Add accumulated files

256150/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,6130,6100,6140,6050,837,5093180,00,0.00,N,2,30,
+20250326,6100,6110,6150,6030,1944,11895520,00,0.00,N,5,-10,
+20250325,6110,6110,6200,6020,4671,28415060,00,0.00,N,3,0,
+20250324,6110,6250,6250,6100,4832,29626560,00,0.00,N,5,-20,
 20250321,6130,6205,6205,6110,3717,22799260,00,0.00,N,5,-90,
 20250320,6220,6230,6250,6140,3425,21119635,00,0.00,N,2,30,
 20250319,6190,6230,6250,6140,4581,28213630,00,0.00,N,3,0,

256150/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
+20250328,6040,-90,5,35,-35,0,0,0,0,2467,54,0,15,0,0,2432,89,0,15,1,0
+20250327,6130,30,2,3,-3,0,0,0,0,821,16,0,5,0,0,818,19,0,5,0,0
+20250326,6100,-10,5,32,3,0,0,0,0,1941,3,0,12,0,0,1909,0,0,12,0,0
+20250325,6110,0,3,-4,-31,0,0,0,0,4634,2,0,28,0,0,4638,33,0,28,0,0
+20250324,6110,-20,5,102,-137,0,1,-1,0,4639,158,0,28,1,0,4537,295,0,28,2,0
 20250321,6130,-90,5,5,-5,0,0,0,0,3717,0,0,23,0,0,3712,5,0,23,0,0
 20250320,6220,30,2,-6,6,0,0,0,0,3377,48,0,21,0,0,3383,42,0,21,0,0
 20250319,6190,0,3,26,9,0,0,0,0,4402,179,0,27,1,0,4376,170,0,27,1,0

256150/min/candle-20250324.csv

@@ -0,0 +1,720 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,205800,29608230,6110,6110,6110,6110,185
+20250324,205700,29608230,6110,6110,6110,6110,0
+20250324,205600,29608230,6110,6110,6110,6110,0
+20250324,205500,29608230,6110,6110,6110,6110,0
+20250324,205400,29608230,6110,6110,6110,6110,0
+20250324,205300,29608230,6110,6110,6110,6110,0
+20250324,205200,29608230,6110,6110,6110,6110,0
+20250324,205100,29608230,6110,6110,6110,6110,0
+20250324,205000,29608230,6110,6110,6110,6110,0
+20250324,204900,29608230,6110,6110,6110,6110,0
+20250324,204800,29608230,6110,6110,6110,6110,0
+20250324,204700,29608230,6110,6110,6110,6110,0
+20250324,204600,29608230,6110,6110,6110,6110,0
+20250324,204500,29608230,6110,6110,6110,6110,0
+20250324,204400,29608230,6110,6110,6110,6110,0
+20250324,204300,29608230,6110,6110,6110,6110,0
+20250324,204200,29608230,6110,6110,6110,6110,0
+20250324,204100,29608230,6110,6110,6110,6110,0
+20250324,204000,29608230,6110,6110,6110,6110,0
+20250324,203900,29608230,6110,6110,6110,6110,0
+20250324,203800,29608230,6110,6110,6110,6110,0
+20250324,203700,29608230,6110,6110,6110,6110,0
+20250324,203600,29608230,6110,6110,6110,6110,0
+20250324,203500,29608230,6110,6110,6110,6110,0
+20250324,203400,29608230,6110,6110,6110,6110,0
+20250324,203300,29608230,6110,6110,6110,6110,0
+20250324,203200,29608230,6110,6110,6110,6110,0
+20250324,203100,29608230,6110,6110,6110,6110,0
+20250324,203000,29608230,6110,6110,6110,6110,0
+20250324,202900,29608230,6110,6110,6110,6110,0
+20250324,202800,29608230,6110,6110,6110,6110,185
+20250324,202700,29608230,6110,6110,6110,6110,0
+20250324,202600,29608230,6110,6110,6110,6110,0
+20250324,202500,29608230,6110,6110,6110,6110,0
+20250324,202400,29608230,6110,6110,6110,6110,0
+20250324,202300,29608230,6110,6110,6110,6110,0
+20250324,202200,29608230,6110,6110,6110,6110,0
+20250324,202100,29608230,6110,6110,6110,6110,0
+20250324,202000,29608230,6110,6110,6110,6110,0
+20250324,201900,29608230,6110,6110,6110,6110,0
+20250324,201800,29608230,6110,6110,6110,6110,0
+20250324,201700,29608230,6110,6110,6110,6110,0
+20250324,201600,29608230,6110,6110,6110,6110,0
+20250324,201500,29608230,6110,6110,6110,6110,0
+20250324,201400,29608230,6110,6110,6110,6110,0
+20250324,201300,29608230,6110,6110,6110,6110,0
+20250324,201200,29608230,6110,6110,6110,6110,0
+20250324,201100,29608230,6110,6110,6110,6110,0
+20250324,201000,29608230,6110,6110,6110,6110,0
+20250324,200900,29608230,6110,6110,6110,6110,0
+20250324,200800,29608230,6110,6110,6110,6110,0
+20250324,200700,29608230,6110,6110,6110,6110,0
+20250324,200600,29608230,6110,6110,6110,6110,0
+20250324,200500,29608230,6110,6110,6110,6110,0
+20250324,200400,29608230,6110,6110,6110,6110,0
+20250324,200300,29608230,6110,6110,6110,6110,0
+20250324,200200,29608230,6110,6110,6110,6110,0
+20250324,200100,29608230,6110,6110,6110,6110,0
+20250324,200000,29608230,6110,6110,6110,6110,0
+20250324,195900,29608230,6110,6110,6110,6110,0
+20250324,195800,29608230,6110,6110,6110,6110,185
+20250324,195700,29608230,6110,6110,6110,6110,0
+20250324,195600,29608230,6110,6110,6110,6110,0
+20250324,195500,29608230,6110,6110,6110,6110,0
+20250324,195400,29608230,6110,6110,6110,6110,0
+20250324,195300,29608230,6110,6110,6110,6110,0
+20250324,195200,29608230,6110,6110,6110,6110,0
+20250324,195100,29608230,6110,6110,6110,6110,0
+20250324,195000,29608230,6110,6110,6110,6110,0
+20250324,194900,29608230,6110,6110,6110,6110,0
+20250324,194800,29608230,6110,6110,6110,6110,0
+20250324,194700,29608230,6110,6110,6110,6110,0
+20250324,194600,29608230,6110,6110,6110,6110,0
+20250324,194500,29608230,6110,6110,6110,6110,0
+20250324,194400,29608230,6110,6110,6110,6110,0
+20250324,194300,29608230,6110,6110,6110,6110,0
+20250324,194200,29608230,6110,6110,6110,6110,0
+20250324,194100,29608230,6110,6110,6110,6110,0
+20250324,194000,29608230,6110,6110,6110,6110,0
+20250324,193900,29608230,6110,6110,6110,6110,0
+20250324,193800,29608230,6110,6110,6110,6110,0
+20250324,193700,29608230,6110,6110,6110,6110,0
+20250324,193600,29608230,6110,6110,6110,6110,0
+20250324,193500,29608230,6110,6110,6110,6110,0
+20250324,193400,29608230,6110,6110,6110,6110,0
+20250324,193300,29608230,6110,6110,6110,6110,0
+20250324,193200,29608230,6110,6110,6110,6110,0
+20250324,193100,29608230,6110,6110,6110,6110,0
+20250324,193000,29608230,6110,6110,6110,6110,0
+20250324,192900,29608230,6110,6110,6110,6110,0
+20250324,192800,29608230,6110,6110,6110,6110,185
+20250324,192700,29608230,6110,6110,6110,6110,0
