40275,0
+20250325,152700,3676899100,40275,40275,40275,40275,0
+20250325,152600,3676899100,40275,40275,40275,40275,0
+20250325,152500,3676899100,40275,40275,40275,40275,0
+20250325,152400,3676899100,40275,40275,40275,40275,0
+20250325,152300,3676899100,40275,40275,40275,40275,0
+20250325,152200,3676899100,40275,40275,40275,40275,0
+20250325,152100,3676899100,40275,40275,40275,40275,0
+20250325,152000,3676899100,40275,40275,40275,40275,0
+20250325,151900,3676899100,40275,40250,40300,40250,542
+20250325,151800,3655062550,40250,40250,40300,40250,263
+20250325,151700,3644471575,40275,40275,40275,40250,93
+20250325,151600,3640727225,40250,40275,40275,40250,114
+20250325,151500,3636138225,40275,40250,40275,40250,49
+20250325,151400,3634165525,40275,40275,40275,40250,43
+20250325,151300,3632433775,40275,40275,40275,40250,72
+20250325,151200,3629534925,40275,40275,40275,40275,20
+20250325,151100,3628729425,40250,40300,40300,40250,10
+20250325,151000,3628326775,40250,40300,40300,40250,95
+20250325,150900,3624498525,40250,40250,40350,40250,86
+20250325,150800,3621036775,40350,40350,40350,40250,87
+20250325,150700,3617530125,40250,40300,40350,40250,776
+20250325,150600,3586259725,40300,40250,40350,40250,1073
+20250325,150500,3543035075,40200,40200,40250,40200,63
+20250325,150400,3540502025,40250,40250,40250,40250,19
+20250325,150300,3539737275,40200,40200,40250,40200,58
+20250325,150200,3537405525,40200,40200,40250,40200,27
+20250325,150100,3536319725,40250,40250,40250,40250,8
+20250325,150000,3535997725,40250,40200,40250,40150,88
+20250325,145900,3532463775,40200,40100,40250,40050,64
+20250325,145800,3529894075,40100,40200,40200,40100,246
+20250325,145700,3520013175,40200,40250,40250,40200,198
+20250325,145600,3512053225,40200,40200,40200,40150,35
+20250325,145500,3510646875,40250,40250,40300,40150,680
+20250325,145400,3483279275,40250,40250,40300,40250,408
+20250325,145300,3466856625,40250,40250,40300,40250,48
+20250325,145200,3464924125,40250,40250,40250,40200,215
+20250325,145100,3456273725,40250,40200,40300,40200,298
+20250325,145000,3444279875,40250,40150,40250,40150,2948
+20250325,144900,3325910025,40100,40150,40150,40100,352
+20250325,144800,3311779475,40150,40200,40200,40150,118
+20250325,144700,3307041275,40150,40150,40200,40150,137
+20250325,144600,3301540275,40150,40100,40200,40100,84
+20250325,144500,3298170125,40100,40150,40200,40000,424
+20250325,144400,3281178725,40150,40150,40200,40150,97
+20250325,144300,3277283725,40150,40150,40200,40150,70
+20250325,144200,3274472975,40150,40150,40200,40150,101
+20250325,144100,3270417325,40150,40150,40200,40100,305
+20250325,144000,3258171725,40200,40200,40250,40150,297
+20250325,143900,3246232525,40200,40250,40250,40200,79
+20250325,143800,3243056225,40200,40200,40250,40200,199
+20250325,143700,3235055925,40200,40150,40250,40100,425
+20250325,143600,3217973775,40150,40100,40150,40000,212
+20250325,143500,3209470375,40100,40050,40150,40050,65
+20250325,143400,3206863825,40050,40150,40150,40050,312
+20250325,143300,3194357675,40150,40100,40150,40050,155
+20250325,143200,3188142075,40100,40050,40150,40050,73
+20250325,143100,3185213675,40150,40100,40200,40050,875
+20250325,143000,3150099025,40100,40100,40150,40100,92
+20250325,142900,3146409325,40100,40100,40150,40100,288
+20250325,142800,3134850375,40150,40100,40150,40100,153
+20250325,142700,3128714425,40100,40150,40150,40100,57
+20250325,142600,3126426425,40150,40100,40150,40100,68
+20250325,142500,3123699525,40150,40050,40200,40050,1145
+20250325,142400,3077762525,40000,40050,40100,40000,147
+20250325,142300,3071876075,40100,40050,40100,40050,149
+20250325,142200,3065908125,40050,40050,40050,40050,162
+20250325,142100,3059420025,40050,40050,40100,40050,149
+20250325,142000,3053452075,40050,40100,40100,40050,627
+20250325,141900,3028317875,40100,40100,40100,40100,5
+20250325,141800,3028117375,40100,40100,40100,40100,71
+20250325,141700,3025270275,40100,40100,40100,40100,142
+20250325,141600,3019576075,40100,40100,40100,40100,78
+20250325,141500,3016448275,40100,40100,40100,40100,168
+20250325,141400,3009711475,40100,40050,40150,40050,437
+20250325,141300,2992202825,40050,40100,40150,40050,658
+20250325,141200,2965818625,40100,40100,40200,40100,1088
+20250325,141100,2922118825,40100,40050,40200,40050,1410
+20250325,141000,2865558875,40050,40150,40150,40050,260
+20250325,140900,2855131525,40050,40100,40100,40050,133
+20250325,140800,2849798925,40150,40150,40150,40050,27
+20250325,140700,2848716375,40050,40100,40150,40050,227
+20250325,140600,2839610575,40050,40050,40050,40050,115
+20250325,140500,2835004825,40050,40050,40050,40050,63
+20250325,140400,2832481675,40150,40100,40150,40050,191
+20250325,140300,2824826475,40100,40100,40100,40050,257
+20250325,140200,2814521075,40100,40050,40150,40050,71
+20250325,140100,2811673775,40050,40000,40100,40000,102
+20250325,140000,2807590625,40000,40000,40150,40000,220
+20250325,135900,2798774725,40000,40000,40150,40000,205
+20250325,135800,2790558125,40000,40050,40100,40000,146
+20250325,135700,2784713125,40050,40050,40100,40050,136
+20250325,135600,2779265475,40050,40100,40100,40050,95
+20250325,135500,2775459725,40000,40000,40150,40000,96
+20250325,135400,2771610825,40000,40050,40050,40000,127
+20250325,135300,2766524975,40050,40100,40100,40050,135
+20250325,135200,2761115325,40100,40150,40200,40100,186
+20250325,135100,2753646775,40100,40150,40200,40100,328
+20250325,135000,2740486825,40100,40100,40100,40050,421
+20250325,134900,2723623725,40100,40050,40100,40050,101
+20250325,134800,2719574875,40050,40050,40150,40050,89
+20250325,134700,2716007025,40050,40100,40150,40000,203
+20250325,134600,2707868375,40100,40000,40150,40000,142
+20250325,134500,2702173375,40050,40050,40100,40000,91
+20250325,134400,2698530375,40050,40150,40150,40050,82
+20250325,134300,2695241175,40150,40150,40150,40150,178
+20250325,134200,2688094475,40150,40100,40150,40100,154
+20250325,134100,2681914525,40150,40100,40150,40100,51
+20250325,134000,2679868975,40100,40150,40150,40050,185
+20250325,133900,2672452525,40150,40100,40150,40100,92
+20250325,133800,2668763125,40100,40050,40100,40050,70
+20250325,133700,2665956175,40100,40000,40100,40000,135
+20250325,133600,2660551225,40000,40050,40050,40000,123
+20250325,133500,2655629875,40000,40000,40050,40000,96
+20250325,133400,2651789675,40000,40050,40150,40000,121
+20250325,133300,2646942675,40050,40000,40050,40000,104
+20250325,133200,2642782425,40100,40050,40100,40000,96
+20250325,133100,2638940825,40050,40100,40150,40050,43
+20250325,133000,2637216625,40100,40000,40150,40000,129
+20250325,132900,2632044125,40000,40000,40100,40000,331
+20250325,132800,2618791125,40000,40050,40100,40000,80
+20250325,132700,2615588975,40050,40050,40050,40050,81
+20250325,132600,2612344925,40050,40100,40150,40000,193
+20250325,132500,2604616025,40100,40100,40100,40100,70
+20250325,132400,2601809025,40100,40100,40100,40100,76
+20250325,132300,2598761425,40100,40150,40150,40100,63
+20250325,132200,2596234725,40100,40150,40150,40100,127
+20250325,132100,2591136775,40150,40150,40150,40150,114
+20250325,132000,2586559675,40150,40150,40150,40150,60
+20250325,131900,2584150675,40150,40150,40200,40150,157
+20250325,131800,2577846975,40150,40150,40150,40150,165
+20250325,131700,2571222225,40200,40100,40200,40100,292
+20250325,131600,2559499175,40100,40100,40100,40100,139
+20250325,131500,2553925275,40100,40100,40100,40100,71
+20250325,131400,2551078175,40100,40100,40100,40100,105
+20250325,131300,2546867675,40100,40100,40150,40100,123
+20250325,131200,2541934825,40100,40050,40150,40050,363
+20250325,131100,2527377675,40050,40050,40100,40050,378
+20250325,131000,2512224575,40000,40050,40100,40000,208
+20250325,130900,2503894525,40100,40150,40150,40050,103
+20250325,130800,2499759575,40150,40150,40150,40150,116
+20250325,130700,2495102175,40150,40150,40150,40100,569
+20250325,130600,2472283075,40100,40150,40150,40100,95
+20250325,130500,2468470775,40150,40050,40200,40050,317
+20250325,130400,2455751075,40050,40050,40050,40050,49
+20250325,130300,2453788625,40050,40050,40050,40050,137
+20250325,130200,2448301775,40050,40050,40050,40050,125
+20250325,130100,2443295525,40050,40050,40050,40050,90
+20250325,130000,2439691025,40050,40050,40100,40050,87
+20250325,125900,2436206625,40050,40050,40100,40050,87
+20250325,125800,2432721825,40050,40050,40100,40050,168
+20250325,125700,2425993275,40100,40100,40100,40100,85
+20250325,125600,2422584775,40100,40100,40100,40100,55
+20250325,125500,2420379275,40100,40100,40100,40050,193
+20250325,125400,2412640925,40100,40050,40100,40050,92
+20250325,125300,2408955925,40100,40050,40100,40000,193
+20250325,125200,2401217775,40000,40050,40050,40000,165
+20250325,125100,2394612875,40050,40050,40050,40050,62
+20250325,125000,2392129775,40050,40100,40100,40000,459
+20250325,124900,2373732925,40000,40050,40050,40000,95
+20250325,124800,2369928775,40050,40050,40050,40050,131
+20250325,124700,2364682225,40050,40050,40100,40050,95
+20250325,124600,2360877425,40050,40100,40100,40050,215
+20250325,124500,2352256725,40100,40050,40100,40050,95
+20250325,124400,2348450475,40050,40100,40100,40050,176
+20250325,124300,2341396475,40100,40100,40100,40100,65
+20250325,124200,2338789975,40100,40100,40100,40050,171
+20250325,124100,2331933225,40100,40100,40100,40100,164
+20250325,124000,2325356825,40100,40100,40100,40100,35
+20250325,123900,2323953325,40100,40050,40100,40050,114
+20250325,123800,2319382125,40050,40150,40150,40050,138
+20250325,123700,2313847075,40150,40150,40150,40150,103
+20250325,123600,2309711625,40150,40150,40200,40150,101
+20250325,123500,2305655525,40150,40150,40200,40150,50
+20250325,123400,2303647975,40150,40200,40250,40150,282
+20250325,123300,2292317025,40200,40200,40200,40200,112
+20250325,123200,2287814625,40200,40200,40200,40150,661
+20250325,123100,2261243075,40200,40150,40200,40150,526
+20250325,123000,2240102675,40150,40150,40200,40150,496
+20250325,122900,2220166475,40200,40100,40200,40100,377
+20250325,122800,2205029275,40100,40100,40100,40100,150
+20250325,122700,2199014275,40100,40100,40100,40100,52
+20250325,122600,2196929075,40100,40150,40150,40100,164
+20250325,122500,2190347375,40150,40150,40150,40000,523
+20250325,122400,2169376525,40100,40050,40100,40050,416
+20250325,122300,2152703925,40050,40050,40050,40050,71
+20250325,122200,2149860375,40050,40000,40050,39950,123
+20250325,122100,2144938675,40050,40000,40050,40000,92
+20250325,122000,2141258325,40050,40050,40050,40000,72
+20250325,121900,2138376075,40050,40000,40050,40000,57
+20250325,121800,2136093275,40050,40050,40100,40000,88
+20250325,121700,2132570725,40050,40050,40050,40000,193
+20250325,121600,2124844675,40050,40050,40050,40050,20
+20250325,121500,2124043675,40050,40050,40050,40000,121
+20250325,121400,2119202125,40000,40050,40050,40000,137
+20250325,121300,2113720075,40050,40050,40050,40000,150
+20250325,121200,2107713025,40000,40050,40050,40000,96
+20250325,121100,2103869425,40050,40000,40050,39950,122
+20250325,121000,2098984975,40000,40000,40000,40000,185
+20250325,120900,2091584975,40000,40050,40050,40000,47
+20250325,120800,2089703575,40050,40000,40100,40000,606
+20250325,120700,2065423175,40000,40000,40000,40000,142
+20250325,120600,2059743175,40050,40000,40050,40000,61
+20250325,120500,2057303075,40000,40000,40000,40000,73
+20250325,120400,2054383075,40000,39950,40050,39950,137
+20250325,120300,2048906925,40050,40050,40050,39950,131
+20250325,120200,2043661775,40050,40050,40050,40050,105
+20250325,120100,2039456525,40050,40050,40100,40050,57
+20250325,120000,2037173575,40050,40050,40050,39950,134
+20250325,115900,2031807525,40050,39950,40050,39950,182
+20250325,115800,2024522625,39950,39950,40050,39950,101
+20250325,115700,2020484975,39950,39950,40050,39950,87
+20250325,115600,2017008825,39950,40050,40050,39950,87
+20250325,115500,2013527325,40050,40050,40050,40050,111
+20250325,115400,2009081775,40050,39950,40050,39950,72
+20250325,115300,2006199175,40050,40000,40050,39950,144
+20250325,115200,2000442775,40050,40050,40050,40050,11
+20250325,115100,2000002225,40050,40050,40100,40050,170
+20250325,115000,1993193125,40050,40050,40100,40000,155
+20250325,114900,1986985325,40100,40000,40100,40000,411
+20250325,114800,1970515425,39950,40000,40050,39950,102
+20250325,114700,1966436975,40000,40000,40000,40000,29
+20250325,114600,1965276975,40000,40000,40000,40000,146
+20250325,114500,1959436975,40000,40050,40050,40000,69
+20250325,114400,1956676825,40050,39950,40050,39950,51
+20250325,114300,1954637025,39950,40000,40050,39950,144
+20250325,114200,1948882525,40000,39950,40050,39950,120
+20250325,114100,1944087325,39950,39950,40050,39950,70
+20250325,114000,1941288975,40000,40050,40050,39950,154
+20250325,113900,1935129575,40050,39950,40050,39950,41
+20250325,113800,1933488775,39950,40000,40050,39950,157
+20250325,113700,1927209925,39950,40000,40000,39950,69
+20250325,113600,1924451875,40000,40050,40050,40000,91
+20250325,113500,1920807825,40050,40050,40050,40050,74
+20250325,113400,1917844125,40000,40000,40050,40000,75
+20250325,113300,1914843025,40000,39950,40050,39950,210
+20250325,113200,1906441475,39950,40000,40000,39950,64
+20250325,113100,1903883975,40000,39950,40000,39950,55
+20250325,113000,1901685975,39950,40000,40000,39950,44
+20250325,112900,1899928025,39950,40100,40100,39950,216
+20250325,112800,1891279125,40100,40000,40100,40000,1669
+20250325,112700,1824355275,40025,40000,40025,40000,58
+20250325,112600,1822035150,40000,40050,40050,39950,222
+20250325,112500,1813153825,40050,40000,40050,40000,65
+20250325,112400,1810551775,40000,40000,40000,40000,83
+20250325,112300,1807231775,40000,40000,40000,40000,77
+20250325,112200,1804151775,40050,40000,40050,40000,213
+20250325,112100,1795623275,40000,40050,40050,40000,144
+20250325,112000,1789862075,40050,40000,40050,39950,109
+20250325,111900,1785499925,39950,40000,40000,39950,154
+20250325,111800,1779346625,40050,40050,40050,40050,121
+20250325,111700,1774500575,40050,40050,40050,40050,102
+20250325,111600,1770415475,40050,40050,40050,40050,161
+20250325,111500,1763967425,40100,40050,40150,40050,88
+20250325,111400,1760440625,40050,40100,40100,40050,233
+20250325,111300,1751108125,40050,40100,40150,40050,141
+20250325,111200,1745453275,40050,39900,40150,39900,2647
+20250325,111100,1639586475,39850,39900,39950,39850,507
+20250325,111000,1619355375,39900,39900,39950,39900,97
+20250325,110900,1615485025,39950,39950,39950,39900,178
+20250325,110800,1608379375,39950,39900,39950,39900,146
+20250325,110700,1602550525,39900,39950,39950,39900,69
+20250325,110600,1599796925,39950,40050,40100,39900,1371
+20250325,110500,1544947775,40050,40050,40100,40050,215
+20250325,110400,1536333075,40100,40050,40100,40050,65
+20250325,110300,1533729675,40050,40050,40050,40000,194
+20250325,110200,1525960625,40050,40100,40100,40050,1041
+20250325,110100,1484221275,40100,40100,40100,40100,95
+20250325,110000,1480411775,40100,40150,40150,40100,69
+20250325,105900,1477644825,40100,40100,40150,40100,660
+20250325,105800,1451177875,40100,40150,40150,40100,143
+20250325,105700,1445442575,40150,40100,40150,40100,49
+20250325,105600,1443476925,40100,40150,40150,40100,1460
+20250325,105500,1384893975,40150,40200,40200,40150,88
+20250325,105400,1381360675,40150,40200,40200,40150,5
+20250325,105300,1381159875,40150,40150,40250,40150,150
+20250325,105200,1375136625,40200,40150,40200,40150,87
+20250325,105100,1371642525,40150,40200,40200,40150,5
+20250325,105000,1371441725,40200,40250,40250,40150,210
+20250325,104900,1362998925,40250,40250,40250,40250,1
+20250325,104800,1362958675,40250,40250,40250,40250,70
+20250325,104700,1360141175,40250,40250,40250,40250,0
+20250325,104600,1360141175,40250,40250,40250,40250,10
+20250325,104500,1359738675,40250,40250,40250,40250,79
+20250325,104400,1356558925,40300,40300,40300,40250,265
+20250325,104300,1345879925,40300,40250,40300,40250,175
+20250325,104200,1338827925,40250,40250,40250,40250,20
+20250325,104100,1338022925,40250,40200,40300,40200,89
+20250325,104000,1334439825,40300,40250,40300,40250,14
+20250325,103900,1333875725,40300,40250,40300,40250,14
+20250325,103800,1333312125,40150,40300,40300,40150,109
+20250325,103700,1328928825,40200,40300,40300,40200,38
+20250325,103600,1327398425,40200,40300,40350,40200,537
+20250325,103500,1305759075,40300,40250,40300,40250,3
+20250325,103400,1305638275,40250,40300,40300,40250,285
+20250325,103300,1294164850,40250,40250,40250,40250,1
+20250325,103200,1294124600,40350,40350,40350,40350,1
+20250325,103100,1294084250,40200,40300,40300,40200,159
+20250325,103000,1287683650,40200,40200,40200,40200,19
+20250325,102900,1286919850,40300,40200,40300,40200,387
+20250325,102800,1271346000,40200,40200,40200,40200,85
+20250325,102700,1267929000,40250,40300,40300,40250,183
+20250325,102600,1260556050,40300,40300,40300,40300,16
+20250325,102500,1259911250,40250,40250,40250,40250,10
+20250325,102400,1259508750,40200,40200,40200,40200,100
+20250325,102300,1255488750,40250,40300,40300,40250,98
+20250325,102200,1251540800,40300,40400,40400,40300,885
+20250325,102100,1215790300,40400,40400,40450,40400,178
+20250325,102000,1208599050,40450,40400,40450,40300,297
+20250325,101900,1196606100,40350,40300,40350,40300,32
+20250325,101800,1195315250,40300,40300,40300,40250,141
+20250325,101700,1189636000,40300,40300,40400,40300,3
+20250325,101600,1189515000,40350,40350,40350,40350,17
+20250325,101500,1188829050,40350,40350,40350,40350,2
+20250325,101400,1188748350,40300,40250,40300,40250,141
+20250325,101300,1183069300,40300,40400,40400,40300,296
+20250325,101200,1171117650,40400,40400,40400,40400,52
+20250325,101100,1169016850,40400,40400,40450,40400,115
+20250325,101000,1164369500,40400,40400,40450,40300,649
+20250325,100900,1138137000,40400,40400,40400,40350,166
+20250325,100800,1131431350,40400,40350,40400,40350,81
+20250325,100700,1128160000,40350,40400,40450,40350,215
+20250325,100600,1119477600,40400,40400,40450,40400,71
+20250325,100500,1116607900,40450,40400,40500,40400,518
+20250325,100400,1095676750,40500,40450,40500,40450,99
+20250325,100300,1091670700,40450,40400,40450,40300,817
+20250325,100200,1058656700,40350,40350,40400,40300,295
+20250325,100100,1046751350,40350,40350,40350,40350,29
+20250325,100000,1045581200,40300,40350,40350,40250,174
+20250325,095900,1038569800,40300,40350,40350,40300,53
+20250325,095800,1036431300,40300,40300,40300,40300,26
+20250325,095700,1035383500,40350,40250,40350,40250,219
+20250325,095600,1026556950,40250,40350,40350,40250,674
+20250325,095500,999396050,40350,40300,40350,40300,51
+20250325,095400,997338300,40350,40300,40400,40250,2054
+20250325,095300,914520000,40350,40400,40400,40300,224
+20250325,095200,905479400,40350,40300,40400,40300,1040
+20250325,095100,863547100,40300,40250,40300,40250,252
+20250325,095000,853401450,40250,40250,40250,40200,131
+20250325,094900,848132650,40300,40200,40350,40200,466
+20250325,094800,829353600,40200,40250,40250,40200,580
+20250325,094700,806013200,40200,40150,40200,40150,284
+20250325,094600,794601000,40150,40200,40200,40150,522
+20250325,094500,773627800,40200,40100,40200,40050,549
+20250325,094400,751611950,40100,40050,40100,40050,76
+20250325,094300,748565000,40050,40050,40100,39950,317
+20250325,094200,735878050,40000,40000,40000,39950,66
+20250325,094100,733238600,39900,39900,39900,39900,126
+20250325,094000,728211200,39900,39900,40000,39900,848
+20250325,093900,694326250,39900,39900,39950,39850,257
+20250325,093800,684066200,39900,39900,39950,39850,97
+20250325,093700,680195800,39850,39850,39850,39850,114
+20250325,093600,675652900,39850,39800,39850,39750,596
+20250325,093500,651948950,39800,39800,39900,39800,58
+20250325,093400,649640350,39900,39900,39900,39700,636
+20250325,093300,624348275,39900,39875,39900,39850,87
+20250325,093200,620881150,39900,39850,39900,39850,12
+20250325,093100,620402650,39850,40000,40000,39850,395
+20250325,093000,604652550,39900,39900,40000,39900,272
+20250325,092900,593796350,39900,39900,39900,39700,1261
+20250325,092800,543567650,39950,39900,39950,39900,69
+20250325,092700,540814300,39900,39950,39950,39900,626