+20250324,192600,29608230,6110,6110,6110,6110,0
+20250324,192500,29608230,6110,6110,6110,6110,0
+20250324,192400,29608230,6110,6110,6110,6110,0
+20250324,192300,29608230,6110,6110,6110,6110,0
+20250324,192200,29608230,6110,6110,6110,6110,0
+20250324,192100,29608230,6110,6110,6110,6110,0
+20250324,192000,29608230,6110,6110,6110,6110,0
+20250324,191900,29608230,6110,6110,6110,6110,0
+20250324,191800,29608230,6110,6110,6110,6110,0
+20250324,191700,29608230,6110,6110,6110,6110,0
+20250324,191600,29608230,6110,6110,6110,6110,0
+20250324,191500,29608230,6110,6110,6110,6110,0
+20250324,191400,29608230,6110,6110,6110,6110,0
+20250324,191300,29608230,6110,6110,6110,6110,0
+20250324,191200,29608230,6110,6110,6110,6110,0
+20250324,191100,29608230,6110,6110,6110,6110,0
+20250324,191000,29608230,6110,6110,6110,6110,0
+20250324,190900,29608230,6110,6110,6110,6110,0
+20250324,190800,29608230,6110,6110,6110,6110,0
+20250324,190700,29608230,6110,6110,6110,6110,0
+20250324,190600,29608230,6110,6110,6110,6110,0
+20250324,190500,29608230,6110,6110,6110,6110,0
+20250324,190400,29608230,6110,6110,6110,6110,0
+20250324,190300,29608230,6110,6110,6110,6110,0
+20250324,190200,29608230,6110,6110,6110,6110,0
+20250324,190100,29608230,6110,6110,6110,6110,0
+20250324,190000,29608230,6110,6110,6110,6110,0
+20250324,185900,29608230,6110,6110,6110,6110,0
+20250324,185800,29608230,6110,6110,6110,6110,185
+20250324,185700,29608230,6110,6110,6110,6110,0
+20250324,185600,29608230,6110,6110,6110,6110,0
+20250324,185500,29608230,6110,6110,6110,6110,0
+20250324,185400,29608230,6110,6110,6110,6110,0
+20250324,185300,29608230,6110,6110,6110,6110,0
+20250324,185200,29608230,6110,6110,6110,6110,0
+20250324,185100,29608230,6110,6110,6110,6110,0
+20250324,185000,29608230,6110,6110,6110,6110,0
+20250324,184900,29608230,6110,6110,6110,6110,0
+20250324,184800,29608230,6110,6110,6110,6110,0
+20250324,184700,29608230,6110,6110,6110,6110,0
+20250324,184600,29608230,6110,6110,6110,6110,0
+20250324,184500,29608230,6110,6110,6110,6110,0
+20250324,184400,29608230,6110,6110,6110,6110,0
+20250324,184300,29608230,6110,6110,6110,6110,0
+20250324,184200,29608230,6110,6110,6110,6110,0
+20250324,184100,29608230,6110,6110,6110,6110,0
+20250324,184000,29608230,6110,6110,6110,6110,0
+20250324,183900,29608230,6110,6110,6110,6110,0
+20250324,183800,29608230,6110,6110,6110,6110,0
+20250324,183700,29608230,6110,6110,6110,6110,0
+20250324,183600,29608230,6110,6110,6110,6110,0
+20250324,183500,29608230,6110,6110,6110,6110,0
+20250324,183400,29608230,6110,6110,6110,6110,0
+20250324,183300,29608230,6110,6110,6110,6110,0
+20250324,183200,29608230,6110,6110,6110,6110,0
+20250324,183100,29608230,6110,6110,6110,6110,0
+20250324,183000,29608230,6110,6110,6110,6110,0
+20250324,182900,29608230,6110,6110,6110,6110,0
+20250324,182800,29608230,6110,6110,6110,6110,185
+20250324,182700,29608230,6110,6110,6110,6110,0
+20250324,182600,29608230,6110,6110,6110,6110,0
+20250324,182500,29608230,6110,6110,6110,6110,0
+20250324,182400,29608230,6110,6110,6110,6110,0
+20250324,182300,29608230,6110,6110,6110,6110,0
+20250324,182200,29608230,6110,6110,6110,6110,0
+20250324,182100,29608230,6110,6110,6110,6110,0
+20250324,182000,29608230,6110,6110,6110,6110,0
+20250324,181900,29608230,6110,6110,6110,6110,0
+20250324,181800,29608230,6110,6110,6110,6110,0
+20250324,181700,29608230,6110,6110,6110,6110,0
+20250324,181600,29608230,6110,6110,6110,6110,0
+20250324,181500,29608230,6110,6110,6110,6110,0
+20250324,181400,29608230,6110,6110,6110,6110,0
+20250324,181300,29608230,6110,6110,6110,6110,0
+20250324,181200,29608230,6110,6110,6110,6110,0
+20250324,181100,29608230,6110,6110,6110,6110,0
+20250324,181000,29608230,6110,6110,6110,6110,0
+20250324,180900,29608230,6110,6110,6110,6110,0
+20250324,180800,29608230,6110,6110,6110,6110,0
+20250324,180700,29608230,6110,6110,6110,6110,0
+20250324,180600,29608230,6110,6110,6110,6110,0
+20250324,180500,29608230,6110,6110,6110,6110,0
+20250324,180400,29608230,6110,6110,6110,6110,0
+20250324,180300,29608230,6110,6110,6110,6110,0
+20250324,180200,29608230,6110,6110,6110,6110,0
+20250324,180100,29608230,6110,6110,6110,6110,0
+20250324,180000,29608230,6110,6110,6110,6110,0
+20250324,175900,29608230,6110,6110,6110,6110,0
+20250324,175800,29608230,6110,6110,6110,6110,185
+20250324,175700,29608230,6110,6110,6110,6110,0
+20250324,175600,29608230,6110,6110,6110,6110,0
+20250324,175500,29608230,6110,6110,6110,6110,0
+20250324,175400,29608230,6110,6110,6110,6110,0
+20250324,175300,29608230,6110,6110,6110,6110,0
+20250324,175200,29608230,6110,6110,6110,6110,0
+20250324,175100,29608230,6110,6110,6110,6110,0
+20250324,175000,29608230,6110,6110,6110,6110,0
+20250324,174900,29608230,6110,6110,6110,6110,0
+20250324,174800,29608230,6110,6110,6110,6110,0
+20250324,174700,29608230,6110,6110,6110,6110,0
+20250324,174600,29608230,6110,6110,6110,6110,0
+20250324,174500,29608230,6110,6110,6110,6110,0
+20250324,174400,29608230,6110,6110,6110,6110,0
+20250324,174300,29608230,6110,6110,6110,6110,0
+20250324,174200,29608230,6110,6110,6110,6110,0
+20250324,174100,29608230,6110,6110,6110,6110,0
+20250324,174000,29608230,6110,6110,6110,6110,0
+20250324,173900,29608230,6110,6110,6110,6110,0
+20250324,173800,29608230,6110,6110,6110,6110,0
+20250324,173700,29608230,6110,6110,6110,6110,0
+20250324,173600,29608230,6110,6110,6110,6110,0
+20250324,173500,29608230,6110,6110,6110,6110,0
+20250324,173400,29608230,6110,6110,6110,6110,0
+20250324,173300,29608230,6110,6110,6110,6110,0
+20250324,173200,29608230,6110,6110,6110,6110,0
+20250324,173100,29608230,6110,6110,6110,6110,0