+20250325,092600,515833800,39950,40000,40000,39950,507
+20250325,092500,495559450,40000,40000,40000,40000,27
+20250325,092400,494479450,40000,40000,40000,40000,170
+20250325,092300,487679450,40000,40000,40000,39950,190
+20250325,092200,480079600,40050,40050,40050,40000,56
+20250325,092100,477836850,40000,40050,40100,40000,236
+20250325,092000,468385600,40050,39900,40050,39900,7
+20250325,091900,468105600,39900,40050,40050,39900,851
+20250325,091800,434054050,40050,40000,40100,39950,511
+20250325,091700,413595050,40000,40000,40100,39950,410
+20250325,091600,397190550,39950,40200,40250,39950,2832
+20250325,091500,283651250,40250,40200,40250,40200,25
+20250325,091400,282645750,40150,40200,40300,40150,359
+20250325,091300,268218900,40200,40300,40350,40200,370
+20250325,091200,253325750,40300,40300,40300,40250,114
+20250325,091100,248731600,40300,40250,40300,40250,220
+20250325,091000,239872650,40250,40250,40300,40250,85
+20250325,090900,236451150,40250,40250,40250,40250,1
+20250325,090800,236410900,40250,40250,40250,40250,41
+20250325,090700,234760650,40350,40350,40350,40200,632
+20250325,090600,209302100,40350,40350,40350,40350,125
+20250325,090500,204258350,40350,40550,40550,40350,468
+20250325,090400,185349300,40400,40400,40550,40400,1053
+20250325,090300,142706550,40400,40400,40450,40400,506
+20250325,090200,122259000,40400,40250,40450,40250,1386
+20250325,090100,66327000,40250,40250,40350,40200,399
+20250325,090000,50278350,40350,40150,40350,40100,1252

251270/min/candle-20250326.csv

@@ -0,0 +1,716 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,205400,7057137625,41400,41400,41400,41400,3617
+20250326,205300,7057137625,41400,41400,41400,41400,0
+20250326,205200,7057137625,41400,41400,41400,41400,0
+20250326,205100,7057137625,41400,41400,41400,41400,0
+20250326,205000,7057137625,41400,41400,41400,41400,0
+20250326,204900,7057137625,41400,41400,41400,41400,0
+20250326,204800,7057137625,41400,41400,41400,41400,0
+20250326,204700,7057137625,41400,41400,41400,41400,0
+20250326,204600,7057137625,41400,41400,41400,41400,0
+20250326,204500,7057137625,41400,41400,41400,41400,0
+20250326,204400,7057137625,41400,41400,41400,41400,0
+20250326,204300,7057137625,41400,41400,41400,41400,0
+20250326,204200,7057137625,41400,41400,41400,41400,0
+20250326,204100,7057137625,41400,41400,41400,41400,0
+20250326,204000,7057137625,41400,41400,41400,41400,0
+20250326,203900,7057137625,41400,41400,41400,41400,0
+20250326,203800,7057137625,41400,41400,41400,41400,0
+20250326,203700,7057137625,41400,41400,41400,41400,0
+20250326,203600,7057137625,41400,41400,41400,41400,0
+20250326,203500,7057137625,41400,41400,41400,41400,0
+20250326,203400,7057137625,41400,41400,41400,41400,0
+20250326,203300,7057137625,41400,41400,41400,41400,0
+20250326,203200,7057137625,41400,41400,41400,41400,0
+20250326,203100,7057137625,41400,41400,41400,41400,0
+20250326,203000,7057137625,41400,41400,41400,41400,0
+20250326,202900,7057137625,41400,41400,41400,41400,0
+20250326,202800,7057137625,41400,41400,41400,41400,0
+20250326,202700,7057137625,41400,41400,41400,41400,0
+20250326,202600,7057137625,41400,41400,41400,41400,0
+20250326,202500,7057137625,41400,41400,41400,41400,0
+20250326,202400,7057137625,41400,41400,41400,41400,3617
+20250326,202300,7057137625,41400,41400,41400,41400,0
+20250326,202200,7057137625,41400,41400,41400,41400,0
+20250326,202100,7057137625,41400,41400,41400,41400,0
+20250326,202000,7057137625,41400,41400,41400,41400,0
+20250326,201900,7057137625,41400,41400,41400,41400,0
+20250326,201800,7057137625,41400,41400,41400,41400,0
+20250326,201700,7057137625,41400,41400,41400,41400,0
+20250326,201600,7057137625,41400,41400,41400,41400,0
+20250326,201500,7057137625,41400,41400,41400,41400,0
+20250326,201400,7057137625,41400,41400,41400,41400,0
+20250326,201300,7057137625,41400,41400,41400,41400,0
+20250326,201200,7057137625,41400,41400,41400,41400,0
+20250326,201100,7057137625,41400,41400,41400,41400,0
+20250326,201000,7057137625,41400,41400,41400,41400,0
+20250326,200900,7057137625,41400,41400,41400,41400,0
+20250326,200800,7057137625,41400,41400,41400,41400,0
+20250326,200700,7057137625,41400,41400,41400,41400,0
+20250326,200600,7057137625,41400,41400,41400,41400,0
+20250326,200500,7057137625,41400,41400,41400,41400,0
+20250326,200400,7057137625,41400,41400,41400,41400,0
+20250326,200300,7057137625,41400,41400,41400,41400,0
+20250326,200200,7057137625,41400,41400,41400,41400,0
+20250326,200100,7057137625,41400,41400,41400,41400,0
+20250326,200000,7057137625,41400,41400,41400,41400,0
+20250326,195900,7057137625,41400,41400,41400,41400,0
+20250326,195800,7057137625,41400,41400,41400,41400,0
+20250326,195700,7057137625,41400,41400,41400,41400,0
+20250326,195600,7057137625,41400,41400,41400,41400,0
+20250326,195500,7057137625,41400,41400,41400,41400,0
+20250326,195400,7057137625,41400,41400,41400,41400,3617
+20250326,195300,7057137625,41400,41400,41400,41400,0
+20250326,195200,7057137625,41400,41400,41400,41400,0
+20250326,195100,7057137625,41400,41400,41400,41400,0
+20250326,195000,7057137625,41400,41400,41400,41400,0
+20250326,194900,7057137625,41400,41400,41400,41400,0
+20250326,194800,7057137625,41400,41400,41400,41400,0
+20250326,194700,7057137625,41400,41400,41400,41400,0
+20250326,194600,7057137625,41400,41400,41400,41400,0
+20250326,194500,7057137625,41400,41400,41400,41400,0
+20250326,194400,7057137625,41400,41400,41400,41400,0
+20250326,194300,7057137625,41400,41400,41400,41400,0
+20250326,194200,7057137625,41400,41400,41400,41400,0
+20250326,194100,7057137625,41400,41400,41400,41400,0
+20250326,194000,7057137625,41400,41400,41400,41400,0
+20250326,193900,7057137625,41400,41400,41400,41400,0
+20250326,193800,7057137625,41400,41400,41400,41400,0
+20250326,193700,7057137625,41400,41400,41400,41400,0
+20250326,193600,7057137625,41400,41400,41400,41400,0
+20250326,193500,7057137625,41400,41400,41400,41400,0
+20250326,193400,7057137625,41400,41400,41400,41400,0
+20250326,193300,7057137625,41400,41400,41400,41400,0
+20250326,193200,7057137625,41400,41400,41400,41400,0
+20250326,193100,7057137625,41400,41400,41400,41400,0
+20250326,193000,7057137625,41400,41400,41400,41400,0
+20250326,192900,7057137625,41400,41400,41400,41400,0
+20250326,192800,7057137625,41400,41400,41400,41400,0
+20250326,192700,7057137625,41400,41400,41400,41400,0
+20250326,192600,7057137625,41400,41400,41400,41400,0
+20250326,192500,7057137625,41400,41400,41400,41400,0
+20250326,192400,7057137625,41400,41400,41400,41400,3617
+20250326,192300,7057137625,41400,41400,41400,41400,0
+20250326,192200,7057137625,41400,41400,41400,41400,0
+20250326,192100,7057137625,41400,41400,41400,41400,0
+20250326,192000,7057137625,41400,41400,41400,41400,0
+20250326,191900,7057137625,41400,41400,41400,41400,0
+20250326,191800,7057137625,41400,41400,41400,41400,0
+20250326,191700,7057137625,41400,41400,41400,41400,0
+20250326,191600,7057137625,41400,41400,41400,41400,0
+20250326,191500,7057137625,41400,41400,41400,41400,0
+20250326,191400,7057137625,41400,41400,41400,41400,0
+20250326,191300,7057137625,41400,41400,41400,41400,0
+20250326,191200,7057137625,41400,41400,41400,41400,0
+20250326,191100,7057137625,41400,41400,41400,41400,0
+20250326,191000,7057137625,41400,41400,41400,41400,0
+20250326,190900,7057137625,41400,41400,41400,41400,0
+20250326,190800,7057137625,41400,41400,41400,41400,0
+20250326,190700,7057137625,41400,41400,41400,41400,0
+20250326,190600,7057137625,41400,41400,41400,41400,0
+20250326,190500,7057137625,41400,41400,41400,41400,0
+20250326,190400,7057137625,41400,41400,41400,41400,0
+20250326,190300,7057137625,41400,41400,41400,41400,0
+20250326,190200,7057137625,41400,41400,41400,41400,0
+20250326,190100,7057137625,41400,41400,41400,41400,0
+20250326,190000,7057137625,41400,41400,41400,41400,0
+20250326,185900,7057137625,41400,41400,41400,41400,0
+20250326,185800,7057137625,41400,41400,41400,41400,0
+20250326,185700,7057137625,41400,41400,41400,41400,0
+20250326,185600,7057137625,41400,41400,41400,41400,0
+20250326,185500,7057137625,41400,41400,41400,41400,0
+20250326,185400,7057137625,41400,41400,41400,41400,3617
+20250326,185300,7057137625,41400,41400,41400,41400,0
+20250326,185200,7057137625,41400,41400,41400,41400,0
+20250326,185100,7057137625,41400,41400,41400,41400,0
+20250326,185000,7057137625,41400,41400,41400,41400,0
+20250326,184900,7057137625,41400,41400,41400,41400,0
+20250326,184800,7057137625,41400,41400,41400,41400,0
+20250326,184700,7057137625,41400,41400,41400,41400,0
+20250326,184600,7057137625,41400,41400,41400,41400,0
+20250326,184500,7057137625,41400,41400,41400,41400,0
+20250326,184400,7057137625,41400,41400,41400,41400,0
+20250326,184300,7057137625,41400,41400,41400,41400,0
+20250326,184200,7057137625,41400,41400,41400,41400,0
+20250326,184100,7057137625,41400,41400,41400,41400,0
+20250326,184000,7057137625,41400,41400,41400,41400,0
+20250326,183900,7057137625,41400,41400,41400,41400,0
+20250326,183800,7057137625,41400,41400,41400,41400,0
+20250326,183700,7057137625,41400,41400,41400,41400,0
+20250326,183600,7057137625,41400,41400,41400,41400,0
+20250326,183500,7057137625,41400,41400,41400,41400,0
+20250326,183400,7057137625,41400,41400,41400,41400,0
+20250326,183300,7057137625,41400,41400,41400,41400,0
+20250326,183200,7057137625,41400,41400,41400,41400,0
+20250326,183100,7057137625,41400,41400,41400,41400,0
+20250326,183000,7057137625,41400,41400,41400,41400,0
+20250326,182900,7057137625,41400,41400,41400,41400,0
+20250326,182800,7057137625,41400,41400,41400,41400,0
+20250326,182700,7057137625,41400,41400,41400,41400,0
+20250326,182600,7057137625,41400,41400,41400,41400,0
+20250326,182500,7057137625,41400,41400,41400,41400,0
+20250326,182400,7057137625,41400,41400,41400,41400,3617
+20250326,182300,7057137625,41400,41400,41400,41400,0
+20250326,182200,7057137625,41400,41400,41400,41400,0
+20250326,182100,7057137625,41400,41400,41400,41400,0
+20250326,182000,7057137625,41400,41400,41400,41400,0
+20250326,181900,7057137625,41400,41400,41400,41400,0
+20250326,181800,7057137625,41400,41400,41400,41400,0
+20250326,181700,7057137625,41400,41400,41400,41400,0
+20250326,181600,7057137625,41400,41400,41400,41400,0
+20250326,181500,7057137625,41400,41400,41400,41400,0
+20250326,181400,7057137625,41400,41400,41400,41400,0
+20250326,181300,7057137625,41400,41400,41400,41400,0
+20250326,181200,7057137625,41400,41400,41400,41400,0
+20250326,181100,7057137625,41400,41400,41400,41400,0
+20250326,181000,7057137625,41400,41400,41400,41400,0
+20250326,180900,7057137625,41400,41400,41400,41400,0
+20250326,180800,7057137625,41400,41400,41400,41400,0
+20250326,180700,7057137625,41400,41400,41400,41400,0
+20250326,180600,7057137625,41400,41400,41400,41400,0
+20250326,180500,7057137625,41400,41400,41400,41400,0
+20250326,180400,7057137625,41400,41400,41400,41400,0
+20250326,180300,7057137625,41400,41400,41400,41400,0
+20250326,180200,7057137625,41400,41400,41400,41400,0
+20250326,180100,7057137625,41400,41400,41400,41400,0
+20250326,180000,7057137625,41400,41400,41400,41400,0
+20250326,175900,7057137625,41400,41400,41400,41400,0
+20250326,175800,7057137625,41400,41400,41400,41400,0
+20250326,175700,7057137625,41400,41400,41400,41400,0
+20250326,175600,7057137625,41400,41400,41400,41400,0
+20250326,175500,7057137625,41400,41400,41400,41400,0
+20250326,175400,7057137625,41400,41400,41400,41400,3617
+20250326,175300,7057137625,41400,41400,41400,41400,0
+20250326,175200,7057137625,41400,41400,41400,41400,0
+20250326,175100,7057137625,41400,41400,41400,41400,0
+20250326,175000,7057137625,41400,41400,41400,41400,0
+20250326,174900,7057137625,41400,41400,41400,41400,0
+20250326,174800,7057137625,41400,41400,41400,41400,0
+20250326,174700,7057137625,41400,41400,41400,41400,0
+20250326,174600,7057137625,41400,41400,41400,41400,0
+20250326,174500,7057137625,41400,41400,41400,41400,0
+20250326,174400,7057137625,41400,41400,41400,41400,0
+20250326,174300,7057137625,41400,41400,41400,41400,0
+20250326,174200,7057137625,41400,41400,41400,41400,0
+20250326,174100,7057137625,41400,41400,41400,41400,0
+20250326,174000,7057137625,41400,41400,41400,41400,0
+20250326,173900,7057137625,41400,41400,41400,41400,0
+20250326,173800,7057137625,41400,41400,41400,41400,0
+20250326,173700,7057137625,41400,41400,41400,41400,0
+20250326,173600,7057137625,41400,41400,41400,41400,0
+20250326,173500,7057137625,41400,41400,41400,41400,0
+20250326,173400,7057137625,41400,41400,41400,41400,0
+20250326,173300,7057137625,41400,41400,41400,41400,0
+20250326,173200,7057137625,41400,41400,41400,41400,0
+20250326,173100,7057137625,41400,41400,41400,41400,0
+20250326,173000,7057137625,41400,41400,41400,41400,0
+20250326,172900,7057137625,41400,41400,41400,41400,0
+20250326,172800,7057137625,41400,41400,41400,41400,0
+20250326,172700,7057137625,41400,41400,41400,41400,0
+20250326,172600,7057137625,41400,41400,41400,41400,0
+20250326,172500,7057137625,41400,41400,41400,41400,0
+20250326,172400,7057137625,41400,41400,41400,41400,3617
+20250326,172300,7057137625,41400,41400,41400,41400,0
+20250326,172200,7057137625,41400,41400,41400,41400,0
+20250326,172100,7057137625,41400,41400,41400,41400,0
+20250326,172000,7057137625,41400,41400,41400,41400,0
+20250326,171900,7057137625,41400,41400,41400,41400,0
+20250326,171800,7057137625,41400,41400,41400,41400,0
+20250326,171700,7057137625,41400,41400,41400,41400,0
+20250326,171600,7057137625,41400,41400,41400,41400,0
+20250326,171500,7057137625,41400,41400,41400,41400,0
+20250326,171400,7057137625,41400,41400,41400,41400,0
+20250326,171300,7057137625,41400,41400,41400,41400,0
+20250326,171200,7057137625,41400,41400,41400,41400,0
+20250326,171100,7057137625,41400,41400,41400,41400,0
+20250326,171000,7057137625,41400,41400,41400,41400,0
+20250326,170900,7057137625,41400,41400,41400,41400,0
+20250326,170800,7057137625,41400,41400,41400,41400,0
+20250326,170700,7057137625,41400,41400,41400,41400,0
+20250326,170600,7057137625,41400,41400,41400,41400,0
+20250326,170500,7057137625,41400,41400,41400,41400,0
+20250326,170400,7057137625,41400,41400,41400,41400,0
+20250326,170300,7057137625,41400,41400,41400,41400,0
+20250326,170200,7057137625,41400,41400,41400,41400,0
+20250326,170100,7057137625,41400,41400,41400,41400,0
+20250326,170000,7057137625,41400,41400,41400,41400,0
+20250326,165900,7057137625,41400,41400,41400,41400,0
+20250326,165800,7057137625,41400,41400,41400,41400,0
+20250326,165700,7057137625,41400,41400,41400,41400,0
+20250326,165600,7057137625,41400,41400,41400,41400,0
+20250326,165500,7057137625,41400,41400,41400,41400,0
+20250326,165400,7057137625,41400,41400,41400,41400,3617
+20250326,165300,7057137625,41400,41400,41400,41400,0
+20250326,165200,7057137625,41400,41400,41400,41400,0
+20250326,165100,7057137625,41400,41400,41400,41400,0
+20250326,165000,7057137625,41400,41400,41400,41400,0
+20250326,164900,7057137625,41400,41400,41400,41400,0
+20250326,164800,7057137625,41400,41400,41400,41400,0
+20250326,164700,7057137625,41400,41400,41400,41400,0
+20250326,164600,7057137625,41400,41400,41400,41400,0
+20250326,164500,7057137625,41400,41400,41400,41400,0
+20250326,164400,7057137625,41400,41400,41400,41400,0
+20250326,164300,7057137625,41400,41400,41400,41400,0
+20250326,164200,7057137625,41400,41400,41400,41400,0
+20250326,164100,7057137625,41400,41400,41400,41400,0
+20250326,164000,7057137625,41400,41400,41400,41400,0
+20250326,163900,7057137625,41400,41400,41400,41400,0
+20250326,163800,7057137625,41400,41400,41400,41400,0
+20250326,163700,7057137625,41400,41400,41400,41400,0
+20250326,163600,7057137625,41400,41400,41400,41400,0
+20250326,163500,7057137625,41400,41400,41400,41400,0
+20250326,163400,7057137625,41400,41400,41400,41400,0
+20250326,163300,7057137625,41400,41400,41400,41400,0
+20250326,163200,7057137625,41400,41400,41400,41400,0
+20250326,163100,7057137625,41400,41400,41400,41400,0
+20250326,163000,7057137625,41400,41400,41400,41400,0
+20250326,162900,7057137625,41400,41400,41400,41400,0
+20250326,162800,7057137625,41400,41400,41400,41400,0
+20250326,162700,7057137625,41400,41400,41400,41400,0
+20250326,162600,7057137625,41400,41400,41400,41400,0
+20250326,162500,7057137625,41400,41400,41400,41400,0
+20250326,162400,7057137625,41400,41400,41400,41400,3617
+20250326,162300,7057137625,41400,41400,41400,41400,0
+20250326,162200,7057137625,41400,41400,41400,41400,0
+20250326,162100,7057137625,41400,41400,41400,41400,0
+20250326,162000,7057137625,41400,41400,41400,41400,0
+20250326,161900,7057137625,41400,41400,41400,41400,0
+20250326,161800,7057137625,41400,41400,41400,41400,0
+20250326,161700,7057137625,41400,41400,41400,41400,0
+20250326,161600,7057137625,41400,41400,41400,41400,0
+20250326,161500,7057137625,41400,41400,41400,41400,0
+20250326,161400,7057137625,41400,41400,41400,41400,0
+20250326,161300,7057137625,41400,41400,41400,41400,0
+20250326,161200,7057137625,41400,41400,41400,41400,0
+20250326,161100,7057137625,41400,41400,41400,41400,0
+20250326,161000,7057137625,41400,41400,41400,41400,0
+20250326,160900,7057137625,41400,41400,41400,41400,0
+20250326,160800,7057137625,41400,41400,41400,41400,0
+20250326,160700,7057137625,41400,41400,41400,41400,0
+20250326,160600,7057137625,41400,41400,41400,41400,0
+20250326,160500,7057137625,41400,41400,41400,41400,0
+20250326,160400,7057137625,41400,41400,41400,41400,0
+20250326,160300,7057137625,41400,41400,41400,41400,0
+20250326,160200,7057137625,41400,41400,41400,41400,0
+20250326,160100,7057137625,41400,41400,41400,41400,0
+20250326,160000,7057137625,41400,41400,41400,41400,0
+20250326,155900,7057137625,41400,41400,41400,41400,0
+20250326,155800,7057137625,41400,41400,41400,41400,0
+20250326,155700,7057137625,41400,41400,41400,41400,0
+20250326,155600,7057137625,41400,41400,41400,41400,0
+20250326,155500,7057137625,41400,41400,41400,41400,0
+20250326,155400,7057137625,41400,41400,41400,41400,3617
+20250326,155300,7057137625,41400,41400,41400,41400,0
+20250326,155200,7057137625,41400,41400,41400,41400,0
+20250326,155100,7057137625,41400,41400,41400,41400,0
+20250326,155000,7057137625,41400,41400,41400,41400,0
+20250326,154900,7057137625,41400,41400,41400,41400,0
+20250326,154800,7057137625,41400,41400,41400,41400,0
+20250326,154700,7057137625,41400,41400,41400,41400,0
+20250326,154600,7057137625,41400,41400,41400,41400,0
+20250326,154500,7057137625,41400,41400,41400,41400,0
+20250326,154400,7057137625,41400,41400,41400,41400,0
+20250326,154300,7057137625,41400,41400,41400,41400,0
+20250326,154200,7057137625,41400,41400,41400,41400,0
+20250326,154100,7057137625,41400,41400,41400,41400,0
+20250326,154000,7057137625,41400,41400,41400,41400,0
+20250326,153900,7057137625,41400,41400,41400,41400,0
+20250326,153800,7057137625,41400,41400,41400,41400,0
+20250326,153700,7057137625,41400,41400,41400,41400,0
+20250326,153600,7057137625,41400,41400,41400,41400,0
+20250326,153500,7057137625,41400,41400,41400,41400,0
+20250326,153400,7057137625,41400,41400,41400,41400,0
+20250326,153300,7057137625,41400,41400,41400,41400,0
+20250326,153200,7057137625,41400,41400,41400,41400,0
+20250326,153100,7057137625,41400,41400,41400,41400,0
+20250326,153000,7057137625,41400,41400,41400,41400,3617
+20250326,152900,6907393825,41450,41450,41450,41450,0
+20250326,152800,6907393825,41450,41450,41450,41450,0
+20250326,152700,6907393825,41450,41450,41450,41450,0
+20250326,152600,6907393825,41450,41450,41450,41450,0
+20250326,152500,6907393825,41450,41450,41450,41450,0
+20250326,152400,6907393825,41450,41450,41450,41450,0
+20250326,152300,6907393825,41450,41450,41450,41450,0
+20250326,152200,6907393825,41450,41450,41450,41450,0
+20250326,152100,6907393825,41450,41450,41450,41450,0
+20250326,152000,6907393825,41450,41450,41450,41450,0
+20250326,151900,6907393825,41450,41500,41500,41350,310
+20250326,151800,6894555275,41450,41500,41500,41450,56
+20250326,151700,6892233675,41400,41400,41450,41400,77
+20250326,151600,6889042925,41450,41450,41450,41400,462
+20250326,151500,6869898325,41500,41300,41500,41300,81
+20250326,151400,6866541875,41300,41450,41500,41300,429
+20250326,151300,6848788775,41400,41500,41500,41400,159
+20250326,151200,6842195925,41400,41400,41450,41400,274
+20250326,151100,6830843325,41400,41450,41450,41400,35
+20250326,151000,6829392825,41400,41450,41450,41400,181
+20250326,150900,6821891375,41450,41450,41450,41350,279
+20250326,150800,6810337525,41400,41400,41450,41400,122
+20250326,150700,6805281475,41400,41400,41400,41350,249
+20250326,150600,6794972975,41350,41350,41400,41300,428
+20250326,150500,6777263875,41400,41300,41400,41300,120
+20250326,150400,6772300375,41400,41350,41400,41300,212
+20250326,150300,6763528875,41400,41400,41400,41350,74
+20250326,150200,6760465525,41350,41400,41400,41350,306
+20250326,150100,6747805775,41400,41400,41400,41350,117
+20250326,150000,6742962525,41350,41400,41450,41350,320
+20250326,145900,6729718275,41400,41400,41450,41350,174
+20250326,145800,6722516175,41400,41400,41450,41350,542
+20250326,145700,6700071425,41450,41400,41450,41400,89
+20250326,145600,6696382825,41400,41450,41450,41400,226
+20250326,145500,6687015975,41400,41400,41450,41400,96
+20250326,145400,6683038525,41450,41450,41450,41400,167
+20250326,145300,6676117025,41450,41400,41450,41350,128
+20250326,145200,6670816675,41450,41450,41450,41400,402
+20250326,145100,6654161375,41400,41450,41450,41400,127
+20250326,145000,6648900775,41450,41400,41500,41400,174
+20250326,144900,6641689625,41400,41450,41450,41350,1507
+20250326,144800,6579254525,41500,41450,41500,41400,95
+20250326,144700,6575315075,41450,41500,41500,41450,133
+20250326,144600,6569796425,41450,41500,41500,41450,438
+20250326,144500,6551637025,41500,41500,41500,41450,293
+20250326,144400,6539480575,41450,41500,41500,41450,58
+20250326,144300,6537073875,41500,41450,41500,41450,151
+20250326,144200,6530808225,41500,41500,41500,41450,85
+20250326,144100,6527281825,41500,41500,41550,41450,290
+20250326,144000,6515247025,41500,41500,41500,41450,127
+20250326,143900,6509978275,41400,41500,41500,41400,221
+20250326,143800,6500812425,41400,41500,41500,41400,275
+20250326,143700,6489412525,41450,41500,41500,41450,232
+20250326,143600,6479789775,41500,41500,41500,41450,71
+20250326,143500,6476843425,41450,41500,41550,41450,269
+20250326,143400,6465679325,41500,41500,41500,41450,147
+20250326,143300,6459579275,41500,41500,41500,41450,198
+20250326,143200,6451362925,41450,41500,41500,41450,55
+20250326,143100,6449080775,41500,41500,41500,41450,158
+20250326,143000,6442525675,41450,41500,41500,41450,154
+20250326,142900,6436135225,41450,41550,41550,41450,182
+20250326,142800,6428582525,41500,41500,41550,41400,113
+20250326,142700,6423893325,41450,41500,41600,41450,769
+20250326,142600,6391989225,41600,41500,41600,41500,436
+20250326,142500,6373883925,41550,41500,41600,41500,151
+20250326,142400,6367609125,41550,41550,41550,41500,96
+20250326,142300,6363620375,41500,41500,41600,41500,472
+20250326,142200,6344009975,41500,41550,41550,41450,445
+20250326,142100,6325537575,41500,41500,41550,41500,124
+20250326,142000,6320389475,41500,41500,41500,41450,215
+20250326,141900,6311467625,41500,41500,41500,41450,324
+20250326,141800,6298022575,41500,41550,41550,41450,243
+20250326,141700,6287938775,41500,41550,41550,41500,271
+20250326,141600,6276679525,41550,41550,41550,41500,213
+20250326,141500,6267830225,41550,41600,41600,41500,212
+20250326,141400,6259016525,41550,41550,41600,41550,534
+20250326,141300,6236809975,41550,41550,41600,41550,80
+20250326,141200,6233484975,41550,41550,41550,41500,288
+20250326,141100,6221520225,41550,41550,41600,41500,239
+20250326,141000,6211586675,41600,41600,41600,41550,104
+20250326,140900,6207263075,41550,41550,41550,41500,341
+20250326,140800,6193096025,41550,41550,41600,41550,224
+20250326,140700,6183782425,41600,41550,41600,41550,95
+20250326,140600,6179833625,41550,41600,41650,41500,893
+20250326,140500,6142691775,41600,41550,41650,41550,598
+20250326,140400,6117810575,41600,41600,41600,41550,837
+20250326,140300,6082993375,41600,41600,41600,41450,205
+20250326,140200,6074472375,41450,41600,41600,41450,935
+20250326,140100,6035618325,41600,41550,41600,41550,455
+20250326,140000,6016701375,41550,41400,41600,41400,2011
+20250326,135900,5933165475,41450,41450,41500,41400,1836
+20250326,135800,5856980275,41400,41450,41450,41400,259
+20250326,135700,5846245475,41450,41450,41500,41450,113
+20250326,135600,5841557575,41450,41500,41550,41400,237
+20250326,135500,5831724675,41500,41450,41500,41400,158
+20250326,135400,5825170575,41450,41500,41500,41450,320
+20250326,135300,5811891425,41400,41400,41500,41400,971
+20250326,135200,5771621225,41450,41450,41450,41400,308
+20250326,135100,5758857075,41450,41450,41450,41400,181
+20250326,135000,5751356925,41400,41300,41450,41300,251
+20250326,134900,5740959725,41300,41350,41400,41300,566
+20250326,134800,5717540525,41400,41400,41400,41250,243
+20250326,134700,5707491825,41350,41400,41400,41350,349
+20250326,134600,5693045825,41400,41350,41400,41350,115
+20250326,134500,5688289525,41350,41300,41350,41300,146
+20250326,134400,5682253775,41300,41350,41350,41300,462
+20250326,134300,5663154625,41300,41350,41350,41300,152
+20250326,134200,5656870725,41300,41300,41350,41300,235
+20250326,134100,5647155625,41300,41300,41350,41300,294
+20250326,134000,5635007125,41350,41350,41400,41250,493
+20250326,133900,5614615625,41250,41200,41350,41150,588
+20250326,133800,5590343975,41200,41200,41400,41200,348
+20250326,133700,5575969075,41200,41150,41350,41150,1004
+20250326,133600,5534489975,41150,41300,41350,41150,525
+20250326,133500,5512837775,41250,41300,41400,41150,4417
+20250326,133400,5330396125,41250,41250,41300,41250,228
+20250326,133300,5320987375,41250,41250,41300,41250,67
+20250326,133200,5318221375,41300,41300,41300,41250,309
+20250326,133100,5305461075,41300,41300,41300,41250,158
+20250326,133000,5298937625,41300,41250,41300,41250,54
+20250326,132900,5296707975,41300,41300,41300,41200,258
+20250326,132800,5286057175,41150,41300,41350,41150,171
+20250326,132700,5278993925,41300,41200,41300,41150,740
+20250326,132600,5248482175,41300,41200,41350,41100,2385
+20250326,132500,5150084275,41200,41250,41250,41200,120
+20250326,132400,5145138125,41200,41150,41250,41150,1107
+20250326,132300,5099501675,41100,41150,41150,41100,134
+20250326,132200,5093988375,41100,41150,41200,41100,251
+20250326,132100,5083656025,41150,41200,41200,41150,81
+20250326,132000,5080319125,41150,41150,41150,41100,46
+20250326,131900,5078426825,41150,41150,41150,41100,157
+20250326,131800,5071966575,41100,41050,41150,41050,218
+20250326,131700,5063003025,41050,41100,41100,41050,45
+20250326,131600,5061155725,41100,41100,41150,41050,319
+20250326,131500,5048041025,41100,41100,41150,41100,14
+20250326,131400,5047465575,41100,41100,41200,41100,210
+20250326,131300,5038821075,41100,41200,41200,41100,84
+20250326,131200,5035361075,41100,41100,41150,41100,538
+20250326,131100,5013223675,41100,41150,41150,41100,240
+20250326,131000,5003348475,41150,41150,41200,41150,298
+20250326,130900,4991085475,41200,41150,41200,41150,162
+20250326,130800,4984414275,41150,41150,41200,41100,40
+20250326,130700,4982767075,41100,41100,41150,41100,88
+20250326,130600,4979146275,41200,41150,41200,41050,918
+20250326,130500,4941369275,41050,41100,41150,41050,152
+20250326,130400,4935120925,41050,41050,41100,41050,326
+20250326,130300,4921723175,41100,41050,41100,41050,177
+20250326,130200,4914449625,41050,41050,41100,41050,17
+20250326,130100,4913751675,41050,41100,41100,41050,94
+20250326,130000,4909888975,41050,41100,41100,41050,169
+20250326,125900,4902943725,41050,41050,41100,41050,27
+20250326,125800,4901835075,41100,41100,41100,41050,97
+20250326,125700,4897849125,41050,41100,41100,41050,96
+20250326,125600,4893906275,41100,41050,41150,41050,192
+20250326,125500,4886010025,41100,41150,41150,41050,117
+20250326,125400,4881197775,41100,41100,41150,41050,92
+20250326,125300,4877416575,41050,41150,41150,41050,514
+20250326,125200,4856281575,41150,41100,41150,41050,1213
+20250326,125100,4806425925,41050,41100,41100,41050,52
+20250326,125000,4804289075,41050,41000,41100,40950,433
+20250326,124900,4786529275,40950,40950,41000,40950,89
+20250326,124800,4782880625,41000,41000,41000,40950,137
+20250326,124700,4777264175,41050,41050,41050,41000,134
+20250326,124600,4771764225,41000,41100,41100,41000,81
+20250326,124500,4768439475,41000,41050,41100,40950,1155
+20250326,124400,4721023775,41050,40950,41050,40950,31
+20250326,124300,4719754075,40950,40900,40950,40900,29
+20250326,124200,4718566625,41050,41000,41050,40850,1541
+20250326,124100,4655344825,41000,40950,41000,40850,642
+20250326,124000,4629076875,40850,40900,40950,40850,110
+20250326,123900,4624578025,40900,40900,40900,40850,6
+20250326,123800,4624332725,40900,40850,40950,40850,237
+20250326,123700,4614642925,40850,40950,40950,40850,82
+20250326,123600,4611285625,40800,40850,40950,40800,269
+20250326,123500,4600303125,40950,40950,41000,40850,320
+20250326,123400,4587195175,40950,40950,40950,40850,158
+20250326,123300,4580725275,40850,40900,40950,40850,22
+20250326,123200,4579825775,40850,40850,41000,40850,124
+20250326,123100,4574748325,40800,40900,40950,40800,677
+20250326,123000,4547036225,40850,40950,40950,40850,481
+20250326,122900,4527361025,40900,40950,40950,40900,505
+20250326,122800,4506697625,40950,40950,40950,40950,30
+20250326,122700,4505469125,40950,40900,40950,40900,159
+20250326,122600,4498958525,40900,40950,40950,40900,11
+20250326,122500,4498508125,40900,40900,40950,40900,123
+20250326,122400,4493471725,40950,40900,40950,40900,301
+20250326,122300,4481158175,40900,40850,40900,40850,90
+20250326,122200,4477477575,40900,40850,40900,40800,217
+20250326,122100,4468609375,40800,40800,40850,40800,48
+20250326,122000,4466648825,40850,40850,40850,40750,90
+20250326,121900,4462973325,40800,40750,40900,40750,80
+20250326,121800,4459705725,40800,40850,40850,40750,10
+20250326,121700,4459297975,40750,40800,40900,40750,223
+20250326,121600,4450192125,40900,40800,40900,40800,188
+20250326,121500,4442515575,40750,40800,40800,40750,66
+20250326,121400,4439823075,40800,40750,40800,40750,80
+20250326,121300,4436559125,40750,40800,40850,40750,226
+20250326,121200,4427340275,40850,40800,40850,40800,145
+20250326,121100,4421417875,40800,40750,40900,40700,676
+20250326,121000,4393819825,40700,40800,40800,40700,591
+20250326,120900,4369716775,40750,40800,40800,40750,185
+20250326,120800,4362169375,40800,40800,40800,40750,5
+20250326,120700,4361965475,40800,40700,40800,40700,81
+20250326,120600,4358660975,40750,40750,40800,40700,88
+20250326,120500,4355071425,40750,40700,40750,40700,453
+20250326,120400,4336614425,40650,40650,40700,40650,143
+20250326,120300,4330797675,40700,40700,40750,40700,174
+20250326,120200,4323715675,40750,40750,40750,40700,162
+20250326,120100,4317114525,40750,40750,40800,40700,277
+20250326,120000,4305823525,40750,40800,40800,40750,6
+20250326,115900,4305578875,40750,40800,40800,40750,86
+20250326,115800,4302070425,40800,40800,40800,40750,178
+20250326,115700,4294808825,40800,40800,40800,40750,7
+20250326,115600,4294523375,40750,40750,40775,40750,43
+20250326,115500,4292770875,40750,40700,40750,40700,90
+20250326,115400,4289103725,40700,40750,40750,40700,86
+20250326,115300,4285599375,40750,40700,40800,40700,184
+20250326,115200,4278102225,40700,40800,40800,40700,44
+20250326,115100,4276311125,40800,40750,40800,40700,181
+20250326,115000,4268931125,40800,40750,40800,40750,93
+20250326,114900,4265141225,40800,40700,40800,40700,28
+20250326,114800,4264000275,40700,40800,40800,40700,86
+20250326,114700,4260492375,40750,40750,40750,40700,101
+20250326,114600,4256377475,40750,40750,40750,40700,332
+20250326,114500,4242861025,40700,40750,40750,40700,3
+20250326,114400,4242738825,40750,40700,40750,40700,244
+20250326,114300,4232799225,40700,40750,40750,40700,80
+20250326,114200,4229539375,40700,40750,40750,40700,79
+20250326,114100,4226323375,40700,40700,40750,40700,93
+20250326,114000,4222534175,40700,40750,40750,40700,339
+20250326,113900,4208719975,40750,40700,40750,40700,4
+20250326,113800,4208557075,40750,40750,40750,40700,93
+20250326,113700,4204767825,40750,40750,40800,40750,90
+20250326,113600,4201100175,40750,40800,40800,40750,183
+20250326,113500,4193642775,40750,40750,40800,40750,82
+20250326,113400,4190301025,40700,40800,40800,40700,2
+20250326,113300,4190219525,40800,40800,40800,40700,164
+20250326,113200,4183533075,40800,40700,40800,40700,6
+20250326,113100,4183288625,40800,40800,40800,40750,84
+20250326,113000,4179861525,40750,40750,40750,40700,213
+20250326,112900,4171182875,40750,40700,40750,40650,248
+20250326,112800,4161089625,40700,40700,40700,40650,144
+20250326,112700,4155229375,40700,40650,40700,40600,89
+20250326,112600,4151611675,40650,40650,40650,40600,255
+20250326,112500,4141253375,40600,40550,40600,40550,344
+20250326,112400,4127287725,40600,40650,40650,40550,119
+20250326,112300,4122456325,40650,40700,40700,40650,84
+20250326,112200,4119037875,40700,40700,40750,40600,366
+20250326,112100,4104156175,40650,40700,40700,40650,29
+20250326,112000,4102977025,40700,40650,40700,40650,86
+20250326,111900,4099480725,40700,40700,40700,40600,216
+20250326,111800,4090710275,40600,40700,40700,40600,176
+20250326,111700,4083552125,40700,40600,40700,40600,62
+20250326,111600,4081034325,40550,40600,40600,40550,7
+20250326,111500,4080750225,40550,40650,40700,40550,596
+20250326,111400,4056542775,40600,40550,40600,40550,335
+20250326,111300,4042942775,40600,40550,40600,40550,9
+20250326,111200,4042577425,40600,40550,40600,40550,4
+20250326,111100,4042415125,40600,40600,40600,40550,129
+20250326,111000,4037178025,40550,40650,40650,40550,249
+20250326,110900,4027068975,40650,40600,40650,40600,32
+20250326,110800,4025769425,40600,40550,40600,40550,10
+20250326,110700,4025363775,40600,40600,40650,40550,1140
+20250326,110600,3979102225,40600,40600,40600,40600,9
+20250326,110500,3978736825,40600,40600,40600,40550,33
+20250326,110400,3977398125,40600,40600,40600,40550,175
+20250326,110300,3970293775,40600,40600,40600,40550,37
+20250326,110200,3968791875,40550,40550,40600,40550,7
+20250326,110100,3968507825,40600,40600,40600,40550,12
+20250326,110000,3968020675,40550,40600,40600,40550,140
+20250326,105900,3962337275,40550,40650,40700,40550,445
+20250326,105800,3944265025,40600,40700,40700,40600,1212
+20250326,105700,3895009575,40650,40700,40700,40650,82
+20250326,105600,3891672225,40700,40700,40700,40700,2
+20250326,105500,3891590825,40700,40700,40700,40675,28
+20250326,105400,3890451275,40700,40700,40700,40650,7
+20250326,105300,3890166500,40650,40700,40700,40650,236
+20250326,105200,3880565550,40700,40700,40700,40650,5
+20250326,105100,3880362100,40700,40650,40700,40650,27
+20250326,105000,3879264450,40650,40700,40750,40650,181
+20250326,104900,3871898150,40700,40700,40750,40700,14
+20250326,104800,3871328300,40700,40700,40750,40700,6
+20250326,104700,3871084000,40650,40750,40750,40650,568
+20250326,104600,3847969600,40800,40700,40800,40600,820
+20250326,104500,3814603600,40650,40700,40700,40650,261
+20250326,104400,3803992400,40700,40650,40700,40650,43
+20250326,104300,3802244100,40700,40700,40700,40650,114
+20250326,104200,3797604400,40700,40700,40700,40650,90
+20250326,104100,3793941550,40700,40800,40800,40650,1738
+20250326,104000,3723265150,40800,40750,40800,40700,428
+20250326,103900,3705834800,40750,40750,40750,40700,263
+20250326,103800,3695126500,40700,40750,40750,40700,147
+20250326,103700,3689136950,40750,40750,40750,40750,107
+20250326,103600,3684776700,40750,40750,40750,40700,9
+20250326,103500,3684410200,40700,40725,40750,40700,110
+20250326,103400,3679929275,40700,40750,40750,40700,65
+20250326,103300,3677281175,40750,40700,40750,40700,103
+20250326,103200,3673086275,40650,40750,40750,40650,28
+20250326,103100,3671946525,40750,40750,40800,40700,752
+20250326,103000,3641330225,40850,40850,40850,40750,7
+20250326,102900,3641044775,40750,40750,40750,40700,305
+20250326,102800,3628617175,40700,40700,40750,40650,589
+20250326,102700,3604641025,40750,40700,40750,40700,32
+20250326,102600,3603337075,40750,40750,40750,40750,315
+20250326,102500,3590500825,40750,40850,40850,40700,131
+20250326,102400,3585166575,40750,40750,40750,40750,262
+20250326,102300,3574490075,40750,40800,40800,40700,649
+20250326,102200,3548053125,40850,40750,40850,40750,227
+20250326,102100,3538791575,40800,40750,40800,40750,2
+20250326,102000,3538710025,40750,40800,40800,40750,85
+20250326,101900,3535242275,40800,40750,40800,40750,331
+20250326,101800,3521753875,40700,40750,40750,40700,6
+20250326,101700,3521509425,40700,40700,40750,40700,423
+20250326,101600,3504289375,40750,40700,40750,40700,23
+20250326,101500,3503353225,40750,40750,40750,40725,5
+20250326,101400,3503149500,40700,40750,40750,40700,132
+20250326,101300,3497776850,40750,40750,40750,40750,82
+20250326,101200,3494435350,40750,40800,40800,40750,225
+20250326,101100,3485266400,40750,40800,40800,40750,9
+20250326,101000,3484899250,40850,40850,40850,40700,6
+20250326,100900,3484654300,40850,40800,40850,40650,457
+20250326,100800,3466046500,40800,40900,40900,40750,274
+20250326,100700,3454877150,40850,40950,40950,40850,184
+20250326,100600,3447349350,40950,40850,40950,40850,112
+20250326,100500,3442767950,40800,40750,40800,40750,516
+20250326,100400,3421725700,40750,40800,40850,40750,130
+20250326,100300,3416422800,40850,40850,40850,40800,123
+20250326,100200,3411398400,40850,40850,40850,40850,12
+20250326,100100,3410908200,41000,40800,41000,40750,42
+20250326,100000,3409189900,40750,40900,41000,40700,341
+20250326,095900,3395273950,40900,40850,41000,40850,1643
+20250326,095800,3328002400,40900,40900,40950,40900,7
+20250326,095700,3327716050,40900,40900,40950,40850,37
+20250326,095600,3326202750,40900,40900,40950,40850,512
+20250326,095500,3305263050,40900,40900,40900,40850,312
+20250326,095400,3292503675,40900,40850,40900,40850,51
+20250326,095300,3290418425,40850,40950,41000,40500,2684
+20250326,095200,3180872275,40950,41050,41050,40950,1646
+20250326,095100,3113436475,41050,41100,41150,40950,2470
+20250326,095000,3012065225,41150,41100,41200,41100,149
+20250326,094900,3005941075,41250,41200,41250,41050,1158
+20250326,094800,2958357325,41250,41200,41250,41150,106
+20250326,094700,2953990675,41200,41250,41250,41200,334
+20250326,094600,2940229825,41200,41250,41250,41200,622
+20250326,094500,2914573875,41250,41250,41250,41250,74
+20250326,094400,2911521375,41200,41250,41300,41200,289
+20250326,094300,2899606125,41250,41200,41250,41200,356
+20250326,094200,2884923875,41200,41200,41250,41100,849
+20250326,094100,2849972825,41200,41350,41350,41200,677
+20250326,094000,2822029625,41350,41450,41500,41300,455
+20250326,093900,2803205075,41500,41450,41500,41300,93
+20250326,093800,2799349725,41500,41350,41500,41300,457
+20250326,093700,2780443725,41350,41450,41500,41300,732
+20250326,093600,2750128075,41500,41500,41600,41450,707
+20250326,093500,2720773475,41500,41550,41600,41500,837
+20250326,093400,2685993675,41600,41500,41600,41500,1534
+20250326,093300,2622255675,41550,41500,41550,41450,214
+20250326,093200,2613374175,41550,41500,41550,41450,406
+20250326,093100,2596523825,41550,41500,41550,41500,182
+20250326,093000,2588970725,41500,41500,41600,41500,691
+20250326,092900,2560286575,41550,41500,41600,41450,1538
+20250326,092800,2496392675,41500,41400,41600,41400,4994
+20250326,092700,2289153625,41400,41400,41400,41400,341
+20250326,092600,2275036225,41400,41400,41450,41375,845
+20250326,092500,2240048025,41450,41400,41450,41400,492
+20250326,092400,2219674025,41400,41400,41450,41400,246
+20250326,092300,2209487675,41400,41400,41400,41350,326
+20250326,092200,2195995025,41500,41450,41500,41350,387
+20250326,092100,2179953775,41400,41450,41500,41400,142
+20250326,092000,2174066375,41450,41400,41500,41400,554
+20250326,091900,2151103475,41400,41350,41450,41350,859
+20250326,091800,2115552275,41350,41300,41400,41250,528
+20250326,091700,2093722425,41350,41300,41400,41300,848
+20250326,091600,2058657675,41250,41550,41550,41250,585
+20250326,091500,2034427025,41600,41600,41600,41450,1955