+20250324,173000,29608230,6110,6110,6110,6110,0
+20250324,172900,29608230,6110,6110,6110,6110,0
+20250324,172800,29608230,6110,6110,6110,6110,185
+20250324,172700,29608230,6110,6110,6110,6110,0
+20250324,172600,29608230,6110,6110,6110,6110,0
+20250324,172500,29608230,6110,6110,6110,6110,0
+20250324,172400,29608230,6110,6110,6110,6110,0
+20250324,172300,29608230,6110,6110,6110,6110,0
+20250324,172200,29608230,6110,6110,6110,6110,0
+20250324,172100,29608230,6110,6110,6110,6110,0
+20250324,172000,29608230,6110,6110,6110,6110,0
+20250324,171900,29608230,6110,6110,6110,6110,0
+20250324,171800,29608230,6110,6110,6110,6110,0
+20250324,171700,29608230,6110,6110,6110,6110,0
+20250324,171600,29608230,6110,6110,6110,6110,0
+20250324,171500,29608230,6110,6110,6110,6110,0
+20250324,171400,29608230,6110,6110,6110,6110,0
+20250324,171300,29608230,6110,6110,6110,6110,0
+20250324,171200,29608230,6110,6110,6110,6110,0
+20250324,171100,29608230,6110,6110,6110,6110,0
+20250324,171000,29608230,6110,6110,6110,6110,0
+20250324,170900,29608230,6110,6110,6110,6110,0
+20250324,170800,29608230,6110,6110,6110,6110,0
+20250324,170700,29608230,6110,6110,6110,6110,0
+20250324,170600,29608230,6110,6110,6110,6110,0
+20250324,170500,29608230,6110,6110,6110,6110,0
+20250324,170400,29608230,6110,6110,6110,6110,0
+20250324,170300,29608230,6110,6110,6110,6110,0
+20250324,170200,29608230,6110,6110,6110,6110,0
+20250324,170100,29608230,6110,6110,6110,6110,0
+20250324,170000,29608230,6110,6110,6110,6110,0
+20250324,165900,29608230,6110,6110,6110,6110,0
+20250324,165800,29608230,6110,6110,6110,6110,185
+20250324,165700,29608230,6110,6110,6110,6110,0
+20250324,165600,29608230,6110,6110,6110,6110,0
+20250324,165500,29608230,6110,6110,6110,6110,0
+20250324,165400,29608230,6110,6110,6110,6110,0
+20250324,165300,29608230,6110,6110,6110,6110,0
+20250324,165200,29608230,6110,6110,6110,6110,0
+20250324,165100,29608230,6110,6110,6110,6110,0
+20250324,165000,29608230,6110,6110,6110,6110,0
+20250324,164900,29608230,6110,6110,6110,6110,0
+20250324,164800,29608230,6110,6110,6110,6110,0
+20250324,164700,29608230,6110,6110,6110,6110,0
+20250324,164600,29608230,6110,6110,6110,6110,0
+20250324,164500,29608230,6110,6110,6110,6110,0
+20250324,164400,29608230,6110,6110,6110,6110,0
+20250324,164300,29608230,6110,6110,6110,6110,0
+20250324,164200,29608230,6110,6110,6110,6110,0
+20250324,164100,29608230,6110,6110,6110,6110,0
+20250324,164000,29608230,6110,6110,6110,6110,0
+20250324,163900,29608230,6110,6110,6110,6110,0
+20250324,163800,29608230,6110,6110,6110,6110,0
+20250324,163700,29608230,6110,6110,6110,6110,0
+20250324,163600,29608230,6110,6110,6110,6110,0
+20250324,163500,29608230,6110,6110,6110,6110,0
+20250324,163400,29608230,6110,6110,6110,6110,0
+20250324,163300,29608230,6110,6110,6110,6110,0
+20250324,163200,29608230,6110,6110,6110,6110,0
+20250324,163100,29608230,6110,6110,6110,6110,0
+20250324,163000,29608230,6110,6110,6110,6110,0
+20250324,162900,29608230,6110,6110,6110,6110,0
+20250324,162800,29608230,6110,6110,6110,6110,185
+20250324,162700,29608230,6110,6110,6110,6110,0
+20250324,162600,29608230,6110,6110,6110,6110,0
+20250324,162500,29608230,6110,6110,6110,6110,0
+20250324,162400,29608230,6110,6110,6110,6110,0
+20250324,162300,29608230,6110,6110,6110,6110,0
+20250324,162200,29608230,6110,6110,6110,6110,0
+20250324,162100,29608230,6110,6110,6110,6110,0
+20250324,162000,29608230,6110,6110,6110,6110,0
+20250324,161900,29608230,6110,6110,6110,6110,0
+20250324,161800,29608230,6110,6110,6110,6110,0
+20250324,161700,29608230,6110,6110,6110,6110,0
+20250324,161600,29608230,6110,6110,6110,6110,0
+20250324,161500,29608230,6110,6110,6110,6110,0
+20250324,161400,29608230,6110,6110,6110,6110,0
+20250324,161300,29608230,6110,6110,6110,6110,0
+20250324,161200,29608230,6110,6110,6110,6110,0
+20250324,161100,29608230,6110,6110,6110,6110,0
+20250324,161000,29608230,6110,6110,6110,6110,0
+20250324,160900,29608230,6110,6110,6110,6110,0
+20250324,160800,29608230,6110,6110,6110,6110,0
+20250324,160700,29608230,6110,6110,6110,6110,0
+20250324,160600,29608230,6110,6110,6110,6110,0
+20250324,160500,29608230,6110,6110,6110,6110,0
+20250324,160400,29608230,6110,6110,6110,6110,0
+20250324,160300,29608230,6110,6110,6110,6110,0
+20250324,160200,29608230,6110,6110,6110,6110,0
+20250324,160100,29608230,6110,6110,6110,6110,0
+20250324,160000,29608230,6110,6110,6110,6110,0
+20250324,155900,29608230,6110,6110,6110,6110,0
+20250324,155800,29608230,6110,6110,6110,6110,185
+20250324,155700,29608230,6110,6110,6110,6110,0
+20250324,155600,29608230,6110,6110,6110,6110,0
+20250324,155500,29608230,6110,6110,6110,6110,0
+20250324,155400,29608230,6110,6110,6110,6110,0
+20250324,155300,29608230,6110,6110,6110,6110,0
+20250324,155200,29608230,6110,6110,6110,6110,0
+20250324,155100,29608230,6110,6110,6110,6110,0
+20250324,155000,29608230,6110,6110,6110,6110,0
+20250324,154900,29608230,6110,6110,6110,6110,0
+20250324,154800,29608230,6110,6110,6110,6110,0
+20250324,154700,29608230,6110,6110,6110,6110,0
+20250324,154600,29608230,6110,6110,6110,6110,0
+20250324,154500,29608230,6110,6110,6110,6110,0
+20250324,154400,29608230,6110,6110,6110,6110,0
+20250324,154300,29608230,6110,6110,6110,6110,0
+20250324,154200,29608230,6110,6110,6110,6110,0
+20250324,154100,29608230,6110,6110,6110,6110,0
+20250324,154000,29608230,6110,6110,6110,6110,0
+20250324,153900,29608230,6110,6110,6110,6110,0
+20250324,153800,29608230,6110,6110,6110,6110,0
+20250324,153700,29608230,6110,6110,6110,6110,0
+20250324,153600,29608230,6110,6110,6110,6110,0
+20250324,153500,29608230,6110,6110,6110,6110,0