+20250326,091400,1953203425,41600,41550,41650,41550,798
+20250326,091300,1920008650,41550,41550,41600,41450,1802
+20250326,091200,1845099700,41450,41400,41550,41400,4004
+20250326,091100,1678982650,41400,41450,41450,41300,752
+20250326,091000,1647884700,41350,41500,41500,41350,832
+20250326,090900,1613406100,41500,41400,41550,41400,5141
+20250326,090800,1400081850,41400,41350,41500,41350,2004
+20250326,090700,1317100000,41400,41350,41450,41300,4088
+20250326,090600,1147874650,41350,41250,41450,41150,5930
+20250326,090500,902796150,41250,41250,41300,41100,1521
+20250326,090400,840085500,41250,41250,41350,41200,5393
+20250326,090300,617428250,41250,41200,41350,41150,3796
+20250326,090200,460798350,41200,41000,41250,41000,2347
+20250326,090100,364287500,40950,41150,41200,40950,1117
+20250326,090000,318425000,41250,40950,41450,40950,7726

251270/min/candle-20250327.csv

@@ -0,0 +1,716 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,205400,5482127300,41450,41450,41450,41450,9686
+20250327,205300,5482127300,41450,41450,41450,41450,0
+20250327,205200,5482127300,41450,41450,41450,41450,0
+20250327,205100,5482127300,41450,41450,41450,41450,0
+20250327,205000,5482127300,41450,41450,41450,41450,0
+20250327,204900,5482127300,41450,41450,41450,41450,0
+20250327,204800,5482127300,41450,41450,41450,41450,0
+20250327,204700,5482127300,41450,41450,41450,41450,0
+20250327,204600,5482127300,41450,41450,41450,41450,0
+20250327,204500,5482127300,41450,41450,41450,41450,0
+20250327,204400,5482127300,41450,41450,41450,41450,0
+20250327,204300,5482127300,41450,41450,41450,41450,0
+20250327,204200,5482127300,41450,41450,41450,41450,0
+20250327,204100,5482127300,41450,41450,41450,41450,0
+20250327,204000,5482127300,41450,41450,41450,41450,0
+20250327,203900,5482127300,41450,41450,41450,41450,0
+20250327,203800,5482127300,41450,41450,41450,41450,0
+20250327,203700,5482127300,41450,41450,41450,41450,0
+20250327,203600,5482127300,41450,41450,41450,41450,0
+20250327,203500,5482127300,41450,41450,41450,41450,0
+20250327,203400,5482127300,41450,41450,41450,41450,0
+20250327,203300,5482127300,41450,41450,41450,41450,0
+20250327,203200,5482127300,41450,41450,41450,41450,0
+20250327,203100,5482127300,41450,41450,41450,41450,0
+20250327,203000,5482127300,41450,41450,41450,41450,0
+20250327,202900,5482127300,41450,41450,41450,41450,0
+20250327,202800,5482127300,41450,41450,41450,41450,0
+20250327,202700,5482127300,41450,41450,41450,41450,0
+20250327,202600,5482127300,41450,41450,41450,41450,0
+20250327,202500,5482127300,41450,41450,41450,41450,0
+20250327,202400,5482127300,41450,41450,41450,41450,9686
+20250327,202300,5482127300,41450,41450,41450,41450,0
+20250327,202200,5482127300,41450,41450,41450,41450,0
+20250327,202100,5482127300,41450,41450,41450,41450,0
+20250327,202000,5482127300,41450,41450,41450,41450,0
+20250327,201900,5482127300,41450,41450,41450,41450,0
+20250327,201800,5482127300,41450,41450,41450,41450,0
+20250327,201700,5482127300,41450,41450,41450,41450,0
+20250327,201600,5482127300,41450,41450,41450,41450,0
+20250327,201500,5482127300,41450,41450,41450,41450,0
+20250327,201400,5482127300,41450,41450,41450,41450,0
+20250327,201300,5482127300,41450,41450,41450,41450,0
+20250327,201200,5482127300,41450,41450,41450,41450,0
+20250327,201100,5482127300,41450,41450,41450,41450,0
+20250327,201000,5482127300,41450,41450,41450,41450,0
+20250327,200900,5482127300,41450,41450,41450,41450,0
+20250327,200800,5482127300,41450,41450,41450,41450,0
+20250327,200700,5482127300,41450,41450,41450,41450,0
+20250327,200600,5482127300,41450,41450,41450,41450,0
+20250327,200500,5482127300,41450,41450,41450,41450,0
+20250327,200400,5482127300,41450,41450,41450,41450,0
+20250327,200300,5482127300,41450,41450,41450,41450,0
+20250327,200200,5482127300,41450,41450,41450,41450,0
+20250327,200100,5482127300,41450,41450,41450,41450,0
+20250327,200000,5482127300,41450,41450,41450,41450,0
+20250327,195900,5482127300,41450,41450,41450,41450,0
+20250327,195800,5482127300,41450,41450,41450,41450,0
+20250327,195700,5482127300,41450,41450,41450,41450,0
+20250327,195600,5482127300,41450,41450,41450,41450,0
+20250327,195500,5482127300,41450,41450,41450,41450,0
+20250327,195400,5482127300,41450,41450,41450,41450,9686
+20250327,195300,5482127300,41450,41450,41450,41450,0
+20250327,195200,5482127300,41450,41450,41450,41450,0
+20250327,195100,5482127300,41450,41450,41450,41450,0
+20250327,195000,5482127300,41450,41450,41450,41450,0
+20250327,194900,5482127300,41450,41450,41450,41450,0
+20250327,194800,5482127300,41450,41450,41450,41450,0
+20250327,194700,5482127300,41450,41450,41450,41450,0
+20250327,194600,5482127300,41450,41450,41450,41450,0
+20250327,194500,5482127300,41450,41450,41450,41450,0
+20250327,194400,5482127300,41450,41450,41450,41450,0
+20250327,194300,5482127300,41450,41450,41450,41450,0
+20250327,194200,5482127300,41450,41450,41450,41450,0
+20250327,194100,5482127300,41450,41450,41450,41450,0
+20250327,194000,5482127300,41450,41450,41450,41450,0
+20250327,193900,5482127300,41450,41450,41450,41450,0
+20250327,193800,5482127300,41450,41450,41450,41450,0
+20250327,193700,5482127300,41450,41450,41450,41450,0
+20250327,193600,5482127300,41450,41450,41450,41450,0
+20250327,193500,5482127300,41450,41450,41450,41450,0
+20250327,193400,5482127300,41450,41450,41450,41450,0
+20250327,193300,5482127300,41450,41450,41450,41450,0
+20250327,193200,5482127300,41450,41450,41450,41450,0
+20250327,193100,5482127300,41450,41450,41450,41450,0
+20250327,193000,5482127300,41450,41450,41450,41450,0
+20250327,192900,5482127300,41450,41450,41450,41450,0
+20250327,192800,5482127300,41450,41450,41450,41450,0
+20250327,192700,5482127300,41450,41450,41450,41450,0
+20250327,192600,5482127300,41450,41450,41450,41450,0
+20250327,192500,5482127300,41450,41450,41450,41450,0
+20250327,192400,5482127300,41450,41450,41450,41450,9686
+20250327,192300,5482127300,41450,41450,41450,41450,0
+20250327,192200,5482127300,41450,41450,41450,41450,0
+20250327,192100,5482127300,41450,41450,41450,41450,0
+20250327,192000,5482127300,41450,41450,41450,41450,0
+20250327,191900,5482127300,41450,41450,41450,41450,0
+20250327,191800,5482127300,41450,41450,41450,41450,0
+20250327,191700,5482127300,41450,41450,41450,41450,0
+20250327,191600,5482127300,41450,41450,41450,41450,0
+20250327,191500,5482127300,41450,41450,41450,41450,0
+20250327,191400,5482127300,41450,41450,41450,41450,0
+20250327,191300,5482127300,41450,41450,41450,41450,0
+20250327,191200,5482127300,41450,41450,41450,41450,0
+20250327,191100,5482127300,41450,41450,41450,41450,0
+20250327,191000,5482127300,41450,41450,41450,41450,0
+20250327,190900,5482127300,41450,41450,41450,41450,0
+20250327,190800,5482127300,41450,41450,41450,41450,0
+20250327,190700,5482127300,41450,41450,41450,41450,0
+20250327,190600,5482127300,41450,41450,41450,41450,0
+20250327,190500,5482127300,41450,41450,41450,41450,0
+20250327,190400,5482127300,41450,41450,41450,41450,0
+20250327,190300,5482127300,41450,41450,41450,41450,0
+20250327,190200,5482127300,41450,41450,41450,41450,0
+20250327,190100,5482127300,41450,41450,41450,41450,0
+20250327,190000,5482127300,41450,41450,41450,41450,0
+20250327,185900,5482127300,41450,41450,41450,41450,0
+20250327,185800,5482127300,41450,41450,41450,41450,0
+20250327,185700,5482127300,41450,41450,41450,41450,0
+20250327,185600,5482127300,41450,41450,41450,41450,0
+20250327,185500,5482127300,41450,41450,41450,41450,0
+20250327,185400,5482127300,41450,41450,41450,41450,9686
+20250327,185300,5482127300,41450,41450,41450,41450,0
+20250327,185200,5482127300,41450,41450,41450,41450,0
+20250327,185100,5482127300,41450,41450,41450,41450,0
+20250327,185000,5482127300,41450,41450,41450,41450,0
+20250327,184900,5482127300,41450,41450,41450,41450,0
+20250327,184800,5482127300,41450,41450,41450,41450,0
+20250327,184700,5482127300,41450,41450,41450,41450,0
+20250327,184600,5482127300,41450,41450,41450,41450,0
+20250327,184500,5482127300,41450,41450,41450,41450,0
+20250327,184400,5482127300,41450,41450,41450,41450,0
+20250327,184300,5482127300,41450,41450,41450,41450,0
+20250327,184200,5482127300,41450,41450,41450,41450,0
+20250327,184100,5482127300,41450,41450,41450,41450,0
+20250327,184000,5482127300,41450,41450,41450,41450,0
+20250327,183900,5482127300,41450,41450,41450,41450,0
+20250327,183800,5482127300,41450,41450,41450,41450,0
+20250327,183700,5482127300,41450,41450,41450,41450,0
+20250327,183600,5482127300,41450,41450,41450,41450,0
+20250327,183500,5482127300,41450,41450,41450,41450,0
+20250327,183400,5482127300,41450,41450,41450,41450,0
+20250327,183300,5482127300,41450,41450,41450,41450,0
+20250327,183200,5482127300,41450,41450,41450,41450,0
+20250327,183100,5482127300,41450,41450,41450,41450,0
+20250327,183000,5482127300,41450,41450,41450,41450,0
+20250327,182900,5482127300,41450,41450,41450,41450,0
+20250327,182800,5482127300,41450,41450,41450,41450,0
+20250327,182700,5482127300,41450,41450,41450,41450,0
+20250327,182600,5482127300,41450,41450,41450,41450,0
+20250327,182500,5482127300,41450,41450,41450,41450,0
+20250327,182400,5482127300,41450,41450,41450,41450,9686
+20250327,182300,5482127300,41450,41450,41450,41450,0
+20250327,182200,5482127300,41450,41450,41450,41450,0
+20250327,182100,5482127300,41450,41450,41450,41450,0
+20250327,182000,5482127300,41450,41450,41450,41450,0
+20250327,181900,5482127300,41450,41450,41450,41450,0
+20250327,181800,5482127300,41450,41450,41450,41450,0
+20250327,181700,5482127300,41450,41450,41450,41450,0
+20250327,181600,5482127300,41450,41450,41450,41450,0
+20250327,181500,5482127300,41450,41450,41450,41450,0
+20250327,181400,5482127300,41450,41450,41450,41450,0
+20250327,181300,5482127300,41450,41450,41450,41450,0
+20250327,181200,5482127300,41450,41450,41450,41450,0
+20250327,181100,5482127300,41450,41450,41450,41450,0
+20250327,181000,5482127300,41450,41450,41450,41450,0
+20250327,180900,5482127300,41450,41450,41450,41450,0
+20250327,180800,5482127300,41450,41450,41450,41450,0
+20250327,180700,5482127300,41450,41450,41450,41450,0
+20250327,180600,5482127300,41450,41450,41450,41450,0
+20250327,180500,5482127300,41450,41450,41450,41450,0
+20250327,180400,5482127300,41450,41450,41450,41450,0
+20250327,180300,5482127300,41450,41450,41450,41450,0
+20250327,180200,5482127300,41450,41450,41450,41450,0
+20250327,180100,5482127300,41450,41450,41450,41450,0
+20250327,180000,5482127300,41450,41450,41450,41450,0
+20250327,175900,5482127300,41450,41450,41450,41450,0
+20250327,175800,5482127300,41450,41450,41450,41450,0
+20250327,175700,5482127300,41450,41450,41450,41450,0
+20250327,175600,5482127300,41450,41450,41450,41450,0
+20250327,175500,5482127300,41450,41450,41450,41450,0
+20250327,175400,5482127300,41450,41450,41450,41450,9686
+20250327,175300,5482127300,41450,41450,41450,41450,0
+20250327,175200,5482127300,41450,41450,41450,41450,0
+20250327,175100,5482127300,41450,41450,41450,41450,0
+20250327,175000,5482127300,41450,41450,41450,41450,0
+20250327,174900,5482127300,41450,41450,41450,41450,0
+20250327,174800,5482127300,41450,41450,41450,41450,0
+20250327,174700,5482127300,41450,41450,41450,41450,0
+20250327,174600,5482127300,41450,41450,41450,41450,0
+20250327,174500,5482127300,41450,41450,41450,41450,0
+20250327,174400,5482127300,41450,41450,41450,41450,0
+20250327,174300,5482127300,41450,41450,41450,41450,0
+20250327,174200,5482127300,41450,41450,41450,41450,0
+20250327,174100,5482127300,41450,41450,41450,41450,0
+20250327,174000,5482127300,41450,41450,41450,41450,0
+20250327,173900,5482127300,41450,41450,41450,41450,0
+20250327,173800,5482127300,41450,41450,41450,41450,0
+20250327,173700,5482127300,41450,41450,41450,41450,0
+20250327,173600,5482127300,41450,41450,41450,41450,0
+20250327,173500,5482127300,41450,41450,41450,41450,0
+20250327,173400,5482127300,41450,41450,41450,41450,0
+20250327,173300,5482127300,41450,41450,41450,41450,0
+20250327,173200,5482127300,41450,41450,41450,41450,0
+20250327,173100,5482127300,41450,41450,41450,41450,0
+20250327,173000,5482127300,41450,41450,41450,41450,0
+20250327,172900,5482127300,41450,41450,41450,41450,0
+20250327,172800,5482127300,41450,41450,41450,41450,0
+20250327,172700,5482127300,41450,41450,41450,41450,0
+20250327,172600,5482127300,41450,41450,41450,41450,0
+20250327,172500,5482127300,41450,41450,41450,41450,0
+20250327,172400,5482127300,41450,41450,41450,41450,9686
+20250327,172300,5482127300,41450,41450,41450,41450,0
+20250327,172200,5482127300,41450,41450,41450,41450,0
+20250327,172100,5482127300,41450,41450,41450,41450,0
+20250327,172000,5482127300,41450,41450,41450,41450,0
+20250327,171900,5482127300,41450,41450,41450,41450,0
+20250327,171800,5482127300,41450,41450,41450,41450,0
+20250327,171700,5482127300,41450,41450,41450,41450,0
+20250327,171600,5482127300,41450,41450,41450,41450,0
+20250327,171500,5482127300,41450,41450,41450,41450,0
+20250327,171400,5482127300,41450,41450,41450,41450,0
+20250327,171300,5482127300,41450,41450,41450,41450,0
+20250327,171200,5482127300,41450,41450,41450,41450,0
+20250327,171100,5482127300,41450,41450,41450,41450,0
+20250327,171000,5482127300,41450,41450,41450,41450,0
+20250327,170900,5482127300,41450,41450,41450,41450,0
+20250327,170800,5482127300,41450,41450,41450,41450,0
+20250327,170700,5482127300,41450,41450,41450,41450,0
+20250327,170600,5482127300,41450,41450,41450,41450,0
+20250327,170500,5482127300,41450,41450,41450,41450,0
+20250327,170400,5482127300,41450,41450,41450,41450,0
+20250327,170300,5482127300,41450,41450,41450,41450,0
+20250327,170200,5482127300,41450,41450,41450,41450,0
+20250327,170100,5482127300,41450,41450,41450,41450,0
+20250327,170000,5482127300,41450,41450,41450,41450,0
+20250327,165900,5482127300,41450,41450,41450,41450,0
+20250327,165800,5482127300,41450,41450,41450,41450,0
+20250327,165700,5482127300,41450,41450,41450,41450,0
+20250327,165600,5482127300,41450,41450,41450,41450,0
+20250327,165500,5482127300,41450,41450,41450,41450,0
+20250327,165400,5482127300,41450,41450,41450,41450,9686
+20250327,165300,5482127300,41450,41450,41450,41450,0
+20250327,165200,5482127300,41450,41450,41450,41450,0
+20250327,165100,5482127300,41450,41450,41450,41450,0
+20250327,165000,5482127300,41450,41450,41450,41450,0
+20250327,164900,5482127300,41450,41450,41450,41450,0
+20250327,164800,5482127300,41450,41450,41450,41450,0
+20250327,164700,5482127300,41450,41450,41450,41450,0
+20250327,164600,5482127300,41450,41450,41450,41450,0
+20250327,164500,5482127300,41450,41450,41450,41450,0
+20250327,164400,5482127300,41450,41450,41450,41450,0
+20250327,164300,5482127300,41450,41450,41450,41450,0
+20250327,164200,5482127300,41450,41450,41450,41450,0
+20250327,164100,5482127300,41450,41450,41450,41450,0
+20250327,164000,5482127300,41450,41450,41450,41450,0
+20250327,163900,5482127300,41450,41450,41450,41450,0
+20250327,163800,5482127300,41450,41450,41450,41450,0
+20250327,163700,5482127300,41450,41450,41450,41450,0
+20250327,163600,5482127300,41450,41450,41450,41450,0
+20250327,163500,5482127300,41450,41450,41450,41450,0
+20250327,163400,5482127300,41450,41450,41450,41450,0
+20250327,163300,5482127300,41450,41450,41450,41450,0
+20250327,163200,5482127300,41450,41450,41450,41450,0
+20250327,163100,5482127300,41450,41450,41450,41450,0
+20250327,163000,5482127300,41450,41450,41450,41450,0
+20250327,162900,5482127300,41450,41450,41450,41450,0
+20250327,162800,5482127300,41450,41450,41450,41450,0
+20250327,162700,5482127300,41450,41450,41450,41450,0
+20250327,162600,5482127300,41450,41450,41450,41450,0
+20250327,162500,5482127300,41450,41450,41450,41450,0
+20250327,162400,5482127300,41450,41450,41450,41450,9686
+20250327,162300,5482127300,41450,41450,41450,41450,0
+20250327,162200,5482127300,41450,41450,41450,41450,0
+20250327,162100,5482127300,41450,41450,41450,41450,0
+20250327,162000,5482127300,41450,41450,41450,41450,0
+20250327,161900,5482127300,41450,41450,41450,41450,0
+20250327,161800,5482127300,41450,41450,41450,41450,0
+20250327,161700,5482127300,41450,41450,41450,41450,0
+20250327,161600,5482127300,41450,41450,41450,41450,0
+20250327,161500,5482127300,41450,41450,41450,41450,0
+20250327,161400,5482127300,41450,41450,41450,41450,0
+20250327,161300,5482127300,41450,41450,41450,41450,0
+20250327,161200,5482127300,41450,41450,41450,41450,0
+20250327,161100,5482127300,41450,41450,41450,41450,0
+20250327,161000,5482127300,41450,41450,41450,41450,0
+20250327,160900,5482127300,41450,41450,41450,41450,0
+20250327,160800,5482127300,41450,41450,41450,41450,0
+20250327,160700,5482127300,41450,41450,41450,41450,0
+20250327,160600,5482127300,41450,41450,41450,41450,0
+20250327,160500,5482127300,41450,41450,41450,41450,0
+20250327,160400,5482127300,41450,41450,41450,41450,0
+20250327,160300,5482127300,41450,41450,41450,41450,0
+20250327,160200,5482127300,41450,41450,41450,41450,0
+20250327,160100,5482127300,41450,41450,41450,41450,0
+20250327,160000,5482127300,41450,41450,41450,41450,0
+20250327,155900,5482127300,41450,41450,41450,41450,0
+20250327,155800,5482127300,41450,41450,41450,41450,0
+20250327,155700,5482127300,41450,41450,41450,41450,0
+20250327,155600,5482127300,41450,41450,41450,41450,0
+20250327,155500,5482127300,41450,41450,41450,41450,0
+20250327,155400,5482127300,41450,41450,41450,41450,9686
+20250327,155300,5482127300,41450,41450,41450,41450,0
+20250327,155200,5482127300,41450,41450,41450,41450,0
+20250327,155100,5482127300,41450,41450,41450,41450,0
+20250327,155000,5482127300,41450,41450,41450,41450,0
+20250327,154900,5482127300,41450,41450,41450,41450,0
+20250327,154800,5482127300,41450,41450,41450,41450,0
+20250327,154700,5482127300,41450,41450,41450,41450,0
+20250327,154600,5482127300,41450,41450,41450,41450,0
+20250327,154500,5482127300,41450,41450,41450,41450,0
+20250327,154400,5482127300,41450,41450,41450,41450,0
+20250327,154300,5482127300,41450,41450,41450,41450,0
+20250327,154200,5482127300,41450,41450,41450,41450,0
+20250327,154100,5482127300,41450,41450,41450,41450,0
+20250327,154000,5482127300,41450,41450,41450,41450,0
+20250327,153900,5482127300,41450,41450,41450,41450,0
+20250327,153800,5482127300,41450,41450,41450,41450,0
+20250327,153700,5482127300,41450,41450,41450,41450,0
+20250327,153600,5482127300,41450,41450,41450,41450,0
+20250327,153500,5482127300,41450,41450,41450,41450,0
+20250327,153400,5482127300,41450,41450,41450,41450,0
+20250327,153300,5482127300,41450,41450,41450,41450,0
+20250327,153200,5482127300,41450,41450,41450,41450,0
+20250327,153100,5482127300,41450,41450,41450,41450,0
+20250327,153000,5482127300,41450,41450,41450,41450,9686
+20250327,152900,5080642600,41500,41500,41500,41500,0
+20250327,152800,5080642600,41500,41500,41500,41500,0
+20250327,152700,5080642600,41500,41500,41500,41500,0
+20250327,152600,5080642600,41500,41500,41500,41500,0
+20250327,152500,5080642600,41500,41500,41500,41500,0
+20250327,152400,5080642600,41500,41500,41500,41500,0
+20250327,152300,5080642600,41500,41500,41500,41500,0
+20250327,152200,5080642600,41500,41500,41500,41500,0
+20250327,152100,5080642600,41500,41500,41500,41500,0
+20250327,152000,5080642600,41500,41500,41500,41500,0
+20250327,151900,5080642600,41500,41400,41500,41300,3008
+20250327,151800,4956217900,41450,41450,41550,41400,269
+20250327,151700,4945070150,41550,41500,41550,41450,591
+20250327,151600,4920556350,41500,41400,41550,41400,184
+20250327,151500,4912918700,41450,41450,41550,41450,1729
+20250327,151400,4841180350,41500,41400,41500,41400,481
+20250327,151300,4821245650,41400,41450,41500,41400,540
+20250327,151200,4798858500,41500,41500,41550,41450,625
+20250327,151100,4772937150,41550,41550,41600,41500,995
+20250327,151000,4731610600,41550,41600,41600,41500,945
+20250327,150900,4692346500,41600,41550,41600,41550,197
+20250327,150800,4684155550,41550,41550,41600,41550,217
+20250327,150700,4675137100,41600,41600,41650,41550,299
+20250327,150600,4662696300,41600,41650,41700,41600,499
+20250327,150500,4641931100,41650,41600,41700,41550,214
+20250327,150400,4633025650,41600,41550,41600,41550,241
+20250327,150300,4623008050,41550,41550,41600,41500,187
+20250327,150200,4615237300,41600,41550,41600,41550,170
+20250327,150100,4608170800,41600,41550,41600,41500,309
+20250327,150000,4595339200,41550,41600,41600,41450,165
+20250327,145900,4588484350,41550,41550,41600,41500,334
+20250327,145800,4574611500,41550,41500,41600,41450,623
+20250327,145700,4548749450,41550,41550,41550,41500,147
+20250327,145600,4542644050,41550,41550,41550,41450,244
+20250327,145500,4532512450,41550,41600,41600,41500,287
+20250327,145400,4520592650,41600,41450,41700,41450,322
+20250327,145300,4507199000,41500,41500,41550,41450,378
+20250327,145200,4491517250,41450,41600,41600,41450,523
+20250327,145100,4469789750,41550,41600,41600,41550,125
+20250327,145000,4464593600,41600,41550,41600,41500,210
+20250327,144900,4455863400,41600,41600,41600,41500,146
+20250327,144800,4449795650,41600,41600,41600,41500,192
+20250327,144700,4441816050,41500,41600,41600,41500,132
+20250327,144600,4436331250,41550,41600,41600,41550,177
+20250327,144500,4428972900,41600,41600,41600,41500,147
+20250327,144400,4422866200,41600,41600,41600,41550,89
+20250327,144300,4419164950,41500,41600,41600,41500,188
+20250327,144200,4411352200,41600,41550,41650,41500,277
+20250327,144100,4399828750,41550,41500,41550,41400,527
+20250327,144000,4377943200,41450,41550,41550,41400,1173
+20250327,143900,4329359000,41550,41550,41550,41500,347
+20250327,143800,4314953650,41500,41550,41550,41500,126
+20250327,143700,4309721300,41550,41550,41550,41500,223
+20250327,143600,4300460150,41500,41550,41550,41500,102
+20250327,143500,4296224500,41550,41500,41550,41500,187
+20250327,143400,4288459550,41550,41500,41550,41500,152
+20250327,143300,4282146800,41500,41550,41550,41450,145
+20250327,143200,4276124900,41600,41500,41600,41450,353
+20250327,143100,4261475550,41450,41550,41600,41450,345
+20250327,143000,4247153600,41550,41500,41600,41400,475
+20250327,142900,4227451650,41500,41500,41550,41400,399
+20250327,142800,4210905200,41500,41450,41600,41450,99
+20250327,142700,4206796500,41450,41550,41550,41450,189
+20250327,142600,4198952150,41450,41600,41650,41450,377
+20250327,142500,4183289050,41450,41650,41700,41450,491
+20250327,142400,4162898900,41600,41550,41650,41550,206
+20250327,142300,4154328600,41600,41650,41650,41550,347
+20250327,142200,4139890550,41650,41650,41700,41550,249
+20250327,142100,4129527800,41650,41750,41800,41650,421
+20250327,142000,4111970050,41750,41750,41800,41700,266
+20250327,141900,4100859500,41750,41750,41750,41700,136
+20250327,141800,4095185800,41700,41750,41850,41700,179
+20250327,141700,4087710450,41700,41800,41900,41650,441
+20250327,141600,4069307050,41850,41850,41950,41700,1185
+20250327,141500,4019634750,41650,41850,41850,41650,413
+20250327,141400,4002399350,41800,41750,41800,41700,169
+20250327,141300,3995339950,41750,41850,41850,41650,691
+20250327,141200,3966468200,41850,41800,41850,41750,264
+20250327,141100,3955431200,41800,41850,41850,41750,215
+20250327,141000,3946441550,41800,41800,41800,41750,259
+20250327,140900,3935617600,41800,41750,41800,41750,316
+20250327,140800,3922414000,41750,41800,41850,41750,280
+20250327,140700,3910711300,41850,41750,41850,41700,258
+20250327,140600,3899937450,41750,41750,41800,41700,385
+20250327,140500,3883861050,41750,41750,41850,41750,340
+20250327,140400,3869655050,41750,41800,41800,41700,254
+20250327,140300,3859052600,41750,41800,41800,41750,356
+20250327,140200,3844177300,41800,41800,41800,41750,227
+20250327,140100,3834691500,41750,41700,41800,41550,622
+20250327,140000,3808766150,41750,41800,41800,41750,699
+20250327,135900,3779562350,41800,41800,41800,41750,253
+20250327,135800,3768988100,41750,41800,41800,41750,285
+20250327,135700,3757077550,41800,41800,41800,41750,177
+20250327,135600,3749682050,41800,41750,41800,41750,273
+20250327,135500,3738271550,41750,41850,41850,41750,396
+20250327,135400,3721721500,41850,41800,41900,41750,140
+20250327,135300,3715861400,41800,41900,41900,41750,664
+20250327,135200,3688064950,41900,41900,41900,41850,343
+20250327,135100,3673696150,41850,41900,41900,41850,165
+20250327,135000,3666785500,41900,41900,41950,41850,818
+20250327,134900,3632512250,41900,41900,41900,41850,556
+20250327,134800,3609228800,41850,41900,41950,41850,265
+20250327,134700,3598123650,41900,41900,41900,41800,727
+20250327,134600,3567690000,41900,41850,41900,41800,442
+20250327,134500,3549187000,41900,41850,41900,41800,132
+20250327,134400,3543663650,41800,41850,41850,41800,206
+20250327,134300,3535045250,41800,41850,41850,41800,78
+20250327,134200,3531782250,41850,41850,41850,41800,85
+20250327,134100,3528227400,41750,41800,41800,41750,1433
+20250327,134000,3468331300,41800,41850,41900,41800,167
+20250327,133900,3461343700,41850,41800,41850,41800,113
+20250327,133800,3456616500,41850,41800,41850,41750,150
+20250327,133700,3450346550,41800,41850,41850,41800,155
+20250327,133600,3443866950,41850,41850,41850,41800,262
+20250327,133500,3432909400,41800,41750,41850,41700,254
+20250327,133400,3422302750,41750,41700,41750,41700,141
+20250327,133300,3416420950,41700,41700,41750,41700,30
+20250327,133200,3415169100,41700,41700,41750,41700,76
+20250327,133100,3411999200,41700,41750,41800,41700,217
+20250327,133000,3402942700,41750,41750,41750,41700,148
+20250327,132900,3396765750,41700,41750,41750,41700,100
+20250327,132800,3392592100,41700,41600,41700,41600,66
+20250327,132700,3389840350,41650,41700,41750,41650,124
+20250327,132600,3384668600,41750,41600,41750,41600,149
+20250327,132500,3378454350,41700,41650,41700,41600,51
+20250327,132400,3376330350,41700,41650,41700,41650,146
+20250327,132300,3370246500,41700,41600,41700,41600,172
+20250327,132200,3363082800,41600,41650,41650,41600,51
+20250327,132100,3360959850,41600,41700,41700,41600,154
+20250327,132000,3354551700,41650,41750,41750,41600,171
+20250327,131900,3347428050,41650,41750,41750,41650,245
+20250327,131800,3337206700,41650,41650,41750,41450,1248
+20250327,131700,3285277750,41500,41800,41900,41500,871
+20250327,131600,3249000050,41750,41950,42000,41750,532
+20250327,131500,3226727150,41950,41950,42000,41950,301
+20250327,131400,3214088950,41950,41950,42000,41950,419
+20250327,131300,3196501850,41950,42050,42050,41900,1351
+20250327,131200,3139758550,42100,42100,42100,42050,442
+20250327,131100,3121151050,42100,42100,42150,42050,674
+20250327,131000,3092779250,42100,42100,42150,42100,646
+20250327,130900,3065572700,42100,42050,42150,42000,928
+20250327,130800,3026509350,42050,41975,42100,41950,3255
+20250327,130700,2889700875,41950,41950,42000,41950,516
+20250327,130600,2868040525,41950,41950,41950,41900,823
+20250327,130500,2833522475,41900,41750,41950,41750,2511
+20250327,130400,2728415425,41800,41750,41800,41700,508
+20250327,130300,2707207975,41750,41700,41750,41650,744
+20250327,130200,2676185925,41700,41650,41750,41650,741
+20250327,130100,2645307775,41700,41650,41700,41600,160
+20250327,130000,2638644375,41650,41700,41700,41650,133
+20250327,125900,2633104225,41650,41700,41700,41650,177
+20250327,125800,2625728725,41700,41650,41700,41650,218
+20250327,125700,2616648775,41650,41700,41700,41650,20
+20250327,125600,2615815675,41700,41700,41700,41600,218
+20250327,125500,2606735375,41700,41650,41700,41650,98
+20250327,125400,2602652775,41650,41650,41700,41650,109
+20250327,125300,2598112725,41650,41700,41700,41650,163
+20250327,125200,2591323125,41700,41650,41700,41650,137
+20250327,125100,2585615125,41700,41650,41700,41650,67
+20250327,125000,2582823525,41700,41650,41700,41650,236
+20250327,124900,2572986575,41700,41700,41700,41650,92
+20250327,124800,2569151775,41700,41700,41700,41650,107
+20250327,124700,2564692025,41700,41700,41700,41650,108
+20250327,124600,2560192925,41700,41700,41750,41650,344
+20250327,124500,2545849775,41750,41650,41750,41650,54
+20250327,124400,2543597175,41650,41750,41750,41650,72
+20250327,124300,2540597925,41650,41700,41750,41650,1624
+20250327,124200,2472805025,41700,41700,41700,41650,260
+20250327,124100,2461963425,41650,41600,41700,41550,1930
+20250327,124000,2381607475,41650,41650,41650,41600,133
+20250327,123900,2376074325,41650,41600,41650,41550,150
+20250327,123800,2369835725,41600,41600,41650,41550,207
+20250327,123700,2361226375,41650,41550,41650,41550,107
+20250327,123600,2356778375,41600,41550,41600,41550,63
+20250327,123500,2354159875,41550,41600,41650,41550,383
+20250327,123400,2338230125,41600,41550,41650,41550,178
+20250327,123300,2330827975,41600,41600,41600,41550,135
+20250327,123200,2325213925,41600,41650,41650,41550,151
+20250327,123100,2318932825,41650,41600,41650,41600,142
+20250327,123000,2313023325,41600,41650,41700,41600,193
+20250327,122900,2304984825,41650,41650,41700,41600,211
+20250327,122800,2296196725,41600,41650,41700,41600,83
+20250327,122700,2292740375,41650,41600,41650,41550,427
+20250327,122600,2274965725,41600,41550,41600,41550,369
+20250327,122500,2259620475,41600,41600,41600,41550,47
+20250327,122400,2257666875,41600,41600,41600,41550,109
+20250327,122300,2253136625,41600,41550,41600,41550,130
+20250327,122200,2247733775,41550,41550,41600,41550,44
+20250327,122100,2245905075,41600,41600,41600,41550,127
+20250327,122000,2240626175,41600,41550,41600,41550,132
+20250327,121900,2235139475,41600,41600,41600,41550,44
+20250327,121800,2233310425,41550,41600,41650,41550,116
+20250327,121700,2228488425,41600,41650,41650,41550,119
+20250327,121600,2223537825,41650,41650,41650,41600,74
+20250327,121500,2220457225,41550,41650,41650,41550,138
+20250327,121400,2214714425,41650,41650,41700,41650,100
+20250327,121300,2210548875,41650,41650,41700,41600,208
+20250327,121200,2201886725,41650,41550,41650,41550,103
+20250327,121100,2197601825,41600,41650,41650,41600,133
+20250327,121000,2192067475,41700,41600,41700,41600,42
+20250327,120900,2190318175,41600,41650,41650,41550,385
+20250327,120800,2174289325,41600,41600,41650,41600,103
+20250327,120700,2170004125,41600,41600,41650,41550,243
+20250327,120600,2159895175,41650,41650,41650,41550,109
+20250327,120500,2155359375,41550,41600,41650,41550,244
+20250327,120400,2145209975,41600,41600,41650,41600,40
+20250327,120300,2143545625,41650,41600,41650,41550,96
+20250327,120200,2139552125,41550,41550,41600,41550,112
+20250327,120100,2134894025,41550,41600,41650,41550,95
+20250327,120000,2130944375,41600,41650,41650,41600,128
+20250327,115900,2125618775,41600,41600,41650,41550,124
+20250327,115800,2120459875,41650,41500,41650,41500,348
+20250327,115700,2105993775,41500,41500,41500,41500,159
+20250327,115600,2099395275,41550,41500,41550,41500,111
+20250327,115500,2094788075,41500,41500,41550,41500,82
+20250327,115400,2091382775,41500,41550,41550,41500,121
+20250327,115300,2086359975,41500,41500,41550,41500,92
+20250327,115200,2082541175,41500,41550,41550,41500,144
+20250327,115100,2076563025,41500,41500,41550,41500,84
+20250327,115000,2073076675,41500,41500,41500,41500,104
+20250327,114900,2068760675,41500,41550,41550,41500,40
+20250327,114800,2067099925,41550,41450,41550,41450,154
+20250327,114700,2060708125,41450,41400,41500,41400,737
+20250327,114600,2030131725,41450,41450,41500,41450,73
+20250327,114500,2027105475,41450,41450,41500,41450,151
+20250327,114400,2020844225,41500,41400,41500,41400,293
+20250327,114300,2008707025,41400,41450,41450,41400,104
+20250327,114200,2004400675,41500,41450,41500,41350,88
+20250327,114100,2000756075,41450,41400,41500,41350,877
+20250327,114000,1964453675,41400,41450,41450,41400,86
+20250327,113900,1960893225,41400,41450,41450,41400,100
+20250327,113800,1956752675,41450,41450,41500,41400,66
+20250327,113700,1954016625,41450,41450,41500,41400,86
+20250327,113600,1950452575,41400,41450,41450,41400,97
+20250327,113500,1946436175,41500,41450,41500,41400,41
+20250327,113400,1944737325,41450,41450,41500,41400,230
+20250327,113300,1935206225,41450,41450,41450,41400,89
+20250327,113200,1931521125,41400,41400,41450,41400,133
+20250327,113100,1926010525,41400,41450,41500,41400,430
+20250327,113000,1908194825,41400,41400,41450,41400,250
+20250327,112900,1897844525,41450,41400,41450,41400,172
+20250327,112800,1890723625,41450,41450,41450,41400,114
+20250327,112700,1886003325,41400,41450,41500,41400,174
+20250327,112600,1878797475,41450,41400,41450,41400,284
+20250327,112500,1867028175,41450,41450,41500,41400,100
+20250327,112400,1862883225,41500,41500,41500,41450,128
+20250327,112300,1857575425,41450,41450,41500,41400,168
+20250327,112200,1850610775,41450,41450,41500,41450,329
+20250327,112100,1836973675,41500,41500,41500,41450,40
+20250327,112000,1835315375,41550,41450,41550,41400,395
+20250327,111900,1818933025,41450,41400,41450,41400,87
+20250327,111800,1815331175,41400,41450,41450,41400,106
+20250327,111700,1810941825,41450,41450,41500,41400,105
+20250327,111600,1806592625,41450,41300,41450,41300,255
+20250327,111500,1796034475,41350,41350,41400,41300,64
+20250327,111400,1793389425,41300,41350,41350,41300,156
+20250327,111300,1786940275,41350,41350,41400,41300,94
+20250327,111200,1783054475,41300,41300,41400,41300,124
+20250327,111100,1777931225,41350,41350,41400,41300,332
+20250327,111000,1764206625,41400,41450,41450,41350,85
+20250327,110900,1760687675,41400,41350,41450,41300,338
+20250327,110800,1746705575,41350,41350,41400,41350,106
+20250327,110700,1742322425,41400,41350,41400,41350,105
+20250327,110600,1737980375,41350,41400,41450,41350,57
+20250327,110500,1735621025,41350,41400,41450,41350,203
+20250327,110400,1727219475,41400,41400,41450,41400,91
+20250327,110300,1723451825,41400,41450,41450,41400,65
+20250327,110200,1720760275,41400,41450,41450,41400,175
+20250327,110100,1713511175,41400,41400,41450,41400,124
+20250327,110000,1708377525,41450,41400,41450,41400,142
+20250327,105900,1702495925,41400,41400,41450,41400,143
+20250327,105800,1696573275,41450,41350,41450,41350,269
+20250327,105700,1685437075,41400,41350,41400,41350,168
+20250327,105600,1678489975,41350,41400,41400,41350,708
+20250327,105500,1649191925,41450,41450,41450,41400,274
+20250327,105400,1637838975,41450,41450,41500,41400,425
+20250327,105300,1620223875,41450,41450,41500,41450,36
+20250327,105200,1618731275,41500,41500,41500,41450,75
+20250327,105100,1615620525,41500,41450,41500,41450,225
+20250327,105000,1606294125,41450,41500,41500,41450,113
+20250327,104900,1601609425,41450,41500,41500,41450,37
+20250327,104800,1600074325,41450,41450,41500,41400,181
+20250327,104700,1592571075,41400,41400,41450,41400,199
+20250327,104600,1584326075,41400,41450,41500,41400,1343
+20250327,104500,1528683075,41500,41500,41500,41450,61
+20250327,104400,1526151975,41500,41500,41500,41450,344
+20250327,104300,1511877775,41500,41550,41550,41500,108
+20250327,104200,1507393775,41500,41550,41550,41500,43
+20250327,104100,1505608775,41500,41600,41600,41500,79
+20250327,104000,1502327075,41550,41500,41600,41450,995
+20250327,103900,1461031775,41450,41450,41500,41450,52
+20250327,103800,1458876175,41500,41500,41500,41450,129
+20250327,103700,1453527150,41500,41450,41500,41450,92
+20250327,103600,1449713350,41450,41500,41500,41450,37
+20250327,103500,1448179450,41450,41550,41550,41450,50
+20250327,103400,1446106400,41450,41550,41550,41450,281
+20250327,103300,1434451100,41500,41500,41550,41500,209
+20250327,103200,1425777100,41550,41550,41600,41500,43
+20250327,103100,1423990700,41500,41550,41550,41500,99
+20250327,103000,1419878200,41550,41500,41550,41450,189
+20250327,102900,1412034700,41500,41550,41550,41450,62
+20250327,102800,1409461650,41550,41500,41550,41500,43
+20250327,102700,1407676550,41500,41500,41550,41450,97
+20250327,102600,1403650000,41500,41450,41550,41450,560
+20250327,102500,1380410650,41500,41450,41500,41450,81
+20250327,102400,1377052950,41450,41450,41500,41450,75
+20250327,102300,1373942500,41500,41500,41500,41450,52
+20250327,102200,1371786400,41500,41500,41550,41450,73
+20250327,102100,1368759350,41550,41500,41550,41450,60
+20250327,102000,1366270150,41500,41500,41500,41450,313
+20250327,101900,1353286950,41500,41500,41500,41450,74
+20250327,101800,1350217550,41500,41500,41500,41450,200
+20250327,101700,1341919350,41500,41550,41550,41500,60
+20250327,101600,1339427750,41550,41500,41550,41450,46
+20250327,101500,1337518750,41500,41500,41550,41450,167
+20250327,101400,1330588900,41500,41550,41550,41450,32
+20250327,101300,1329260950,41550,41550,41600,41450,362
+20250327,101200,1314223800,41550,41550,41600,41550,402
+20250327,101100,1297520500,41600,41600,41600,41550,170
+20250327,101000,1290449650,41600,41500,41600,41500,194
+20250327,100900,1282394800,41500,41500,41500,41450,1319
+20250327,100800,1227720050,41500,41550,41550,41500,360
+20250327,100700,1212779300,41550,41600,41600,41500,267
+20250327,100600,1201690400,41600,41600,41650,41550,319
+20250327,100500,1188424300,41700,41700,41700,41600,199
+20250327,100400,1180127350,41700,41700,41750,41550,667
+20250327,100300,1152361000,41700,41550,41750,41500,321
+20250327,100200,1138978000,41550,41700,41750,41500,417
+20250327,100100,1121621950,41700,41550,41700,41500,340
+20250327,100000,1107467750,41550,41750,41750,41500,341
+20250327,095900,1093268600,41500,41700,41700,41450,465
+20250327,095800,1073921900,41750,41700,41750,41500,274
+20250327,095700,1062499350,41500,41600,41650,41450,424
+20250327,095600,1044867100,41550,41500,41550,41500,415
+20250327,095500,1027631450,41450,41450,41550,41400,181
+20250327,095400,1020125150,41450,41500,41500,41450,173
+20250327,095300,1012952150,41550,41550,41550,41450,80
+20250327,095200,1009629600,41500,41600,41600,41500,781
+20250327,095100,977213800,41500,41600,41600,41500,844
+20250327,095000,942134750,41650,41700,41700,41650,714
+20250327,094900,912362900,41750,41750,41750,41650,248
+20250327,094800,902021750,41700,41700,41800,41700,512
+20250327,094700,880646050,41700,41800,41800,41700,265
+20250327,094600,869584950,41800,41750,41800,41750,49
+20250327,094500,867538550,41800,41750,41800,41700,320
+20250327,094400,854177300,41750,41750,41750,41700,56
+20250327,094300,851841150,41750,41800,41800,41750,190
+20250327,094200,843903000,41800,41800,41850,41750,148
+20250327,094100,837716850,41750,41800,41850,41750,195
+20250327,094000,829566650,41800,41800,41850,41750,177
+20250327,093900,822166950,41800,41850,41850,41750,407
+20250327,093800,805149850,41850,41800,41850,41750,1819
+20250327,093700,729061350,41750,41750,41800,41700,569
+20250327,093600,705288000,41750,41750,41750,41700,186
+20250327,093500,697523500,41750,41750,41850,41700,1197
+20250327,093400,647501200,41750,41650,41800,41650,95
+20250327,093300,643533400,41700,41700,41700,41650,346
+20250327,093200,629109250,41700,41800,41800,41700,381
+20250327,093100,613200750,41750,41650,41800,41650,1235
+20250327,093000,561658500,41650,41600,41650,41600,167
+20250327,092900,554704150,41600,41550,41650,41450,1424
+20250327,092800,495533050,41550,41450,41550,41450,77
+20250327,092700,492336950,41550,41450,41550,41350,828
+20250327,092600,458029650,41400,41450,41450,41400,179
+20250327,092500,450611200,41400,41400,41400,41350,903
+20250327,092400,413228550,41400,41400,41400,41350,39
+20250327,092300,411614950,41400,41450,41450,41350,55
+20250327,092200,409338100,41450,41350,41450,41350,14
+20250327,092100,408758350,41350,41350,41400,41300,91
+20250327,092000,404997250,41350,41350,41400,41300,335
+20250327,091900,391149450,41300,41400,41400,41300,81
+20250327,091800,387798300,41400,41400,41400,41350,393
+20250327,091700,371530100,41450,41450,41500,41300,289
+20250327,091600,359553650,41450,41350,41450,41350,568
+20250327,091500,336027900,41300,41300,41300,41300,109
+20250327,091400,331526200,41250,41250,41250,41250,329
+20250327,091300,317954950,41250,41250,41250,41250,75
+20250327,091200,314861200,41200,41200,41200,41200,5
+20250327,091100,314655200,41200,41150,41250,41150,188
+20250327,091000,306909150,41150,41200,41200,41100,329
+20250327,090900,293378850,41150,41100,41200,41100,177
+20250327,090800,286103100,41100,41100,41100,41050,74
+20250327,090700,283062200,41050,41150,41150,41050,308
+20250327,090600,270410550,41100,41100,41100,41050,634
+20250327,090500,244381900,41100,41250,41300,41100,748
+20250327,090400,213538000,41250,41400,41400,41250,565
+20250327,090300,190188450,41400,41350,41400,41350,618