+20250324,153400,29608230,6110,6110,6110,6110,0
+20250324,153300,29608230,6110,6110,6110,6110,0
+20250324,153200,29608230,6110,6110,6110,6110,0
+20250324,153100,29608230,6110,6110,6110,6110,0
+20250324,153000,29608230,6110,6110,6110,6110,185
+20250324,152900,28477880,6120,6120,6120,6120,0
+20250324,152800,28477880,6120,6120,6120,6120,0
+20250324,152700,28477880,6120,6120,6120,6120,0
+20250324,152600,28477880,6120,6120,6120,6120,0
+20250324,152500,28477880,6120,6120,6120,6120,0
+20250324,152400,28477880,6120,6120,6120,6120,0
+20250324,152300,28477880,6120,6120,6120,6120,0
+20250324,152200,28477880,6120,6120,6120,6120,0
+20250324,152100,28477880,6120,6120,6120,6120,0
+20250324,152000,28477880,6120,6120,6120,6120,0
+20250324,151900,28477880,6120,6120,6120,6120,0
+20250324,151800,28477880,6120,6120,6120,6120,0
+20250324,151700,28477880,6120,6120,6120,6120,0
+20250324,151600,28477880,6120,6120,6120,6120,0
+20250324,151500,28477880,6120,6120,6120,6120,0
+20250324,151400,28477880,6120,6120,6120,6120,0
+20250324,151300,28477880,6120,6120,6120,6120,0
+20250324,151200,28477880,6120,6120,6120,6120,0
+20250324,151100,28477880,6120,6120,6120,6120,100
+20250324,151000,27865880,6120,6120,6120,6120,0
+20250324,150900,27865880,6120,6120,6120,6120,0
+20250324,150800,27865880,6120,6120,6120,6120,0
+20250324,150700,27865880,6120,6120,6120,6120,0
+20250324,150600,27865880,6120,6120,6120,6120,0
+20250324,150500,27865880,6120,6120,6120,6120,0
+20250324,150400,27865880,6120,6120,6120,6120,0
+20250324,150300,27865880,6120,6120,6120,6120,0
+20250324,150200,27865880,6120,6120,6120,6120,0
+20250324,150100,27865880,6120,6120,6120,6120,0
+20250324,150000,27865880,6120,6120,6120,6120,6
+20250324,145900,27829160,6120,6120,6120,6120,0
+20250324,145800,27829160,6120,6120,6120,6120,0
+20250324,145700,27829160,6120,6120,6120,6120,0
+20250324,145600,27829160,6120,6120,6120,6120,0
+20250324,145500,27829160,6120,6120,6120,6120,0
+20250324,145400,27829160,6120,6120,6120,6120,0
+20250324,145300,27829160,6120,6120,6120,6120,0
+20250324,145200,27829160,6120,6120,6120,6120,0
+20250324,145100,27829160,6120,6120,6120,6120,0
+20250324,145000,27829160,6120,6120,6120,6120,6
+20250324,144900,27792440,6120,6120,6120,6120,0
+20250324,144800,27792440,6120,6120,6120,6120,0
+20250324,144700,27792440,6120,6120,6120,6120,0
+20250324,144600,27792440,6120,6120,6120,6120,0
+20250324,144500,27792440,6120,6120,6120,6120,40
+20250324,144400,27547640,6120,6120,6120,6120,0
+20250324,144300,27547640,6120,6120,6120,6120,0
+20250324,144200,27547640,6120,6120,6120,6120,0
+20250324,144100,27547640,6120,6120,6120,6120,0
+20250324,144000,27547640,6120,6120,6120,6120,6
+20250324,143900,27510920,6110,6110,6110,6110,0
+20250324,143800,27510920,6110,6110,6110,6110,0
+20250324,143700,27510920,6110,6110,6110,6110,0
+20250324,143600,27510920,6110,6110,6110,6110,0
+20250324,143500,27510920,6110,6110,6110,6110,0
+20250324,143400,27510920,6110,6110,6110,6110,40
+20250324,143300,27266520,6120,6120,6120,6120,0
+20250324,143200,27266520,6120,6120,6120,6120,0
+20250324,143100,27266520,6120,6120,6120,6120,0
+20250324,143000,27266520,6120,6120,6120,6120,6
+20250324,142900,27229800,6120,6120,6120,6120,0
+20250324,142800,27229800,6120,6120,6120,6120,20
+20250324,142700,27107400,6120,6120,6120,6120,81
+20250324,142600,26611680,6120,6120,6120,6120,0
+20250324,142500,26611680,6120,6120,6120,6120,0
+20250324,142400,26611680,6120,6120,6120,6120,0
+20250324,142300,26611680,6120,6120,6120,6120,0
+20250324,142200,26611680,6120,6120,6120,6120,0
+20250324,142100,26611680,6120,6120,6120,6120,0
+20250324,142000,26611680,6120,6120,6120,6120,6
+20250324,141900,26574960,6120,6120,6120,6120,0
+20250324,141800,26574960,6120,6120,6120,6120,0
+20250324,141700,26574960,6120,6120,6120,6120,1
+20250324,141600,26568840,6120,6120,6120,6120,0
+20250324,141500,26568840,6120,6120,6120,6120,0
+20250324,141400,26568840,6120,6120,6120,6120,0
+20250324,141300,26568840,6120,6120,6120,6120,0
+20250324,141200,26568840,6120,6120,6120,6120,0
+20250324,141100,26568840,6120,6120,6120,6120,0
+20250324,141000,26568840,6120,6120,6120,6120,6
+20250324,140900,26532120,6120,6120,6120,6120,0
+20250324,140800,26532120,6120,6120,6120,6120,2
+20250324,140700,26519880,6120,6120,6120,6120,0
+20250324,140600,26519880,6120,6120,6120,6120,0
+20250324,140500,26519880,6120,6120,6120,6120,0
+20250324,140400,26519880,6120,6120,6120,6120,0
+20250324,140300,26519880,6120,6120,6120,6120,1
+20250324,140200,26513760,6120,6120,6120,6120,0
+20250324,140100,26513760,6120,6120,6120,6120,0
+20250324,140000,26513760,6120,6120,6120,6120,7
+20250324,135900,26470920,6120,6120,6120,6120,0
+20250324,135800,26470920,6120,6120,6120,6120,0
+20250324,135700,26470920,6120,6120,6120,6120,10
+20250324,135600,26409720,6120,6120,6120,6120,0
+20250324,135500,26409720,6120,6120,6120,6120,0
+20250324,135400,26409720,6120,6120,6120,6120,0
+20250324,135300,26409720,6120,6120,6120,6120,0
+20250324,135200,26409720,6120,6120,6120,6120,0
+20250324,135100,26409720,6120,6120,6120,6120,0
+20250324,135000,26409720,6120,6120,6120,6120,6
+20250324,134900,26373000,6120,6120,6120,6120,0
+20250324,134800,26373000,6120,6120,6120,6120,0
+20250324,134700,26373000,6120,6120,6120,6120,0
+20250324,134600,26373000,6120,6120,6120,6120,0
+20250324,134500,26373000,6120,6120,6120,6120,0
+20250324,134400,26373000,6120,6120,6120,6120,0
+20250324,134300,26373000,6120,6120,6120,6120,0
+20250324,134200,26373000,6120,6120,6120,6120,0
+20250324,134100,26373000,6120,6120,6120,6120,0
+20250324,134000,26373000,6120,6120,6120,6120,6
+20250324,133900,26336280,6110,6110,6110,6110,0
+20250324,133800,26336280,6110,6110,6110,6110,0