+20250327,090200,164634050,41350,41400,41400,41300,470
+20250327,090100,145184100,41400,41400,41550,41350,1081
+20250327,090000,100389800,41500,41450,41500,41300,2420

251270/min/candle-20250328.csv

@@ -0,0 +1,716 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,205400,3335746850,40700,40700,40700,40700,5063
+20250328,205300,3335746850,40700,40700,40700,40700,0
+20250328,205200,3335746850,40700,40700,40700,40700,0
+20250328,205100,3335746850,40700,40700,40700,40700,0
+20250328,205000,3335746850,40700,40700,40700,40700,0
+20250328,204900,3335746850,40700,40700,40700,40700,0
+20250328,204800,3335746850,40700,40700,40700,40700,0
+20250328,204700,3335746850,40700,40700,40700,40700,0
+20250328,204600,3335746850,40700,40700,40700,40700,0
+20250328,204500,3335746850,40700,40700,40700,40700,0
+20250328,204400,3335746850,40700,40700,40700,40700,0
+20250328,204300,3335746850,40700,40700,40700,40700,0
+20250328,204200,3335746850,40700,40700,40700,40700,0
+20250328,204100,3335746850,40700,40700,40700,40700,0
+20250328,204000,3335746850,40700,40700,40700,40700,0
+20250328,203900,3335746850,40700,40700,40700,40700,0
+20250328,203800,3335746850,40700,40700,40700,40700,0
+20250328,203700,3335746850,40700,40700,40700,40700,0
+20250328,203600,3335746850,40700,40700,40700,40700,0
+20250328,203500,3335746850,40700,40700,40700,40700,0
+20250328,203400,3335746850,40700,40700,40700,40700,0
+20250328,203300,3335746850,40700,40700,40700,40700,0
+20250328,203200,3335746850,40700,40700,40700,40700,0
+20250328,203100,3335746850,40700,40700,40700,40700,0
+20250328,203000,3335746850,40700,40700,40700,40700,0
+20250328,202900,3335746850,40700,40700,40700,40700,0
+20250328,202800,3335746850,40700,40700,40700,40700,0
+20250328,202700,3335746850,40700,40700,40700,40700,0
+20250328,202600,3335746850,40700,40700,40700,40700,0
+20250328,202500,3335746850,40700,40700,40700,40700,0
+20250328,202400,3335746850,40700,40700,40700,40700,5063
+20250328,202300,3335746850,40700,40700,40700,40700,0
+20250328,202200,3335746850,40700,40700,40700,40700,0
+20250328,202100,3335746850,40700,40700,40700,40700,0
+20250328,202000,3335746850,40700,40700,40700,40700,0
+20250328,201900,3335746850,40700,40700,40700,40700,0
+20250328,201800,3335746850,40700,40700,40700,40700,0
+20250328,201700,3335746850,40700,40700,40700,40700,0
+20250328,201600,3335746850,40700,40700,40700,40700,0
+20250328,201500,3335746850,40700,40700,40700,40700,0
+20250328,201400,3335746850,40700,40700,40700,40700,0
+20250328,201300,3335746850,40700,40700,40700,40700,0
+20250328,201200,3335746850,40700,40700,40700,40700,0
+20250328,201100,3335746850,40700,40700,40700,40700,0
+20250328,201000,3335746850,40700,40700,40700,40700,0
+20250328,200900,3335746850,40700,40700,40700,40700,0
+20250328,200800,3335746850,40700,40700,40700,40700,0
+20250328,200700,3335746850,40700,40700,40700,40700,0
+20250328,200600,3335746850,40700,40700,40700,40700,0
+20250328,200500,3335746850,40700,40700,40700,40700,0
+20250328,200400,3335746850,40700,40700,40700,40700,0
+20250328,200300,3335746850,40700,40700,40700,40700,0
+20250328,200200,3335746850,40700,40700,40700,40700,0
+20250328,200100,3335746850,40700,40700,40700,40700,0
+20250328,200000,3335746850,40700,40700,40700,40700,0
+20250328,195900,3335746850,40700,40700,40700,40700,0
+20250328,195800,3335746850,40700,40700,40700,40700,0
+20250328,195700,3335746850,40700,40700,40700,40700,0
+20250328,195600,3335746850,40700,40700,40700,40700,0
+20250328,195500,3335746850,40700,40700,40700,40700,0
+20250328,195400,3335746850,40700,40700,40700,40700,5063
+20250328,195300,3335746850,40700,40700,40700,40700,0
+20250328,195200,3335746850,40700,40700,40700,40700,0
+20250328,195100,3335746850,40700,40700,40700,40700,0
+20250328,195000,3335746850,40700,40700,40700,40700,0
+20250328,194900,3335746850,40700,40700,40700,40700,0
+20250328,194800,3335746850,40700,40700,40700,40700,0
+20250328,194700,3335746850,40700,40700,40700,40700,0
+20250328,194600,3335746850,40700,40700,40700,40700,0
+20250328,194500,3335746850,40700,40700,40700,40700,0
+20250328,194400,3335746850,40700,40700,40700,40700,0
+20250328,194300,3335746850,40700,40700,40700,40700,0
+20250328,194200,3335746850,40700,40700,40700,40700,0
+20250328,194100,3335746850,40700,40700,40700,40700,0
+20250328,194000,3335746850,40700,40700,40700,40700,0
+20250328,193900,3335746850,40700,40700,40700,40700,0
+20250328,193800,3335746850,40700,40700,40700,40700,0
+20250328,193700,3335746850,40700,40700,40700,40700,0
+20250328,193600,3335746850,40700,40700,40700,40700,0
+20250328,193500,3335746850,40700,40700,40700,40700,0
+20250328,193400,3335746850,40700,40700,40700,40700,0
+20250328,193300,3335746850,40700,40700,40700,40700,0
+20250328,193200,3335746850,40700,40700,40700,40700,0
+20250328,193100,3335746850,40700,40700,40700,40700,0
+20250328,193000,3335746850,40700,40700,40700,40700,0
+20250328,192900,3335746850,40700,40700,40700,40700,0
+20250328,192800,3335746850,40700,40700,40700,40700,0
+20250328,192700,3335746850,40700,40700,40700,40700,0
+20250328,192600,3335746850,40700,40700,40700,40700,0
+20250328,192500,3335746850,40700,40700,40700,40700,0
+20250328,192400,3335746850,40700,40700,40700,40700,5063
+20250328,192300,3335746850,40700,40700,40700,40700,0
+20250328,192200,3335746850,40700,40700,40700,40700,0
+20250328,192100,3335746850,40700,40700,40700,40700,0
+20250328,192000,3335746850,40700,40700,40700,40700,0
+20250328,191900,3335746850,40700,40700,40700,40700,0
+20250328,191800,3335746850,40700,40700,40700,40700,0
+20250328,191700,3335746850,40700,40700,40700,40700,0
+20250328,191600,3335746850,40700,40700,40700,40700,0
+20250328,191500,3335746850,40700,40700,40700,40700,0
+20250328,191400,3335746850,40700,40700,40700,40700,0
+20250328,191300,3335746850,40700,40700,40700,40700,0
+20250328,191200,3335746850,40700,40700,40700,40700,0
+20250328,191100,3335746850,40700,40700,40700,40700,0
+20250328,191000,3335746850,40700,40700,40700,40700,0
+20250328,190900,3335746850,40700,40700,40700,40700,0
+20250328,190800,3335746850,40700,40700,40700,40700,0
+20250328,190700,3335746850,40700,40700,40700,40700,0
+20250328,190600,3335746850,40700,40700,40700,40700,0
+20250328,190500,3335746850,40700,40700,40700,40700,0
+20250328,190400,3335746850,40700,40700,40700,40700,0
+20250328,190300,3335746850,40700,40700,40700,40700,0
+20250328,190200,3335746850,40700,40700,40700,40700,0
+20250328,190100,3335746850,40700,40700,40700,40700,0
+20250328,190000,3335746850,40700,40700,40700,40700,0
+20250328,185900,3335746850,40700,40700,40700,40700,0
+20250328,185800,3335746850,40700,40700,40700,40700,0
+20250328,185700,3335746850,40700,40700,40700,40700,0
+20250328,185600,3335746850,40700,40700,40700,40700,0
+20250328,185500,3335746850,40700,40700,40700,40700,0
+20250328,185400,3335746850,40700,40700,40700,40700,5063
+20250328,185300,3335746850,40700,40700,40700,40700,0
+20250328,185200,3335746850,40700,40700,40700,40700,0
+20250328,185100,3335746850,40700,40700,40700,40700,0
+20250328,185000,3335746850,40700,40700,40700,40700,0
+20250328,184900,3335746850,40700,40700,40700,40700,0
+20250328,184800,3335746850,40700,40700,40700,40700,0
+20250328,184700,3335746850,40700,40700,40700,40700,0
+20250328,184600,3335746850,40700,40700,40700,40700,0
+20250328,184500,3335746850,40700,40700,40700,40700,0
+20250328,184400,3335746850,40700,40700,40700,40700,0
+20250328,184300,3335746850,40700,40700,40700,40700,0
+20250328,184200,3335746850,40700,40700,40700,40700,0
+20250328,184100,3335746850,40700,40700,40700,40700,0
+20250328,184000,3335746850,40700,40700,40700,40700,0
+20250328,183900,3335746850,40700,40700,40700,40700,0
+20250328,183800,3335746850,40700,40700,40700,40700,0
+20250328,183700,3335746850,40700,40700,40700,40700,0
+20250328,183600,3335746850,40700,40700,40700,40700,0
+20250328,183500,3335746850,40700,40700,40700,40700,0
+20250328,183400,3335746850,40700,40700,40700,40700,0
+20250328,183300,3335746850,40700,40700,40700,40700,0
+20250328,183200,3335746850,40700,40700,40700,40700,0
+20250328,183100,3335746850,40700,40700,40700,40700,0
+20250328,183000,3335746850,40700,40700,40700,40700,0
+20250328,182900,3335746850,40700,40700,40700,40700,0
+20250328,182800,3335746850,40700,40700,40700,40700,0
+20250328,182700,3335746850,40700,40700,40700,40700,0
+20250328,182600,3335746850,40700,40700,40700,40700,0
+20250328,182500,3335746850,40700,40700,40700,40700,0
+20250328,182400,3335746850,40700,40700,40700,40700,5063
+20250328,182300,3335746850,40700,40700,40700,40700,0
+20250328,182200,3335746850,40700,40700,40700,40700,0
+20250328,182100,3335746850,40700,40700,40700,40700,0
+20250328,182000,3335746850,40700,40700,40700,40700,0
+20250328,181900,3335746850,40700,40700,40700,40700,0
+20250328,181800,3335746850,40700,40700,40700,40700,0
+20250328,181700,3335746850,40700,40700,40700,40700,0
+20250328,181600,3335746850,40700,40700,40700,40700,0
+20250328,181500,3335746850,40700,40700,40700,40700,0
+20250328,181400,3335746850,40700,40700,40700,40700,0
+20250328,181300,3335746850,40700,40700,40700,40700,0
+20250328,181200,3335746850,40700,40700,40700,40700,0
+20250328,181100,3335746850,40700,40700,40700,40700,0
+20250328,181000,3335746850,40700,40700,40700,40700,0
+20250328,180900,3335746850,40700,40700,40700,40700,0
+20250328,180800,3335746850,40700,40700,40700,40700,0
+20250328,180700,3335746850,40700,40700,40700,40700,0
+20250328,180600,3335746850,40700,40700,40700,40700,0
+20250328,180500,3335746850,40700,40700,40700,40700,0
+20250328,180400,3335746850,40700,40700,40700,40700,0
+20250328,180300,3335746850,40700,40700,40700,40700,0
+20250328,180200,3335746850,40700,40700,40700,40700,0
+20250328,180100,3335746850,40700,40700,40700,40700,0
+20250328,180000,3335746850,40700,40700,40700,40700,0
+20250328,175900,3335746850,40700,40700,40700,40700,0
+20250328,175800,3335746850,40700,40700,40700,40700,0
+20250328,175700,3335746850,40700,40700,40700,40700,0
+20250328,175600,3335746850,40700,40700,40700,40700,0
+20250328,175500,3335746850,40700,40700,40700,40700,0
+20250328,175400,3335746850,40700,40700,40700,40700,5063
+20250328,175300,3335746850,40700,40700,40700,40700,0
+20250328,175200,3335746850,40700,40700,40700,40700,0
+20250328,175100,3335746850,40700,40700,40700,40700,0
+20250328,175000,3335746850,40700,40700,40700,40700,0
+20250328,174900,3335746850,40700,40700,40700,40700,0
+20250328,174800,3335746850,40700,40700,40700,40700,0
+20250328,174700,3335746850,40700,40700,40700,40700,0
+20250328,174600,3335746850,40700,40700,40700,40700,0
+20250328,174500,3335746850,40700,40700,40700,40700,0
+20250328,174400,3335746850,40700,40700,40700,40700,0
+20250328,174300,3335746850,40700,40700,40700,40700,0
+20250328,174200,3335746850,40700,40700,40700,40700,0
+20250328,174100,3335746850,40700,40700,40700,40700,0
+20250328,174000,3335746850,40700,40700,40700,40700,0
+20250328,173900,3335746850,40700,40700,40700,40700,0
+20250328,173800,3335746850,40700,40700,40700,40700,0
+20250328,173700,3335746850,40700,40700,40700,40700,0
+20250328,173600,3335746850,40700,40700,40700,40700,0
+20250328,173500,3335746850,40700,40700,40700,40700,0
+20250328,173400,3335746850,40700,40700,40700,40700,0
+20250328,173300,3335746850,40700,40700,40700,40700,0
+20250328,173200,3335746850,40700,40700,40700,40700,0
+20250328,173100,3335746850,40700,40700,40700,40700,0
+20250328,173000,3335746850,40700,40700,40700,40700,0
+20250328,172900,3335746850,40700,40700,40700,40700,0
+20250328,172800,3335746850,40700,40700,40700,40700,0
+20250328,172700,3335746850,40700,40700,40700,40700,0
+20250328,172600,3335746850,40700,40700,40700,40700,0
+20250328,172500,3335746850,40700,40700,40700,40700,0
+20250328,172400,3335746850,40700,40700,40700,40700,5063
+20250328,172300,3335746850,40700,40700,40700,40700,0
+20250328,172200,3335746850,40700,40700,40700,40700,0
+20250328,172100,3335746850,40700,40700,40700,40700,0
+20250328,172000,3335746850,40700,40700,40700,40700,0
+20250328,171900,3335746850,40700,40700,40700,40700,0
+20250328,171800,3335746850,40700,40700,40700,40700,0
+20250328,171700,3335746850,40700,40700,40700,40700,0
+20250328,171600,3335746850,40700,40700,40700,40700,0
+20250328,171500,3335746850,40700,40700,40700,40700,0
+20250328,171400,3335746850,40700,40700,40700,40700,0
+20250328,171300,3335746850,40700,40700,40700,40700,0
+20250328,171200,3335746850,40700,40700,40700,40700,0
+20250328,171100,3335746850,40700,40700,40700,40700,0
+20250328,171000,3335746850,40700,40700,40700,40700,0
+20250328,170900,3335746850,40700,40700,40700,40700,0
+20250328,170800,3335746850,40700,40700,40700,40700,0
+20250328,170700,3335746850,40700,40700,40700,40700,0
+20250328,170600,3335746850,40700,40700,40700,40700,0
+20250328,170500,3335746850,40700,40700,40700,40700,0
+20250328,170400,3335746850,40700,40700,40700,40700,0
+20250328,170300,3335746850,40700,40700,40700,40700,0
+20250328,170200,3335746850,40700,40700,40700,40700,0
+20250328,170100,3335746850,40700,40700,40700,40700,0
+20250328,170000,3335746850,40700,40700,40700,40700,0
+20250328,165900,3335746850,40700,40700,40700,40700,0
+20250328,165800,3335746850,40700,40700,40700,40700,0
+20250328,165700,3335746850,40700,40700,40700,40700,0
+20250328,165600,3335746850,40700,40700,40700,40700,0
+20250328,165500,3335746850,40700,40700,40700,40700,0
+20250328,165400,3335746850,40700,40700,40700,40700,5063
+20250328,165300,3335746850,40700,40700,40700,40700,0
+20250328,165200,3335746850,40700,40700,40700,40700,0
+20250328,165100,3335746850,40700,40700,40700,40700,0
+20250328,165000,3335746850,40700,40700,40700,40700,0
+20250328,164900,3335746850,40700,40700,40700,40700,0
+20250328,164800,3335746850,40700,40700,40700,40700,0
+20250328,164700,3335746850,40700,40700,40700,40700,0
+20250328,164600,3335746850,40700,40700,40700,40700,0
+20250328,164500,3335746850,40700,40700,40700,40700,0
+20250328,164400,3335746850,40700,40700,40700,40700,0
+20250328,164300,3335746850,40700,40700,40700,40700,0
+20250328,164200,3335746850,40700,40700,40700,40700,0
+20250328,164100,3335746850,40700,40700,40700,40700,0
+20250328,164000,3335746850,40700,40700,40700,40700,0
+20250328,163900,3335746850,40700,40700,40700,40700,0
+20250328,163800,3335746850,40700,40700,40700,40700,0
+20250328,163700,3335746850,40700,40700,40700,40700,0
+20250328,163600,3335746850,40700,40700,40700,40700,0
+20250328,163500,3335746850,40700,40700,40700,40700,0
+20250328,163400,3335746850,40700,40700,40700,40700,0
+20250328,163300,3335746850,40700,40700,40700,40700,0
+20250328,163200,3335746850,40700,40700,40700,40700,0
+20250328,163100,3335746850,40700,40700,40700,40700,0
+20250328,163000,3335746850,40700,40700,40700,40700,0
+20250328,162900,3335746850,40700,40700,40700,40700,0
+20250328,162800,3335746850,40700,40700,40700,40700,0
+20250328,162700,3335746850,40700,40700,40700,40700,0
+20250328,162600,3335746850,40700,40700,40700,40700,0
+20250328,162500,3335746850,40700,40700,40700,40700,0
+20250328,162400,3335746850,40700,40700,40700,40700,5063
+20250328,162300,3335746850,40700,40700,40700,40700,0
+20250328,162200,3335746850,40700,40700,40700,40700,0
+20250328,162100,3335746850,40700,40700,40700,40700,0
+20250328,162000,3335746850,40700,40700,40700,40700,0
+20250328,161900,3335746850,40700,40700,40700,40700,0
+20250328,161800,3335746850,40700,40700,40700,40700,0
+20250328,161700,3335746850,40700,40700,40700,40700,0
+20250328,161600,3335746850,40700,40700,40700,40700,0
+20250328,161500,3335746850,40700,40700,40700,40700,0
+20250328,161400,3335746850,40700,40700,40700,40700,0
+20250328,161300,3335746850,40700,40700,40700,40700,0
+20250328,161200,3335746850,40700,40700,40700,40700,0
+20250328,161100,3335746850,40700,40700,40700,40700,0
+20250328,161000,3335746850,40700,40700,40700,40700,0
+20250328,160900,3335746850,40700,40700,40700,40700,0
+20250328,160800,3335746850,40700,40700,40700,40700,0
+20250328,160700,3335746850,40700,40700,40700,40700,0
+20250328,160600,3335746850,40700,40700,40700,40700,0
+20250328,160500,3335746850,40700,40700,40700,40700,0
+20250328,160400,3335746850,40700,40700,40700,40700,0
+20250328,160300,3335746850,40700,40700,40700,40700,0
+20250328,160200,3335746850,40700,40700,40700,40700,0
+20250328,160100,3335746850,40700,40700,40700,40700,0
+20250328,160000,3335746850,40700,40700,40700,40700,0
+20250328,155900,3335746850,40700,40700,40700,40700,0
+20250328,155800,3335746850,40700,40700,40700,40700,0
+20250328,155700,3335746850,40700,40700,40700,40700,0
+20250328,155600,3335746850,40700,40700,40700,40700,0
+20250328,155500,3335746850,40700,40700,40700,40700,0
+20250328,155400,3335746850,40700,40700,40700,40700,5063
+20250328,155300,3335746850,40700,40700,40700,40700,0
+20250328,155200,3335746850,40700,40700,40700,40700,0
+20250328,155100,3335746850,40700,40700,40700,40700,0
+20250328,155000,3335746850,40700,40700,40700,40700,0
+20250328,154900,3335746850,40700,40700,40700,40700,0
+20250328,154800,3335746850,40700,40700,40700,40700,0
+20250328,154700,3335746850,40700,40700,40700,40700,0
+20250328,154600,3335746850,40700,40700,40700,40700,0
+20250328,154500,3335746850,40700,40700,40700,40700,0
+20250328,154400,3335746850,40700,40700,40700,40700,0
+20250328,154300,3335746850,40700,40700,40700,40700,0
+20250328,154200,3335746850,40700,40700,40700,40700,0
+20250328,154100,3335746850,40700,40700,40700,40700,0
+20250328,154000,3335746850,40700,40700,40700,40700,0
+20250328,153900,3335746850,40700,40700,40700,40700,0
+20250328,153800,3335746850,40700,40700,40700,40700,0
+20250328,153700,3335746850,40700,40700,40700,40700,0
+20250328,153600,3335746850,40700,40700,40700,40700,0
+20250328,153500,3335746850,40700,40700,40700,40700,0
+20250328,153400,3335746850,40700,40700,40700,40700,0
+20250328,153300,3335746850,40700,40700,40700,40700,0
+20250328,153200,3335746850,40700,40700,40700,40700,0
+20250328,153100,3335746850,40700,40700,40700,40700,0
+20250328,153000,3335746850,40700,40700,40700,40700,5063
+20250328,152900,3129682750,40700,40700,40700,40700,0
+20250328,152800,3129682750,40700,40700,40700,40700,0
+20250328,152700,3129682750,40700,40700,40700,40700,0
+20250328,152600,3129682750,40700,40700,40700,40700,0
+20250328,152500,3129682750,40700,40700,40700,40700,0
+20250328,152400,3129682750,40700,40700,40700,40700,0
+20250328,152300,3129682750,40700,40700,40700,40700,0
+20250328,152200,3129682750,40700,40700,40700,40700,0
+20250328,152100,3129682750,40700,40700,40700,40700,0
+20250328,152000,3129682750,40700,40700,40700,40700,0
+20250328,151900,3129682750,40700,40750,40750,40650,231
+20250328,151800,3120282800,40750,40700,40750,40700,96
+20250328,151700,3116371950,40750,40850,40850,40650,384
+20250328,151600,3100741550,40800,40800,40850,40750,114
+20250328,151500,3096090150,40800,40800,40850,40800,247
+20250328,151400,3086008000,40800,40850,40850,40800,86
+20250328,151300,3082499050,40850,40800,40850,40700,75
+20250328,151200,3079442450,40850,40850,40850,40850,5
+20250328,151100,3079238200,40850,40750,40850,40750,20
+20250328,151000,3078422200,40750,40800,40900,40750,379
+20250328,150900,3062958550,40900,40850,40950,40800,224
+20250328,150800,3053798000,40850,40850,40850,40850,11
+20250328,150700,3053348650,40850,40850,40850,40850,34
+20250328,150600,3051959750,40850,40800,40850,40800,235
+20250328,150500,3042369200,40800,40800,40800,40800,21
+20250328,150400,3041512400,40800,40800,40800,40750,121
+20250328,150300,3036576150,40800,40800,40800,40800,43
+20250328,150200,3034821750,40800,40800,40800,40800,19
+20250328,150100,3034046550,40800,40750,40800,40750,37
+20250328,150000,3032538550,40800,40700,40800,40700,330
+20250328,145900,3019084200,40700,40700,40750,40700,89
+20250328,145800,3015460550,40700,40700,40700,40700,18
+20250328,145700,3014727950,40750,40750,40750,40750,1
+20250328,145600,3014687200,40700,40750,40800,40700,66
+20250328,145500,3011999650,40700,40750,40750,40700,9
+20250328,145400,3011633300,40700,40700,40700,40700,57
+20250328,145300,3009313400,40700,40700,40700,40700,4
+20250328,145200,3009150600,40750,40750,40750,40700,252
+20250328,145100,2998882225,40800,40800,40800,40800,6
+20250328,145000,2998637425,40800,40750,40800,40750,5
+20250328,144900,2998433475,40750,40650,40750,40650,213
+20250328,144800,2989774225,40800,40750,40800,40750,9
+20250328,144700,2989407175,40700,40750,40750,40700,689
+20250328,144600,2961332225,40650,40750,40750,40650,26
+20250328,144500,2960274925,40750,40750,40750,40750,18
+20250328,144400,2959541425,40750,40700,40750,40700,48
+20250328,144300,2957587575,40800,40800,40800,40700,139
+20250328,144200,2951923525,40750,40750,40750,40750,0
+20250328,144100,2951923525,40750,40750,40750,40750,45
+20250328,144000,2950089775,40750,40750,40750,40750,27
+20250328,143900,2948989525,40700,40700,40700,40700,17
+20250328,143800,2948297625,40800,40800,40800,40800,0
+20250328,143700,2948297625,40800,40750,40800,40750,107
+20250328,143600,2943937275,40750,40750,40750,40750,214
+20250328,143500,2935216775,40800,40650,40800,40650,470
+20250328,143400,2916057075,40700,40700,40700,40700,24
+20250328,143300,2915080275,40750,40700,40750,40650,617
+20250328,143200,2889979575,40750,40750,40750,40750,1
+20250328,143100,2889938825,40700,40700,40700,40700,43
+20250328,143000,2888188725,40700,40700,40700,40700,273
+20250328,142900,2877077625,40700,40800,40800,40700,209
+20250328,142800,2868566525,40750,40750,40750,40700,227
+20250328,142700,2859316775,40750,40700,40750,40700,84
+20250328,142600,2855895125,40700,40750,40750,40700,239
+20250328,142500,2846165875,40750,40750,40750,40750,0
+20250328,142400,2846165875,40750,40800,40800,40750,2
+20250328,142300,2846084325,40850,40750,40850,40700,148
+20250328,142200,2840049925,40800,40800,40800,40750,226
+20250328,142100,2830829725,40850,40850,40850,40850,0
+20250328,142000,2830829725,40850,40850,40850,40850,3
+20250328,141900,2830707175,40750,40750,40750,40750,9
+20250328,141800,2830340425,40750,40750,40750,40750,43
+20250328,141700,2828588175,40750,40750,40750,40750,156
+20250328,141600,2822231175,40850,40850,40850,40850,47
+20250328,141500,2820311225,40700,40750,40800,40700,190
+20250328,141400,2812565525,40800,40800,40800,40800,4
+20250328,141300,2812402325,40800,40850,40850,40800,167
+20250328,141200,2805583575,40850,40850,40850,40850,0
+20250328,141100,2805583575,40850,40850,40850,40850,11
+20250328,141000,2805134225,40900,40900,40900,40900,71
+20250328,140900,2802230325,40750,40750,40750,40750,0
+20250328,140800,2802230325,40750,40800,40900,40750,302
+20250328,140700,2789893825,40750,40750,40750,40750,0
+20250328,140600,2789893825,40750,40750,40750,40750,0
+20250328,140500,2789893825,40750,40800,40850,40750,299
+20250328,140400,2777686025,40800,40850,40850,40800,212
+20250328,140300,2769035875,40800,40850,40850,40800,27
+20250328,140200,2767933775,40850,40850,40850,40800,15
+20250328,140100,2767321075,40800,40800,40900,40800,374
+20250328,140000,2752045525,40800,40800,40800,40800,75
+20250328,135900,2748985525,40750,40750,40750,40650,223
+20250328,135800,2739903875,40750,40800,40800,40700,502
+20250328,135700,2719435725,40800,40800,40800,40800,1
+20250328,135600,2719394925,40800,40800,40800,40800,1
+20250328,135500,2719354125,40800,40800,40800,40800,0
+20250328,135400,2719354125,40800,40850,40850,40750,62
+20250328,135300,2716824525,40800,40700,40850,40700,642
+20250328,135200,2690633325,40700,40800,40800,40700,2127
+20250328,135100,2603962075,40800,40800,40800,40750,22
+20250328,135000,2603065075,40800,40800,40800,40750,36
+20250328,134900,2601596325,40800,40800,40800,40800,2
+20250328,134800,2601514725,40800,40800,40800,40750,336
+20250328,134700,2587806725,40850,40800,40900,40800,547
+20250328,134600,2565479475,40800,40800,40800,40800,8
+20250328,134500,2565153075,40850,40850,40850,40800,9
+20250328,134400,2564785575,40850,40850,40850,40850,14
+20250328,134300,2564213675,40850,40850,40850,40800,37
+20250328,134200,2562703125,40800,40800,40850,40800,571
+20250328,134100,2539399275,40800,40800,40800,40800,0
+20250328,134000,2539399275,40800,40800,40800,40800,20
+20250328,133900,2538583275,40850,40800,40850,40800,20
+20250328,133800,2537766325,40800,40850,40850,40800,328
+20250328,133700,2524368125,40850,40900,40900,40850,8
+20250328,133600,2524041125,40850,40900,40900,40850,227
+20250328,133500,2514757525,40850,40850,40850,40850,10
+20250328,133400,2514349025,40850,40850,40900,40800,318
+20250328,133300,2501346325,40850,40900,40900,40800,31
+20250328,133200,2500080875,40900,40900,40900,40900,1
+20250328,133100,2500039975,40900,40800,40900,40800,282
+20250328,133000,2488525125,40750,40750,40750,40750,14
+20250328,132900,2487954625,40750,40800,40800,40750,44
+20250328,132800,2486161325,40800,40800,40800,40800,26
+20250328,132700,2485100525,40750,40800,40800,40750,28
+20250328,132600,2483959125,40800,40800,40800,40800,13
+20250328,132500,2483428725,40800,40750,40800,40750,33
+20250328,132400,2482083725,40750,40750,40750,40750,94
+20250328,132300,2478253225,40750,40750,40750,40750,11
+20250328,132200,2477804975,40750,40750,40750,40750,51
+20250328,132100,2475726725,40750,40750,40750,40750,14
+20250328,132000,2475156225,40750,40700,40850,40650,611
+20250328,131900,2450259325,40700,40700,40700,40700,28
+20250328,131800,2449119725,40650,40700,40800,40650,1364
+20250328,131700,2393580825,40700,40700,40750,40650,782
+20250328,131600,2361755075,40700,40700,40700,40700,88
+20250328,131500,2358173475,40750,40750,40750,40750,25
+20250328,131400,2357154725,40700,40700,40700,40700,38
+20250328,131300,2355608125,40750,40750,40750,40750,20
+20250328,131200,2354793125,40800,40800,40800,40800,0
+20250328,131100,2354793125,40800,40800,40800,40800,1
+20250328,131000,2354752325,40800,40800,40800,40800,15
+20250328,130900,2354140325,40800,40800,40800,40800,5
+20250328,130800,2353936325,40800,40750,40800,40750,47
+20250328,130700,2352020975,40750,40750,40750,40750,17
+20250328,130600,2351328225,40750,40750,40800,40700,360
+20250328,130500,2336652975,40800,40750,40800,40750,122
+20250328,130400,2331681425,40750,40800,40800,40750,9
+20250328,130300,2331314575,40800,40800,40800,40800,7
+20250328,130200,2331028975,40800,40850,40850,40750,46
+20250328,130100,2329153075,40850,40850,40850,40800,35
+20250328,130000,2327723825,40800,40850,40850,40800,6
+20250328,125900,2327478975,40800,40800,40900,40800,297
+20250328,125800,2315344225,40800,40800,40800,40800,1
+20250328,125700,2315303425,40800,40750,40800,40750,28
+20250328,125600,2314161925,40850,40750,40850,40750,605
+20250328,125500,2289488175,40750,40750,40750,40750,11
+20250328,125400,2289039925,40700,40700,40700,40700,0
+20250328,125300,2289039925,40700,40700,40750,40700,53
+20250328,125200,2286882675,40700,40750,40750,40700,224
+20250328,125100,2277755775,40750,40850,40850,40750,985
+20250328,125000,2237596075,40850,40850,40850,40850,12
+20250328,124900,2237105875,40850,40800,40850,40750,293
+20250328,124800,2225144975,40800,40700,40850,40700,499
+20250328,124700,2204801225,40650,40650,40650,40650,0
+20250328,124600,2204801225,40650,40700,40700,40650,104
+20250328,124500,2200569575,40700,40700,40700,40700,46
+20250328,124400,2198697375,40700,40700,40700,40700,0
+20250328,124300,2198697375,40700,40700,40700,40700,65
+20250328,124200,2196051875,40700,40700,40700,40700,213
+20250328,124100,2187382775,40700,40700,40750,40700,71
+20250328,124000,2184491975,40700,40900,40900,40700,240
+20250328,123900,2174722975,40700,40650,40850,40650,392
+20250328,123800,2158745875,40650,40650,40650,40600,9
+20250328,123700,2158380325,40650,40650,40650,40650,0
+20250328,123600,2158380325,40650,40650,40650,40650,42
+20250328,123500,2156673025,40700,40700,40700,40700,19
+20250328,123400,2155899725,40700,40700,40700,40700,29
+20250328,123300,2154719425,40750,40650,40800,40650,92
+20250328,123200,2150974425,40650,40700,40750,40650,317
+20250328,123100,2138066325,40700,40750,40750,40700,22
+20250328,123000,2137170875,40700,40700,40700,40700,90
+20250328,122900,2133507875,40650,40650,40650,40650,0
+20250328,122800,2133507875,40650,40700,40750,40650,321
+20250328,122700,2120438675,40650,40650,40650,40650,5
+20250328,122600,2120235425,40700,40700,40700,40700,0
+20250328,122500,2120235425,40700,40650,40700,40650,46
+20250328,122400,2118365425,40650,40700,40700,40650,21
+20250328,122300,2117511725,40700,40700,40700,40700,324
+20250328,122200,2104324925,40750,40650,40800,40650,239
+20250328,122100,2094592725,40650,40650,40650,40650,25
+20250328,122000,2093576475,40600,40650,40650,40600,84
+20250328,121900,2090164100,40650,40600,40650,40600,16
+20250328,121800,2089514450,40700,40700,40700,40700,0
+20250328,121700,2089514450,40700,40700,40700,40700,6
+20250328,121600,2089270250,40600,40600,40600,40600,1
+20250328,121500,2089229650,40650,40750,40750,40650,256
+20250328,121400,2078803000,40750,40750,40750,40750,41
+20250328,121300,2077132250,40750,40700,40750,40700,92
+20250328,121200,2073386250,40700,40750,40750,40700,6
+20250328,121100,2073141850,40700,40600,40850,40600,327
+20250328,121000,2059839550,40600,40600,40600,40600,32
+20250328,120900,2058540350,40600,40600,40600,40600,210
+20250328,120800,2050014350,40600,40550,40600,40550,117
+20250328,120700,2045267000,40550,40550,40600,40550,82
+20250328,120600,2041940400,40500,40500,40500,40500,0
+20250328,120500,2041940400,40500,40450,40500,40450,52
+20250328,120400,2039836600,40450,40500,40600,40450,433
+20250328,120300,2022300250,40500,40600,40600,40500,26
+20250328,120200,2021247050,40400,40650,40650,40400,3916
+20250328,120100,1862294700,40650,40650,40700,40650,78
+20250328,120000,1859123900,40650,40650,40650,40650,77
+20250328,115900,1855993850,40650,40700,40700,40650,24
+20250328,115800,1855018150,40700,40700,40700,40700,46
+20250328,115700,1853145950,40650,40700,40700,40650,110
+20250328,115600,1848673800,40650,40650,40650,40650,18
+20250328,115500,1847942100,40650,40650,40650,40650,1
+20250328,115400,1847901450,40600,40600,40600,40600,49
+20250328,115300,1845912050,40600,40700,40700,40550,5314
+20250328,115200,1629945250,40700,40750,40750,40700,52
+20250328,115100,1627828400,40750,40700,40750,40700,17
+20250328,115000,1627136400,40725,40725,40725,40725,1
+20250328,114900,1627095675,40725,40700,40725,40700,139
+20250328,114800,1621438350,40700,40700,40700,40700,53
+20250328,114700,1619281250,40750,40750,40750,40750,0
+20250328,114600,1619281250,40750,40750,40750,40700,48
+20250328,114500,1617327350,40750,40700,40750,40700,112
+20250328,114400,1612763700,40750,40750,40750,40750,24
+20250328,114300,1611785700,40700,40700,40700,40700,0
+20250328,114200,1611785700,40700,40700,40700,40700,60
+20250328,114100,1609343700,40700,40700,40700,40700,0
+20250328,114000,1609343700,40700,40700,40725,40700,25
+20250328,113900,1608326075,40650,40750,40750,40650,846
+20250328,113800,1573890075,40700,40700,40700,40700,8
+20250328,113700,1573564475,40750,40750,40750,40750,6
+20250328,113600,1573319975,40700,40750,40750,40700,146
+20250328,113500,1567377725,40700,40725,40725,40700,9
+20250328,113400,1567011325,40750,40725,40750,40725,2
+20250328,113300,1566929850,40750,40750,40750,40750,7
+20250328,113200,1566644600,40700,40700,40700,40700,12
+20250328,113100,1566156200,40750,40750,40800,40750,38
+20250328,113000,1564606350,40750,40750,40750,40750,3
+20250328,112900,1564484100,40800,40750,40800,40700,205
+20250328,112800,1556130150,40750,40750,40750,40750,16
+20250328,112700,1555478150,40750,40750,40750,40750,1
+20250328,112600,1555437400,40700,40700,40725,40700,89
+20250328,112500,1551814975,40700,40700,40700,40700,18
+20250328,112400,1551082375,40700,40700,40700,40650,299
+20250328,112300,1538913425,40700,40700,40700,40650,6
+20250328,112200,1538669425,40650,40700,40700,40650,53
+20250328,112100,1536513350,40700,40700,40700,40650,52
+20250328,112000,1534397000,40700,40700,40700,40650,19
+20250328,111900,1533623850,40700,40700,40700,40650,29
+20250328,111800,1532444125,40700,40700,40700,40700,5
+20250328,111700,1532240625,40700,40650,40700,40650,1289
+20250328,111600,1479826975,40700,40700,40725,40650,84
+20250328,111500,1476409275,40700,40700,40700,40700,10
+20250328,111400,1476002275,40700,40700,40700,40650,63
+20250328,111300,1473439575,40700,40700,40700,40700,48
+20250328,111200,1471485975,40700,40750,40750,40700,18
+20250328,111100,1470753325,40700,40700,40700,40700,61
+20250328,111000,1468270625,40700,40750,40750,40700,36
+20250328,110900,1466805375,40650,40650,40700,40650,217
+20250328,110800,1457980375,40650,40700,40700,40650,353
+20250328,110700,1443616225,40800,40750,40800,40750,9
+20250328,110600,1443249075,40750,40800,40800,40700,125
+20250328,110500,1438152075,40800,40850,40900,40800,53
+20250328,110400,1435986075,40800,40850,40850,40800,97
+20250328,110300,1432024425,40850,40850,40850,40850,58
+20250328,110200,1429655125,40800,40800,40800,40800,0
+20250328,110100,1429655125,40800,40800,40800,40800,44
+20250328,110000,1427859925,40800,40800,40950,40800,62
+20250328,105900,1425324475,40950,40950,40950,40950,1
+20250328,105800,1425283525,40800,40850,41000,40800,309
+20250328,105700,1412649625,40850,40750,40850,40750,59
+20250328,105600,1410242275,40750,40850,40850,40750,17
+20250328,105500,1409549425,40750,40850,40850,40750,98
+20250328,105400,1405549425,40700,40850,40850,40700,5
+20250328,105300,1405345775,40900,40850,40900,40750,1505
+20250328,105200,1343878825,40850,40900,40900,40850,25
+20250328,105100,1342857250,40900,40900,40900,40900,2
+20250328,105000,1342775450,40900,40900,40900,40900,60
+20250328,104900,1340321450,40900,40900,40900,40850,26
+20250328,104800,1339259250,40850,40900,40900,40850,23
+20250328,104700,1338319650,40900,40900,40900,40900,1
+20250328,104600,1338278750,40850,40850,40850,40850,0
+20250328,104500,1338278750,40850,40925,40950,40850,113
+20250328,104400,1333658375,40900,40900,40900,40900,1
+20250328,104300,1333617475,40900,40900,40900,40900,26
+20250328,104200,1332554075,40850,40850,40850,40850,0
+20250328,104100,1332554075,40850,40850,40850,40850,6
+20250328,104000,1332308975,40850,41000,41000,40850,100
+20250328,103900,1328212975,41000,40950,41000,40950,26
+20250328,103800,1327148225,40900,40900,40900,40900,0
+20250328,103700,1327148225,40900,40950,40950,40900,102
+20250328,103600,1322976025,40900,40900,40900,40900,10
+20250328,103500,1322567025,40950,41050,41050,40950,272
+20250328,103400,1311426525,41000,41000,41000,41000,2
+20250328,103300,1311344525,41050,41050,41050,41050,1
+20250328,103200,1311303475,41050,41000,41050,41000,30
+20250328,103100,1310073225,41000,41050,41050,41000,20
+20250328,103000,1309252725,41050,41100,41100,41050,6
+20250328,102900,1309006375,41100,41100,41100,41100,20
+20250328,102800,1308184375,41050,41050,41050,41050,19
+20250328,102700,1307404425,41050,41100,41100,41050,182
+20250328,102600,1299926125,41150,41150,41150,41150,53
+20250328,102500,1297745175,41100,41150,41150,41100,3
+20250328,102400,1297621775,41100,41100,41100,41100,0
+20250328,102300,1297621775,41100,41050,41100,41000,157
+20250328,102200,1291171775,41100,41000,41100,41000,587
+20250328,102100,1267096275,40900,40900,40900,40900,4
+20250328,102000,1266932675,40900,40900,40900,40900,63
+20250328,101900,1264355975,41000,40950,41000,40950,75
+20250328,101800,1261283175,41000,41000,41150,41000,1564
+20250328,101700,1197152675,41100,41050,41100,41050,269
+20250328,101600,1186108975,41050,41000,41100,41000,470
+20250328,101500,1166818725,41000,40950,41000,40950,202
+20250328,101400,1158540625,40900,40900,40900,40900,1
+20250328,101300,1158499725,40900,40900,40900,40900,8
+20250328,101200,1158172525,40900,40900,40900,40800,260
+20250328,101100,1147542225,40900,40900,40900,40900,95
+20250328,101000,1143656725,40900,40900,40900,40850,37
+20250328,100900,1142144675,40800,40750,40800,40750,76
+20250328,100800,1139047175,40750,40750,40750,40750,1
+20250328,100700,1139006425,40700,40750,40750,40700,70
+20250328,100600,1136156925,40750,40750,40750,40750,10
+20250328,100500,1135749425,40700,40700,40700,40700,29
+20250328,100400,1134569125,40650,40700,40700,40650,786
+20250328,100300,1102603325,40675,40675,40700,40675,13
+20250328,100200,1102074525,40675,40700,40700,40675,132
+20250328,100100,1096702925,40700,40700,40700,40700,53
+20250328,100000,1094545825,40700,40700,40750,40700,105
+20250328,095900,1090272225,40700,40650,40750,40650,358
+20250328,095800,1075708775,40700,40700,40700,40700,2
+20250328,095700,1075627375,40700,40750,40750,40700,41
+20250328,095600,1073958575,40800,40800,40800,40800,3
+20250328,095500,1073836175,40800,40750,40850,40700,745
+20250328,095400,1043498075,40700,40750,40750,40700,7
+20250328,095300,1043213125,40750,40850,40850,40750,508
+20250328,095200,1022496975,40900,40900,40900,40900,10
+20250328,095100,1022087975,40900,40950,40950,40900,27
+20250328,095000,1020983625,40900,40950,40950,40900,40
+20250328,094900,1019347225,40950,41000,41000,40950,875
+20250328,094800,983476625,41000,41000,41000,41000,190
+20250328,094700,975686625,41050,41050,41050,41000,875
+20250328,094600,939793175,41050,40950,41050,40950,1104
+20250328,094500,894526025,40950,40850,40950,40850,137
+20250328,094400,888917325,40850,40800,41000,40800,244
+20250328,094300,878955175,41000,40800,41000,40800,204
+20250328,094200,870631475,40800,41000,41000,40800,96
+20250328,094100,866714475,40800,40800,41000,40800,532
+20250328,094000,845002675,40850,40900,40900,40850,355
+20250328,093900,830488825,40900,40850,41050,40850,437
+20250328,093800,812591975,40900,40900,40900,40850,209
+20250328,093700,804043975,40900,40950,41000,40900,336
+20250328,093600,790293075,41000,41000,41200,41000,1214
+20250328,093500,740499725,41000,41000,41000,40950,374
+20250328,093400,725165975,41000,40850,41000,40700,932
+20250328,093300,687061025,40700,40750,40850,40700,136
+20250328,093200,681511825,40800,40800,40800,40800,55
+20250328,093100,679267825,40800,40700,40800,40700,50
+20250328,093000,677228425,40700,40750,40750,40700,291
+20250328,092900,665380275,40700,40700,40700,40700,304
+20250328,092800,653007475,40700,40650,40700,40650,216
+20250328,092700,644219025,40650,40700,40700,40650,109
+20250328,092600,639784425,40700,40700,40700,40650,98
+20250328,092500,635797850,40700,40700,40700,40700,1
+20250328,092400,635757150,40650,40650,40650,40650,132
+20250328,092300,630391350,40650,40700,40700,40650,28
+20250328,092200,629252450,40700,40700,40700,40700,0
+20250328,092100,629252450,40700,40650,40700,40650,99
+20250328,092000,625225500,40600,40700,40700,40600,1488
+20250328,091900,564750900,40700,40700,40700,40700,1
+20250328,091800,564710200,40700,40700,40700,40700,222
+20250328,091700,555674800,40700,40700,40700,40650,417
+20250328,091600,538709100,40750,40700,40750,40700,6
+20250328,091500,538464800,40750,40750,40800,40700,336
+20250328,091400,524776050,40750,40650,40750,40650,65
+20250328,091300,522130500,40650,40650,40700,40650,13
+20250328,091200,521601800,40650,40750,40800,40550,2017
+20250328,091100,439604450,40800,40750,40800,40750,69
+20250328,091000,436792650,40650,40800,40800,40650,2131
+20250328,090900,350159100,40650,40750,40800,40650,688
+20250328,090800,322139850,40750,40750,40800,40700,699
+20250328,090700,293652700,40800,40800,40900,40800,84
+20250328,090600,290222750,40800,40850,40900,40750,78
+20250328,090500,287041450,40850,40850,40900,40800,1392
+20250328,090400,230182050,40850,41000,41000,40650,719
+20250328,090300,200858550,41000,41100,41300,40850,2443
+20250328,090200,100809150,41100,41200,41200,41100,231
+20250328,090100,91304950,41200,41200,41300,41200,466
+20250328,090000,72085850,41350,41600,41650,41050,1739

251270/price/prices-20250301.csv

@@ -1,4 +1,44 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250328,161054,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40700,-750,5,-1.81,3335746850,81790,62.07,41600,41650,40400,53800,29050,41450,40784.29,25.32,0,-3115,42650,42050,41550,40950,40450,42000,40900,86,12350,100,31500,50,1,85953502,34983,136.58,0.60,12,0.10,298.00,67728.00,72400,20240510,-43.78,38450,20250312,5.85,53700,-24.21,20250107,38450,5.85,20250312,72400,-43.78,20240510,38450,5.85,20250312,0.42,N,251270,100,85 억,,21764233,N,N,704,N,00,N