+20250324,133700,26336280,6110,6110,6110,6110,0
+20250324,133600,26336280,6110,6110,6110,6110,0
+20250324,133500,26336280,6110,6110,6110,6110,0
+20250324,133400,26336280,6110,6110,6110,6110,2
+20250324,133300,26324060,6110,6110,6110,6110,2
+20250324,133200,26311840,6120,6120,6120,6120,0
+20250324,133100,26311840,6120,6120,6120,6120,0
+20250324,133000,26311840,6120,6120,6120,6120,6
+20250324,132900,26275120,6120,6120,6120,6120,0
+20250324,132800,26275120,6120,6120,6120,6120,0
+20250324,132700,26275120,6120,6120,6120,6120,0
+20250324,132600,26275120,6120,6120,6120,6120,0
+20250324,132500,26275120,6120,6120,6120,6120,2
+20250324,132400,26262880,6120,6120,6120,6120,0
+20250324,132300,26262880,6120,6120,6120,6120,0
+20250324,132200,26262880,6120,6120,6120,6120,0
+20250324,132100,26262880,6120,6120,6120,6120,0
+20250324,132000,26262880,6120,6120,6120,6120,7
+20250324,131900,26220040,6120,6120,6120,6120,0
+20250324,131800,26220040,6120,6120,6120,6120,1
+20250324,131700,26213920,6120,6120,6120,6120,0
+20250324,131600,26213920,6120,6120,6120,6120,0
+20250324,131500,26213920,6120,6120,6120,6120,0
+20250324,131400,26213920,6120,6120,6120,6120,0
+20250324,131300,26213920,6120,6120,6120,6120,0
+20250324,131200,26213920,6120,6120,6120,6120,0
+20250324,131100,26213920,6120,6120,6120,6120,0
+20250324,131000,26213920,6120,6120,6120,6120,7
+20250324,130900,26171080,6120,6120,6120,6120,0
+20250324,130800,26171080,6120,6120,6120,6120,0
+20250324,130700,26171080,6120,6120,6120,6120,0
+20250324,130600,26171080,6120,6120,6120,6120,0
+20250324,130500,26171080,6120,6120,6120,6120,0
+20250324,130400,26171080,6120,6120,6120,6120,0
+20250324,130300,26171080,6120,6120,6120,6120,0
+20250324,130200,26171080,6120,6120,6120,6120,0
+20250324,130100,26171080,6120,6120,6120,6120,0
+20250324,130000,26171080,6120,6120,6120,6120,8
+20250324,125900,26122120,6120,6120,6120,6120,0
+20250324,125800,26122120,6120,6120,6120,6120,0
+20250324,125700,26122120,6120,6120,6120,6120,0
+20250324,125600,26122120,6120,6120,6120,6120,0
+20250324,125500,26122120,6120,6120,6120,6120,0
+20250324,125400,26122120,6120,6120,6120,6120,0
+20250324,125300,26122120,6120,6120,6120,6120,0
+20250324,125200,26122120,6120,6120,6120,6120,0
+20250324,125100,26122120,6120,6120,6120,6120,0
+20250324,125000,26122120,6120,6120,6120,6120,8
+20250324,124900,26073160,6100,6100,6100,6100,0
+20250324,124800,26073160,6100,6100,6100,6100,0
+20250324,124700,26073160,6100,6100,6100,6100,0
+20250324,124600,26073160,6100,6100,6100,6100,0
+20250324,124500,26073160,6100,6100,6100,6100,0
+20250324,124400,26073160,6100,6100,6100,6100,0
+20250324,124300,26073160,6100,6100,6100,6100,0
+20250324,124200,26073160,6100,6100,6100,6100,1
+20250324,124100,26067060,6120,6120,6120,6120,0
+20250324,124000,26067060,6120,6120,6120,6120,8
+20250324,123900,26018100,6100,6110,6110,6100,97
+20250324,123800,25426110,6120,6120,6120,6120,0
+20250324,123700,25426110,6120,6120,6120,6120,0
+20250324,123600,25426110,6120,6120,6120,6120,0
+20250324,123500,25426110,6120,6120,6120,6120,0
+20250324,123400,25426110,6120,6120,6120,6120,10
+20250324,123300,25364910,6110,6110,6110,6110,0
+20250324,123200,25364910,6110,6110,6110,6110,0
+20250324,123100,25364910,6110,6110,6110,6110,0
+20250324,123000,25364910,6110,6110,6110,6110,0
+20250324,122900,25364910,6110,6110,6110,6110,0
+20250324,122800,25364910,6110,6110,6110,6110,0
+20250324,122700,25364910,6110,6110,6110,6110,0
+20250324,122600,25364910,6110,6110,6110,6110,0
+20250324,122500,25364910,6110,6110,6110,6110,0
+20250324,122400,25364910,6110,6110,6110,6110,0
+20250324,122300,25364910,6110,6110,6110,6110,0
+20250324,122200,25364910,6110,6110,6110,6110,0
+20250324,122100,25364910,6110,6110,6110,6110,0
+20250324,122000,25364910,6110,6110,6110,6110,0
+20250324,121900,25364910,6110,6110,6110,6110,0
+20250324,121800,25364910,6110,6110,6110,6110,0
+20250324,121700,25364910,6110,6110,6110,6110,0
+20250324,121600,25364910,6110,6110,6110,6110,0
+20250324,121500,25364910,6110,6110,6110,6110,0
+20250324,121400,25364910,6110,6110,6110,6110,0
+20250324,121300,25364910,6110,6110,6110,6110,0
+20250324,121200,25364910,6110,6110,6110,6110,0
+20250324,121100,25364910,6110,6110,6110,6110,0
+20250324,121000,25364910,6110,6110,6110,6110,0
+20250324,120900,25364910,6110,6110,6110,6110,0
+20250324,120800,25364910,6110,6110,6110,6110,101
+20250324,120700,24747800,6110,6110,6110,6110,0
+20250324,120600,24747800,6110,6110,6110,6110,27
+20250324,120500,24582830,6120,6120,6120,6120,0
+20250324,120400,24582830,6120,6120,6120,6120,0
+20250324,120300,24582830,6120,6120,6120,6120,0
+20250324,120200,24582830,6120,6120,6120,6120,0
+20250324,120100,24582830,6120,6120,6120,6120,0
+20250324,120000,24582830,6120,6120,6120,6120,0
+20250324,115900,24582830,6120,6120,6120,6120,0
+20250324,115800,24582830,6120,6120,6120,6120,0
+20250324,115700,24582830,6120,6120,6120,6120,0
+20250324,115600,24582830,6120,6120,6120,6120,0
+20250324,115500,24582830,6120,6120,6120,6120,0
+20250324,115400,24582830,6120,6120,6120,6120,0
+20250324,115300,24582830,6120,6120,6120,6120,0
+20250324,115200,24582830,6120,6120,6120,6120,0
+20250324,115100,24582830,6120,6120,6120,6120,0
+20250324,115000,24582830,6120,6120,6120,6120,0
+20250324,114900,24582830,6120,6120,6120,6120,0
+20250324,114800,24582830,6120,6120,6120,6120,0
+20250324,114700,24582830,6120,6120,6120,6120,0
+20250324,114600,24582830,6120,6120,6120,6120,0
+20250324,114500,24582830,6120,6120,6120,6120,0
+20250324,114400,24582830,6120,6120,6120,6120,0
+20250324,114300,24582830,6120,6120,6120,6120,0
+20250324,114200,24582830,6120,6120,6120,6120,0