+20250328,151057,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40750,-700,5,-1.69,3078422200,75469,57.27,41600,41650,40400,53800,29050,41450,40790.55,25.32,0,-4604,42650,42050,41550,40950,40450,42000,40900,86,12350,100,31500,50,1,85953502,35026,136.74,0.60,12,0.09,298.00,67728.00,72400,20240510,-43.72,38450,20250312,5.98,53700,-24.12,20250107,38450,5.98,20250312,72400,-43.72,20240510,38450,5.98,20250312,0.42,N,251270,100,85 억,,21764233,N,N,1290,N,00,N
+20250328,141100,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40900,-550,5,-1.33,2805134225,68763,52.19,41600,41650,40400,53800,29050,41450,40794.24,25.32,0,-5101,42650,42050,41550,40950,40450,42000,40900,86,12350,100,31500,50,1,85953502,35155,137.25,0.60,12,0.08,298.00,67728.00,72400,20240510,-43.51,38450,20250312,6.37,53700,-23.84,20250107,38450,6.37,20250312,72400,-43.51,20240510,38450,6.37,20250312,0.42,N,251270,100,85 억,,21764233,N,N,1290,N,00,N
+20250328,131056,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40800,-650,5,-1.57,2354711525,57717,43.80,41600,41650,40400,53800,29050,41450,40797.54,25.32,0,-6800,42650,42050,41550,40950,40450,42000,40900,86,12350,100,31500,50,1,85953502,35069,136.91,0.60,12,0.07,298.00,67728.00,72400,20240510,-43.65,38450,20250312,6.11,53700,-24.02,20250107,38450,6.11,20250312,72400,-43.65,20240510,38450,6.11,20250312,0.42,N,251270,100,85 억,,21764233,N,N,1290,N,00,N
+20250328,121056,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40600,-850,5,-2.05,2059839550,50480,38.31,41600,41650,40400,53800,29050,41450,40805.06,25.32,0,-6807,42650,42050,41550,40950,40450,42000,40900,86,12350,100,31500,50,1,85953502,34897,136.24,0.60,12,0.06,298.00,67728.00,72400,20240510,-43.92,38450,20250312,5.59,53700,-24.39,20250107,38450,5.59,20250312,72400,-43.92,20240510,38450,5.59,20250312,0.42,N,251270,100,85 억,,21764233,N,N,1290,N,00,N
+20250328,111052,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40700,-750,5,-1.81,1467985725,35915,27.26,41600,41650,40550,53800,29050,41450,40873.89,25.32,0,-2233,42650,42050,41550,40950,40450,42000,40900,86,12350,100,31500,50,1,85953502,34983,136.58,0.60,12,0.04,298.00,67728.00,72400,20240510,-43.78,38450,20250312,5.85,53700,-24.21,20250107,38450,5.85,20250312,72400,-43.78,20240510,38450,5.85,20250312,0.42,N,251270,100,85 억,,21764233,N,N,1290,N,00,N
+20250328,101100,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40900,-550,5,-1.33,1143656725,27990,21.24,41600,41650,40550,53800,29050,41450,40859.48,25.32,0,-2847,42650,42050,41550,40950,40450,42000,40900,86,12350,100,31500,50,1,85953502,35155,137.25,0.60,12,0.03,298.00,67728.00,72400,20240510,-43.51,38450,20250312,6.37,53700,-23.84,20250107,38450,6.37,20250312,72400,-43.51,20240510,38450,6.37,20250312,0.42,N,251270,100,85 억,,21764233,N,N,1290,N,00,N
+20250328,091106,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40650,-800,5,-1.93,436792650,10670,8.10,41600,41650,40650,53800,29050,41450,40936.52,25.32,0,-2713,42650,42050,41550,40950,40450,42000,40900,86,12350,100,31500,50,1,85953502,34940,136.41,0.60,12,0.01,298.00,67728.00,72400,20240510,-43.85,38450,20250312,5.72,53700,-24.30,20250107,38450,5.72,20250312,72400,-43.85,20240510,38450,5.72,20250312,0.42,N,251270,100,85 억,,21764233,N,N,1290,N,00,N
+20250327,162412,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41450,50,2,0.12,5482251650,131767,76.98,41450,42150,41050,53800,29000,41400,41605.66,25.27,0,7138,42333,41866,41183,40716,40033,42100,40950,86,12400,100,31460,50,1,85953502,35628,139.09,0.61,12,0.15,298.00,67728.00,72400,20240510,-42.75,38450,20250312,7.80,53700,-22.81,20250107,38450,7.80,20250312,72400,-42.75,20240510,38450,7.80,20250312,0.42,N,251270,100,85 억,,21722060,N,N,1287,N,00,N
+20250327,151055,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41550,150,2,0.36,4729367200,113602,66.37,41450,42150,41050,53800,29000,41400,41631.03,25.27,0,9253,42333,41866,41183,40716,40033,42100,40950,86,12400,100,31460,50,1,85953502,35714,139.43,0.61,12,0.13,298.00,67728.00,72400,20240510,-42.61,38450,20250312,8.06,53700,-22.63,20250107,38450,8.06,20250312,72400,-42.61,20240510,38450,8.06,20250312,0.42,N,251270,100,85 억,,21722060,N,N,601,N,00,N
+20250327,141057,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41750,350,2,0.85,3944309750,94729,55.34,41450,42150,41050,53800,29000,41400,41637.83,25.27,0,11353,42333,41866,41183,40716,40033,42100,40950,86,12400,100,31460,50,1,85953502,35886,140.10,0.62,12,0.11,298.00,67728.00,72400,20240510,-42.33,38450,20250312,8.58,53700,-22.25,20250107,38450,8.58,20250312,72400,-42.33,20240510,38450,8.58,20250312,0.42,N,251270,100,85 억,,21722060,N,N,601,N,00,N
+20250327,131051,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,42100,700,2,1.69,3092568750,74361,43.44,41450,42150,41050,53800,29000,41400,41588.59,25.27,0,8338,42333,41866,41183,40716,40033,42100,40950,86,12400,100,31460,50,1,85953502,36186,141.28,0.62,12,0.09,298.00,67728.00,72400,20240510,-41.85,38450,20250312,9.49,53700,-21.60,20250107,38450,9.49,20250312,72400,-41.85,20240510,38450,9.49,20250312,0.42,N,251270,100,85 억,,21722060,N,N,601,N,00,N
+20250327,121101,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41650,250,2,0.60,2192150775,52813,30.85,41450,41850,41050,53800,29000,41400,41507.79,25.27,0,2727,42333,41866,41183,40716,40033,42100,40950,86,12400,100,31460,50,1,85953502,35800,139.77,0.61,12,0.06,298.00,67728.00,72400,20240510,-42.47,38450,20250312,8.32,53700,-22.44,20250107,38450,8.32,20250312,72400,-42.47,20240510,38450,8.32,20250312,0.42,N,251270,100,85 억,,21722060,N,N,601,N,00,N
+20250327,111056,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41400,0,3,0.00,1764206625,42493,24.82,41450,41850,41050,53800,29000,41400,41517.59,25.27,0,-3,42333,41866,41183,40716,40033,42100,40950,86,12400,100,31460,50,1,85953502,35585,138.93,0.61,12,0.05,298.00,67728.00,72400,20240510,-42.82,38450,20250312,7.67,53700,-22.91,20250107,38450,7.67,20250312,72400,-42.82,20240510,38450,7.67,20250312,0.42,N,251270,100,85 억,,21722060,N,N,601,N,00,N
+20250327,101052,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41550,150,2,0.36,1290408050,31065,18.15,41450,41850,41050,53800,29000,41400,41538.98,25.27,0,-147,42333,41866,41183,40716,40033,42100,40950,86,12400,100,31460,50,1,85953502,35714,139.43,0.61,12,0.04,298.00,67728.00,72400,20240510,-42.61,38450,20250312,8.06,53700,-22.63,20250107,38450,8.06,20250312,72400,-42.61,20240510,38450,8.06,20250312,0.42,N,251270,100,85 억,,21722060,N,N,601,N,00,N
+20250327,091056,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41150,-250,5,-0.60,306909150,7427,4.34,41450,41550,41050,53800,29000,41400,41323.40,25.27,0,-485,42333,41866,41183,40716,40033,42100,40950,86,12400,100,31460,50,1,85953502,35370,138.09,0.61,12,0.01,298.00,67728.00,72400,20240510,-43.16,38450,20250312,7.02,53700,-23.37,20250107,38450,7.02,20250312,72400,-43.16,20240510,38450,7.02,20250312,0.42,N,251270,100,85 억,,21722060,N,N,601,N,00,N
+20250326,161043,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41400,1150,2,2.86,7057220425,171177,176.92,40950,41650,40500,52300,28200,40250,41227.62,25.28,0,-6936,41016,40632,40166,39782,39316,40825,39975,86,12050,100,30590,50,1,85953502,35585,138.93,0.61,12,0.20,298.00,67728.00,72400,20240510,-42.82,38450,20250312,7.67,53700,-22.91,20250107,38450,7.67,20250312,72400,-42.82,20240510,38450,7.67,20250312,0.42,N,251270,100,85 억,,21729226,N,N,601,N,00,N
+20250326,151046,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41450,1200,2,2.98,6828481025,165653,171.21,40950,41650,40500,52300,28200,40250,41221.60,25.28,0,-6866,41016,40632,40166,39782,39316,40825,39975,86,12050,100,30590,50,1,85953502,35628,139.09,0.61,12,0.19,298.00,67728.00,72400,20240510,-42.75,38450,20250312,7.80,53700,-22.81,20250107,38450,7.80,20250312,72400,-42.75,20240510,38450,7.80,20250312,0.42,N,251270,100,85 억,,21729226,N,N,600,N,00,N
+20250326,141044,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41550,1300,2,3.23,6208261225,150698,155.75,40950,41650,40500,52300,28200,40250,41196.71,25.28,0,-1705,41016,40632,40166,39782,39316,40825,39975,86,12050,100,30590,50,1,85953502,35714,139.43,0.61,12,0.18,298.00,67728.00,72400,20240510,-42.61,38450,20250312,8.06,53700,-22.63,20250107,38450,8.06,20250312,72400,-42.61,20240510,38450,8.06,20250312,0.42,N,251270,100,85 억,,21729226,N,N,600,N,00,N
+20250326,131047,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41150,900,2,2.24,5003307325,121574,125.65,40950,41650,40500,52300,28200,40250,41154.42,25.28,0,-2623,41016,40632,40166,39782,39316,40825,39975,86,12050,100,30590,50,1,85953502,35370,138.09,0.61,12,0.14,298.00,67728.00,72400,20240510,-43.16,38450,20250312,7.02,53700,-23.37,20250107,38450,7.02,20250312,72400,-43.16,20240510,38450,7.02,20250312,0.42,N,251270,100,85 억,,21729226,N,N,600,N,00,N
+20250326,121052,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40800,550,2,1.37,4376936875,106294,109.86,40950,41650,40500,52300,28200,40250,41177.65,25.28,0,1763,41016,40632,40166,39782,39316,40825,39975,86,12050,100,30590,50,1,85953502,35069,136.91,0.60,12,0.12,298.00,67728.00,72400,20240510,-43.65,38450,20250312,6.11,53700,-24.02,20250107,38450,6.11,20250312,72400,-43.65,20240510,38450,6.11,20250312,0.42,N,251270,100,85 억,,21729226,N,N,600,N,00,N
+20250326,111048,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40550,300,2,0.75,4037178025,97947,101.23,40950,41650,40500,52300,28200,40250,41217.99,25.28,0,5067,41016,40632,40166,39782,39316,40825,39975,86,12050,100,30590,50,1,85953502,34854,136.07,0.60,12,0.11,298.00,67728.00,72400,20240510,-43.99,38450,20250312,5.46,53700,-24.49,20250107,38450,5.46,20250312,72400,-43.99,20240510,38450,5.46,20250312,0.42,N,251270,100,85 억,,21729226,N,N,600,N,00,N
+20250326,101047,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40850,600,2,1.49,3484858400,84371,87.20,40950,41650,40500,52300,28200,40250,41303.98,25.28,0,11564,41016,40632,40166,39782,39316,40825,39975,86,12050,100,30590,50,1,85953502,35112,137.08,0.60,12,0.10,298.00,67728.00,72400,20240510,-43.58,38450,20250312,6.24,53700,-23.93,20250107,38450,6.24,20250312,72400,-43.58,20240510,38450,6.24,20250312,0.42,N,251270,100,85 억,,21729226,N,N,600,N,00,N
+20250326,091048,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41400,1150,2,2.86,1646891150,39871,41.21,40950,41550,40950,52300,28200,40250,41305.49,25.28,0,13091,41016,40632,40166,39782,39316,40825,39975,86,12050,100,30590,50,1,85953502,35585,138.93,0.61,12,0.05,298.00,67728.00,72400,20240510,-42.82,38450,20250312,7.67,53700,-22.91,20250107,38450,7.67,20250312,72400,-42.82,20240510,38450,7.67,20250312,0.42,N,251270,100,85 억,,21729226,N,N,600,N,00,N
+20250325,161040,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40250,200,2,0.50,3883904850,96754,120.73,40150,40550,39700,52000,28050,40050,40142.05,25.26,0,12190,41183,40616,40333,39766,39483,40475,39625,86,11950,100,30430,50,1,85953502,34596,135.07,0.59,12,0.11,298.00,67728.00,72400,20240510,-44.41,38450,20250312,4.68,53700,-25.05,20250107,38450,4.68,20250312,72400,-44.41,20240510,38450,4.68,20250312,0.43,N,251270,100,85 억,,21710388,N,N,600,N,00,N
+20250325,151042,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40300,250,2,0.62,3627601625,90387,112.79,40150,40550,39700,52000,28050,40050,40134.11,25.26,0,12264,41183,40616,40333,39766,39483,40475,39625,86,11950,100,30430,50,1,85953502,34639,135.23,0.60,12,0.11,298.00,67728.00,72400,20240510,-44.34,38450,20250312,4.81,53700,-24.95,20250107,38450,4.81,20250312,72400,-44.34,20240510,38450,4.81,20250312,0.43,N,251270,100,85 억,,21710388,N,N,810,N,00,N
+20250325,141039,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40150,100,2,0.25,2861153175,71301,88.97,40150,40550,39700,52000,28050,40050,40127.81,25.26,0,6277,41183,40616,40333,39766,39483,40475,39625,86,11950,100,30430,50,1,85953502,34510,134.73,0.59,12,0.08,298.00,67728.00,72400,20240510,-44.54,38450,20250312,4.42,53700,-25.23,20250107,38450,4.42,20250312,72400,-44.54,20240510,38450,4.42,20250312,0.43,N,251270,100,85 억,,21710388,N,N,810,N,00,N
+20250325,131130,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40100,50,2,0.12,2514229225,62647,78.17,40150,40550,39700,52000,28050,40050,40133.27,25.26,0,4207,41183,40616,40333,39766,39483,40475,39625,86,11950,100,30430,50,1,85953502,34467,134.56,0.59,12,0.07,298.00,67728.00,72400,20240510,-44.61,38450,20250312,4.29,53700,-25.33,20250107,38450,4.29,20250312,72400,-44.61,20240510,38450,4.29,20250312,0.43,N,251270,100,85 억,,21710388,N,N,810,N,00,N
+20250325,121040,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40000,-50,5,-0.12,2094184975,52173,65.10,40150,40550,39700,52000,28050,40050,40139.25,25.26,0,2242,41183,40616,40333,39766,39483,40475,39625,86,11950,100,30430,50,1,85953502,34381,134.23,0.59,12,0.06,298.00,67728.00,72400,20240510,-44.75,38450,20250312,4.03,53700,-25.51,20250107,38450,4.03,20250312,72400,-44.75,20240510,38450,4.03,20250312,0.43,N,251270,100,85 억,,21710388,N,N,810,N,00,N
+20250325,111039,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,39900,-150,5,-0.37,1618597275,40290,50.28,40150,40550,39700,52000,28050,40050,40173.67,25.26,0,553,41183,40616,40333,39766,39483,40475,39625,86,11950,100,30430,50,1,85953502,34295,133.89,0.59,12,0.05,298.00,67728.00,72400,20240510,-44.89,38450,20250312,3.77,53700,-25.70,20250107,38450,3.77,20250312,72400,-44.89,20240510,38450,3.77,20250312,0.43,N,251270,100,85 억,,21710388,N,N,810,N,00,N
+20250325,101051,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40400,350,2,0.87,1149530700,28618,35.71,40150,40550,39700,52000,28050,40050,40168.10,25.26,0,-772,41183,40616,40333,39766,39483,40475,39625,86,11950,100,30430,50,1,85953502,34725,135.57,0.60,12,0.03,298.00,67728.00,72400,20240510,-44.20,38450,20250312,5.07,53700,-24.77,20250107,38450,5.07,20250312,72400,-44.20,20240510,38450,5.07,20250312,0.43,N,251270,100,85 억,,21710388,N,N,810,N,00,N
+20250325,091049,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40250,200,2,0.50,239630900,5942,7.41,40150,40550,40100,52000,28050,40050,40328.32,25.26,0,-421,41183,40616,40333,39766,39483,40475,39625,86,11950,100,30430,50,1,85953502,34596,135.07,0.59,12,0.01,298.00,67728.00,72400,20240510,-44.41,38450,20250312,4.68,53700,-25.05,20250107,38450,4.68,20250312,72400,-44.41,20240510,38450,4.68,20250312,0.43,N,251270,100,85 억,,21710388,N,N,810,N,00,N
+20250324,161037,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40050,-850,5,-2.08,3236101600,80139,29.63,40500,40900,40050,53100,28650,40900,40378.59,25.27,0,-12678,42366,41632,40466,39732,38566,42000,40100,86,12200,100,31080,50,1,85953502,34424,134.40,0.59,12,0.09,298.00,67728.00,72400,20240510,-44.68,38450,20250312,4.16,53700,-25.42,20250107,38450,4.16,20250312,72400,-44.68,20240510,38450,4.16,20250312,0.42,N,251270,100,85 억,,21720797,N,N,810,N,00,N
+20250324,151044,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40100,-800,5,-1.96,2817982550,69701,25.77,40500,40900,40050,53100,28650,40900,40426.62,25.27,0,-13710,42366,41632,40466,39732,38566,42000,40100,86,12200,100,31080,50,1,85953502,34467,134.56,0.59,12,0.08,298.00,67728.00,72400,20240510,-44.61,38450,20250312,4.29,53700,-25.33,20250107,38450,4.29,20250312,72400,-44.61,20240510,38450,4.29,20250312,0.42,N,251270,100,85 억,,21720797,N,N,18,N,00,N
+20250324,141045,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40250,-650,5,-1.59,2413790925,59622,22.04,40500,40900,40100,53100,28650,40900,40481.84,25.27,0,-9564,42366,41632,40466,39732,38566,42000,40100,86,12200,100,31080,50,1,85953502,34596,135.07,0.59,12,0.07,298.00,67728.00,72400,20240510,-44.41,38450,20250312,4.68,53700,-25.05,20250107,38450,4.68,20250312,72400,-44.41,20240510,38450,4.68,20250312,0.42,N,251270,100,85 억,,21720797,N,N,18,N,00,N
+20250324,131046,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40350,-550,5,-1.34,2179129250,53787,19.88,40500,40900,40200,53100,28650,40900,40510.89,25.27,0,-6485,42366,41632,40466,39732,38566,42000,40100,86,12200,100,31080,50,1,85953502,34682,135.40,0.60,12,0.06,298.00,67728.00,72400,20240510,-44.27,38450,20250312,4.94,53700,-24.86,20250107,38450,4.94,20250312,72400,-44.27,20240510,38450,4.94,20250312,0.42,N,251270,100,85 억,,21720797,N,N,18,N,00,N
+20250324,121044,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40250,-650,5,-1.59,1926961700,47527,17.57,40500,40900,40200,53100,28650,40900,40541.27,25.27,0,-5570,42366,41632,40466,39732,38566,42000,40100,86,12200,100,31080,50,1,85953502,34596,135.07,0.59,12,0.06,298.00,67728.00,72400,20240510,-44.41,38450,20250312,4.68,53700,-25.05,20250107,38450,4.68,20250312,72400,-44.41,20240510,38450,4.68,20250312,0.42,N,251270,100,85 억,,21720797,N,N,18,N,00,N
+20250324,111043,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40500,-400,5,-0.98,1534646450,37814,13.98,40500,40900,40400,53100,28650,40900,40580.39,25.27,0,-2806,42366,41632,40466,39732,38566,42000,40100,86,12200,100,31080,50,1,85953502,34811,135.91,0.60,12,0.04,298.00,67728.00,72400,20240510,-44.06,38450,20250312,5.33,53700,-24.58,20250107,38450,5.33,20250312,72400,-44.06,20240510,38450,5.33,20250312,0.42,N,251270,100,85 억,,21720797,N,N,18,N,00,N
+20250324,101039,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40550,-350,5,-0.86,1110823675,27367,10.12,40500,40900,40400,53100,28650,40900,40584.86,25.27,0,-3449,42366,41632,40466,39732,38566,42000,40100,86,12200,100,31080,50,1,85953502,34854,136.07,0.60,12,0.03,298.00,67728.00,72400,20240510,-43.99,38450,20250312,5.46,53700,-24.49,20250107,38450,5.46,20250312,72400,-43.99,20240510,38450,5.46,20250312,0.42,N,251270,100,85 억,,21720797,N,N,18,N,00,N
+20250324,091041,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40550,-350,5,-0.86,493239450,12146,4.49,40500,40900,40400,53100,28650,40900,40598.36,25.27,0,482,42366,41632,40466,39732,38566,42000,40100,86,12200,100,31080,50,1,85953502,34854,136.07,0.60,12,0.01,298.00,67728.00,72400,20240510,-43.99,38450,20250312,5.46,53700,-24.49,20250107,38450,5.46,20250312,72400,-43.99,20240510,38450,5.46,20250312,0.42,N,251270,100,85 억,,21720797,N,N,18,N,00,N
 20250321,161057,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40900,900,2,2.25,10741080950,266330,230.42,39800,41200,39300,52000,28000,40000,40326.42,25.23,0,27353,41300,40650,40250,39600,39200,40450,39400,86,12000,100,30400,50,1,85953502,35155,-13.75,0.65,12,0.31,-2975.00,62650.00,72400,20240510,-43.51,38450,20250312,6.37,53700,-23.84,20250107,38450,6.37,20250312,72400,-43.51,20240510,38450,6.37,20250312,0.42,N,251270,100,85 억,,21687231,N,N,18,N,00,N
 20250321,151042,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40850,850,2,2.12,8867948750,220530,190.79,39800,41200,39300,52000,28000,40000,40212.06,25.23,0,19884,41300,40650,40250,39600,39200,40450,39400,86,12000,100,30400,50,1,85953502,35112,-13.73,0.65,12,0.26,-2975.00,62650.00,72400,20240510,-43.58,38450,20250312,6.24,53700,-23.93,20250107,38450,6.24,20250312,72400,-43.58,20240510,38450,6.24,20250312,0.42,N,251270,100,85 억,,21687231,N,N,7117,N,00,N
 20250321,141042,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40500,500,2,1.25,6833071975,170756,147.73,39800,40800,39300,52000,28000,40000,40016.59,25.23,0,11137,41300,40650,40250,39600,39200,40450,39400,86,12000,100,30400,50,1,85953502,34811,-13.61,0.65,12,0.20,-2975.00,62650.00,72400,20240510,-44.06,38450,20250312,5.33,53700,-24.58,20250107,38450,5.33,20250312,72400,-44.06,20240510,38450,5.33,20250312,0.42,N,251270,100,85 억,,21687231,N,N,7117,N,00,N

251270/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,13625,85953502,564075000,3558474982800,0.02
+20250325,13625,85953502,548406250,3459628455500,0.02
+20250324,12607,85953502,504910350,3442437755100,0.01
+20250321,12607,85953502,515626300,3515498231800,0.01
+20250320,12607,85953502,504280000,3438140080000,0.01
 20250319,12658,85953502,510750300,3468223805700,0.01
 20250318,12458,85953502,502680300,3468223805700,0.01
 20250317,12458,85953502,504549000,3481116831000,0.01

251270/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,40900,40300,41300,39300,702148,28367650975,00,0.00,N,2,800,
 20250310,40100,41000,42150,38450,1208675,48600916950,00,0.00,N,5,-900,
 20250304,41000,40100,42150,39750,1087773,44237482325,00,0.00,N,2,750,
 20250224,40250,46700,47200,40250,3842318,159228150900,00,0.00,N,5,-6650,