+20250324,114100,24582830,6120,6120,6120,6120,0
+20250324,114000,24582830,6120,6120,6120,6120,0
+20250324,113900,24582830,6120,6120,6120,6120,1
+20250324,113800,24576710,6120,6120,6120,6120,0
+20250324,113700,24576710,6120,6120,6120,6120,0
+20250324,113600,24576710,6120,6120,6120,6120,0
+20250324,113500,24576710,6120,6120,6120,6120,0
+20250324,113400,24576710,6120,6120,6120,6120,0
+20250324,113300,24576710,6120,6120,6120,6120,1
+20250324,113200,24570590,6100,6100,6100,6100,0
+20250324,113100,24570590,6100,6100,6100,6100,0
+20250324,113000,24570590,6100,6100,6100,6100,0
+20250324,112900,24570590,6100,6100,6100,6100,0
+20250324,112800,24570590,6100,6100,6100,6100,0
+20250324,112700,24570590,6100,6100,6100,6100,0
+20250324,112600,24570590,6100,6100,6100,6100,47
+20250324,112500,24283890,6100,6100,6100,6100,663
+20250324,112400,20239590,6100,6100,6100,6100,0
+20250324,112300,20239590,6100,6100,6100,6100,0
+20250324,112200,20239590,6100,6100,6100,6100,0
+20250324,112100,20239590,6100,6100,6100,6100,2
+20250324,112000,20227390,6110,6110,6110,6110,147
+20250324,111900,19329220,6110,6110,6110,6110,0
+20250324,111800,19329220,6110,6110,6110,6110,2
+20250324,111700,19317000,6110,6110,6110,6110,0
+20250324,111600,19317000,6110,6110,6110,6110,0
+20250324,111500,19317000,6110,6110,6110,6110,0
+20250324,111400,19317000,6110,6110,6110,6110,0
+20250324,111300,19317000,6110,6110,6110,6110,0
+20250324,111200,19317000,6110,6110,6110,6110,0
+20250324,111100,19317000,6110,6110,6110,6110,0
+20250324,111000,19317000,6110,6110,6110,6110,0
+20250324,110900,19317000,6110,6110,6110,6110,0
+20250324,110800,19317000,6110,6110,6110,6110,0
+20250324,110700,19317000,6110,6110,6110,6110,0
+20250324,110600,19317000,6110,6110,6110,6110,0
+20250324,110500,19317000,6110,6110,6110,6110,163
+20250324,110400,18321070,6110,6110,6110,6110,0
+20250324,110300,18321070,6110,6110,6110,6110,0
+20250324,110200,18321070,6110,6110,6110,6110,0
+20250324,110100,18321070,6110,6140,6140,6110,112
+20250324,110000,17635220,6140,6140,6140,6140,0
+20250324,105900,17635220,6140,6140,6140,6140,0
+20250324,105800,17635220,6140,6140,6140,6140,0
+20250324,105700,17635220,6140,6140,6140,6140,0
+20250324,105600,17635220,6140,6140,6140,6140,0
+20250324,105500,17635220,6140,6140,6140,6140,0
+20250324,105400,17635220,6140,6140,6140,6140,1200
+20250324,105300,10267220,6160,6160,6160,6160,0
+20250324,105200,10267220,6160,6160,6160,6160,0
+20250324,105100,10267220,6160,6160,6160,6160,0
+20250324,105000,10267220,6160,6160,6160,6160,0
+20250324,104900,10267220,6160,6160,6160,6160,0
+20250324,104800,10267220,6160,6160,6160,6160,0
+20250324,104700,10267220,6160,6160,6160,6160,17
+20250324,104600,10162500,6160,6160,6160,6160,8
+20250324,104500,10113220,6160,6160,6160,6160,0
+20250324,104400,10113220,6160,6160,6160,6160,0
+20250324,104300,10113220,6160,6160,6160,6160,0
+20250324,104200,10113220,6160,6160,6160,6160,0
+20250324,104100,10113220,6160,6160,6160,6160,0
+20250324,104000,10113220,6160,6160,6160,6160,0
+20250324,103900,10113220,6160,6160,6160,6160,0
+20250324,103800,10113220,6160,6160,6160,6160,0
+20250324,103700,10113220,6160,6160,6160,6160,0
+20250324,103600,10113220,6160,6160,6160,6160,0
+20250324,103500,10113220,6160,6160,6160,6160,0
+20250324,103400,10113220,6160,6160,6160,6160,0
+20250324,103300,10113220,6160,6160,6160,6160,0
+20250324,103200,10113220,6160,6160,6160,6160,0
+20250324,103100,10113220,6160,6160,6160,6160,0
+20250324,103000,10113220,6160,6160,6160,6160,0
+20250324,102900,10113220,6160,6160,6160,6160,0
+20250324,102800,10113220,6160,6160,6160,6160,0
+20250324,102700,10113220,6160,6160,6160,6160,0
+20250324,102600,10113220,6160,6160,6160,6160,0
+20250324,102500,10113220,6160,6160,6160,6160,0
+20250324,102400,10113220,6160,6160,6160,6160,1
+20250324,102300,10107060,6160,6130,6160,6120,128
+20250324,102200,9323380,6170,6170,6170,6170,0
+20250324,102100,9323380,6170,6170,6170,6170,0
+20250324,102000,9323380,6170,6170,6170,6170,0
+20250324,101900,9323380,6170,6170,6170,6170,0
+20250324,101800,9323380,6170,6170,6170,6170,1
+20250324,101700,9317210,6140,6140,6140,6140,0
+20250324,101600,9317210,6140,6150,6150,6140,525
+20250324,101500,6092460,6160,6160,6160,6160,22
+20250324,101400,5956940,6220,6220,6220,6220,0
+20250324,101300,5956940,6220,6220,6220,6220,0
+20250324,101200,5956940,6220,6220,6220,6220,0
+20250324,101100,5956940,6220,6220,6220,6220,0
+20250324,101000,5956940,6220,6210,6220,6210,2
+20250324,100900,5944510,6150,6150,6150,6150,0
+20250324,100800,5944510,6150,6150,6150,6150,0
+20250324,100700,5944510,6150,6150,6150,6150,0
+20250324,100600,5944510,6150,6150,6150,6150,0
+20250324,100500,5944510,6150,6150,6150,6150,0
+20250324,100400,5944510,6150,6150,6150,6150,0
+20250324,100300,5944510,6150,6150,6150,6150,0
+20250324,100200,5944510,6150,6150,6150,6150,0
+20250324,100100,5944510,6150,6150,6150,6150,0
+20250324,100000,5944510,6150,6150,6150,6150,0
+20250324,095900,5944510,6150,6150,6150,6150,0
+20250324,095800,5944510,6150,6150,6150,6150,0
+20250324,095700,5944510,6150,6150,6150,6150,0
+20250324,095600,5944510,6150,6150,6150,6150,0
+20250324,095500,5944510,6150,6150,6150,6150,76
+20250324,095400,5477110,6150,6150,6150,6150,0
+20250324,095300,5477110,6150,6150,6150,6150,0
+20250324,095200,5477110,6150,6150,6150,6150,0
+20250324,095100,5477110,6150,6150,6150,6150,11
+20250324,095000,5409460,6150,6150,6150,6150,11
+20250324,094900,5341810,6150,6150,6150,6150,1
+20250324,094800,5335660,6140,6140,6140,6140,0
+20250324,094700,5335660,6140,6140,6140,6140,0
+20250324,094600,5335660,6140,6140,6140,6140,0
+20250324,094500,5335660,6140,6140,6140,6140,0
+20250324,094400,5335660,6140,6140,6140,6140,0
+20250324,094300,5335660,6140,6140,6140,6140,0
+20250324,094200,5335660,6140,6140,6140,6140,0
+20250324,094100,5335660,6140,6140,6140,6140,0
+20250324,094000,5335660,6140,6140,6140,6140,0
+20250324,093900,5335660,6140,6140,6140,6140,0
+20250324,093800,5335660,6140,6140,6140,6140,5
+20250324,093700,5304960,6140,6140,6140,6140,0
+20250324,093600,5304960,6140,6140,6140,6140,0
+20250324,093500,5304960,6140,6140,6140,6140,0
+20250324,093400,5304960,6140,6140,6140,6140,0
+20250324,093300,5304960,6140,6140,6140,6140,0
+20250324,093200,5304960,6140,6140,6140,6140,0
+20250324,093100,5304960,6140,6140,6140,6140,0
+20250324,093000,5304960,6140,6140,6140,6140,0
+20250324,092900,5304960,6140,6140,6140,6140,0
+20250324,092800,5304960,6140,6140,6140,6140,95
+20250324,092700,4721660,6140,6140,6140,6140,0
+20250324,092600,4721660,6140,6130,6140,6130,490
+20250324,092500,1713500,6130,6130,6130,6130,0
+20250324,092400,1713500,6130,6130,6130,6130,44
+20250324,092300,1443780,6140,6140,6140,6140,0
+20250324,092200,1443780,6140,6140,6140,6140,0
+20250324,092100,1443780,6140,6140,6140,6140,16
+20250324,092000,1345540,6140,6140,6140,6140,0
+20250324,091900,1345540,6140,6140,6140,6140,0
+20250324,091800,1345540,6140,6140,6140,6140,0
+20250324,091700,1345540,6140,6140,6140,6140,1
+20250324,091600,1339400,6140,6150,6150,6140,37
+20250324,091500,1111880,6150,6150,6150,6150,0
+20250324,091400,1111880,6150,6150,6150,6150,0
+20250324,091300,1111880,6150,6150,6150,6150,0
+20250324,091200,1111880,6150,6150,6150,6150,0
+20250324,091100,1111880,6150,6150,6150,6150,0
+20250324,091000,1111880,6150,6150,6150,6150,0
+20250324,090900,1111880,6150,6150,6150,6150,0
+20250324,090800,1111880,6150,6150,6150,6150,0
+20250324,090700,1111880,6150,6150,6150,6150,0
+20250324,090600,1111880,6150,6150,6150,6150,0
+20250324,090500,1111880,6150,6150,6150,6150,0
+20250324,090400,1111880,6150,6220,6220,6150,6
+20250324,090300,1074910,6240,6240,6240,6240,0
+20250324,090200,1074910,6240,6240,6240,6240,9
+20250324,090100,1018750,6250,6250,6250,6250,0
+20250324,090000,1018750,6250,6250,6250,6250,163

256150/min/candle-20250325.csv

@@ -0,0 +1,718 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,205600,28415060,6110,6110,6110,6110,1
+20250325,205500,28415060,6110,6110,6110,6110,0
+20250325,205400,28415060,6110,6110,6110,6110,0
+20250325,205300,28415060,6110,6110,6110,6110,0
+20250325,205200,28415060,6110,6110,6110,6110,0
+20250325,205100,28415060,6110,6110,6110,6110,0
+20250325,205000,28415060,6110,6110,6110,6110,0
+20250325,204900,28415060,6110,6110,6110,6110,0
+20250325,204800,28415060,6110,6110,6110,6110,0
+20250325,204700,28415060,6110,6110,6110,6110,0
+20250325,204600,28415060,6110,6110,6110,6110,0
+20250325,204500,28415060,6110,6110,6110,6110,0
+20250325,204400,28415060,6110,6110,6110,6110,0
+20250325,204300,28415060,6110,6110,6110,6110,0
+20250325,204200,28415060,6110,6110,6110,6110,0
+20250325,204100,28415060,6110,6110,6110,6110,0
+20250325,204000,28415060,6110,6110,6110,6110,0
+20250325,203900,28415060,6110,6110,6110,6110,0
+20250325,203800,28415060,6110,6110,6110,6110,0
+20250325,203700,28415060,6110,6110,6110,6110,0
+20250325,203600,28415060,6110,6110,6110,6110,0
+20250325,203500,28415060,6110,6110,6110,6110,0
+20250325,203400,28415060,6110,6110,6110,6110,0
+20250325,203300,28415060,6110,6110,6110,6110,0
+20250325,203200,28415060,6110,6110,6110,6110,0
+20250325,203100,28415060,6110,6110,6110,6110,0
+20250325,203000,28415060,6110,6110,6110,6110,0
+20250325,202900,28415060,6110,6110,6110,6110,0
+20250325,202800,28415060,6110,6110,6110,6110,0
+20250325,202700,28415060,6110,6110,6110,6110,0
+20250325,202600,28415060,6110,6110,6110,6110,1
+20250325,202500,28415060,6110,6110,6110,6110,0
+20250325,202400,28415060,6110,6110,6110,6110,0
+20250325,202300,28415060,6110,6110,6110,6110,0
+20250325,202200,28415060,6110,6110,6110,6110,0
+20250325,202100,28415060,6110,6110,6110,6110,0
+20250325,202000,28415060,6110,6110,6110,6110,0
+20250325,201900,28415060,6110,6110,6110,6110,0
+20250325,201800,28415060,6110,6110,6110,6110,0
+20250325,201700,28415060,6110,6110,6110,6110,0
+20250325,201600,28415060,6110,6110,6110,6110,0
+20250325,201500,28415060,6110,6110,6110,6110,0
+20250325,201400,28415060,6110,6110,6110,6110,0
+20250325,201300,28415060,6110,6110,6110,6110,0
+20250325,201200,28415060,6110,6110,6110,6110,0
+20250325,201100,28415060,6110,6110,6110,6110,0
+20250325,201000,28415060,6110,6110,6110,6110,0
+20250325,200900,28415060,6110,6110,6110,6110,0
+20250325,200800,28415060,6110,6110,6110,6110,0
+20250325,200700,28415060,6110,6110,6110,6110,0
+20250325,200600,28415060,6110,6110,6110,6110,0
+20250325,200500,28415060,6110,6110,6110,6110,0
+20250325,200400,28415060,6110,6110,6110,6110,0
+20250325,200300,28415060,6110,6110,6110,6110,0
+20250325,200200,28415060,6110,6110,6110,6110,0
+20250325,200100,28415060,6110,6110,6110,6110,0
+20250325,200000,28415060,6110,6110,6110,6110,0
+20250325,195900,28415060,6110,6110,6110,6110,0
+20250325,195800,28415060,6110,6110,6110,6110,0
+20250325,195700,28415060,6110,6110,6110,6110,0
+20250325,195600,28415060,6110,6110,6110,6110,1
+20250325,195500,28415060,6110,6110,6110,6110,0
+20250325,195400,28415060,6110,6110,6110,6110,0
+20250325,195300,28415060,6110,6110,6110,6110,0
+20250325,195200,28415060,6110,6110,6110,6110,0
+20250325,195100,28415060,6110,6110,6110,6110,0
+20250325,195000,28415060,6110,6110,6110,6110,0
+20250325,194900,28415060,6110,6110,6110,6110,0
+20250325,194800,28415060,6110,6110,6110,6110,0
+20250325,194700,28415060,6110,6110,6110,6110,0
+20250325,194600,28415060,6110,6110,6110,6110,0
+20250325,194500,28415060,6110,6110,6110,6110,0
+20250325,194400,28415060,6110,6110,6110,6110,0
+20250325,194300,28415060,6110,6110,6110,6110,0
+20250325,194200,28415060,6110,6110,6110,6110,0
+20250325,194100,28415060,6110,6110,6110,6110,0
+20250325,194000,28415060,6110,6110,6110,6110,0
+20250325,193900,28415060,6110,6110,6110,6110,0
+20250325,193800,28415060,6110,6110,6110,6110,0
+20250325,193700,28415060,6110,6110,6110,6110,0
+20250325,193600,28415060,6110,6110,6110,6110,0
+20250325,193500,28415060,6110,6110,6110,6110,0
+20250325,193400,28415060,6110,6110,6110,6110,0
+20250325,193300,28415060,6110,6110,6110,6110,0
+20250325,193200,28415060,6110,6110,6110,6110,0
+20250325,193100,28415060,6110,6110,6110,6110,0
+20250325,193000,28415060,6110,6110,6110,6110,0
+20250325,192900,28415060,6110,6110,6110,6110,0
+20250325,192800,28415060,6110,6110,6110,6110,0
+20250325,192700,28415060,6110,6110,6110,6110,0
+20250325,192600,28415060,6110,6110,6110,6110,1
+20250325,192500,28415060,6110,6110,6110,6110,0
+20250325,192400,28415060,6110,6110,6110,6110,0
+20250325,192300,28415060,6110,6110,6110,6110,0
+20250325,192200,28415060,6110,6110,6110,6110,0
+20250325,192100,28415060,6110,6110,6110,6110,0
+20250325,192000,28415060,6110,6110,6110,6110,0
+20250325,191900,28415060,6110,6110,6110,6110,0
+20250325,191800,28415060,6110,6110,6110,6110,0
+20250325,191700,28415060,6110,6110,6110,6110,0
+20250325,191600,28415060,6110,6110,6110,6110,0
+20250325,191500,28415060,6110,6110,6110,6110,0
+20250325,191400,28415060,6110,6110,6110,6110,0
+20250325,191300,28415060,6110,6110,6110,6110,0
+20250325,191200,28415060,6110,6110,6110,6110,0
+20250325,191100,28415060,6110,6110,6110,6110,0
+20250325,191000,28415060,6110,6110,6110,6110,0
+20250325,190900,28415060,6110,6110,6110,6110,0
+20250325,190800,28415060,6110,6110,6110,6110,0
+20250325,190700,28415060,6110,6110,6110,6110,0
+20250325,190600,28415060,6110,6110,6110,6110,0
+20250325,190500,28415060,6110,6110,6110,6110,0
+20250325,190400,28415060,6110,6110,6110,6110,0
+20250325,190300,28415060,6110,6110,6110,6110,0
+20250325,190200,28415060,6110,6110,6110,6110,0
+20250325,190100,28415060,6110,6110,6110,6110,0
+20250325,190000,28415060,6110,6110,6110,6110,0
+20250325,185900,28415060,6110,6110,6110,6110,0
+20250325,185800,28415060,6110,6110,6110,6110,0
+20250325,185700,28415060,6110,6110,6110,6110,0
+20250325,185600,28415060,6110,6110,6110,6110,1
+20250325,185500,28415060,6110,6110,6110,6110,0
+20250325,185400,28415060,6110,6110,6110,6110,0
+20250325,185300,28415060,6110,6110,6110,6110,0
+20250325,185200,28415060,6110,6110,6110,6110,0
+20250325,185100,28415060,6110,6110,6110,6110,0
+20250325,185000,28415060,6110,6110,6110,6110,0
+20250325,184900,28415060,6110,6110,6110,6110,0
+20250325,184800,28415060,6110,6110,6110,6110,0
+20250325,184700,28415060,6110,6110,6110,6110,0
+20250325,184600,28415060,6110,6110,6110,6110,0
+20250325,184500,28415060,6110,6110,6110,6110,0
+20250325,184400,28415060,6110,6110,6110,6110,0
+20250325,184300,28415060,6110,6110,6110,6110,0
+20250325,184200,28415060,6110,6110,6110,6110,0
+20250325,184100,28415060,6110,6110,6110,6110,0
+20250325,184000,28415060,6110,6110,6110,6110,0
+20250325,183900,28415060,6110,6110,6110,6110,0
+20250325,183800,28415060,6110,6110,6110,6110,0
+20250325,183700,28415060,6110,6110,6110,6110,0
+20250325,183600,28415060,6110,6110,6110,6110,0
+20250325,183500,28415060,6110,6110,6110,6110,0
+20250325,183400,28415060,6110,6110,6110,6110,0
+20250325,183300,28415060,6110,6110,6110,6110,0
+20250325,183200,28415060,6110,6110,6110,6110,0
+20250325,183100,28415060,6110,6110,6110,6110,0
+20250325,183000,28415060,6110,6110,6110,6110,0
+20250325,182900,28415060,6110,6110,6110,6110,0
+20250325,182800,28415060,6110,6110,6110,6110,0
+20250325,182700,28415060,6110,6110,6110,6110,0
+20250325,182600,28415060,6110,6110,6110,6110,1
+20250325,182500,28415060,6110,6110,6110,6110,0
+20250325,182400,28415060,6110,6110,6110,6110,0
+20250325,182300,28415060,6110,6110,6110,6110,0
+20250325,182200,28415060,6110,6110,6110,6110,0
+20250325,182100,28415060,6110,6110,6110,6110,0
+20250325,182000,28415060,6110,6110,6110,6110,0
+20250325,181900,28415060,6110,6110,6110,6110,0
+20250325,181800,28415060,6110,6110,6110,6110,0
+20250325,181700,28415060,6110,6110,6110,6110,0
+20250325,181600,28415060,6110,6110,6110,6110,0
+20250325,181500,28415060,6110,6110,6110,6110,0
+20250325,181400,28415060,6110,6110,6110,6110,0
+20250325,181300,28415060,6110,6110,6110,6110,0
+20250325,181200,28415060,6110,6110,6110,6110,0
+20250325,181100,28415060,6110,6110,6110,6110,0
+20250325,181000,28415060,6110,6110,6110,6110,0
+20250325,180900,28415060,6110,6110,6110,6110,0
+20250325,180800,28415060,6110,6110,6110,6110,0
+20250325,180700,28415060,6110,6110,6110,6110,0
+20250325,180600,28415060,6110,6110,6110,6110,0
+20250325,180500,28415060,6110,6110,6110,6110,0
+20250325,180400,28415060,6110,6110,6110,6110,0
+20250325,180300,28415060,6110,6110,6110,6110,0
+20250325,180200,28415060,6110,6110,6110,6110,0
+20250325,180100,28415060,6110,6110,6110,6110,0
+20250325,180000,28415060,6110,6110,6110,6110,0
+20250325,175900,28415060,6110,6110,6110,6110,0
+20250325,175800,28415060,6110,6110,6110,6110,0
+20250325,175700,28415060,6110,6110,6110,6110,0
+20250325,175600,28415060,6110,6110,6110,6110,1
+20250325,175500,28415060,6110,6110,6110,6110,0
+20250325,175400,28415060,6110,6110,6110,6110,0
+20250325,175300,28415060,6110,6110,6110,6110,0
+20250325,175200,28415060,6110,6110,6110,6110,0
+20250325,175100,28415060,6110,6110,6110,6110,0
+20250325,175000,28415060,6110,6110,6110,6110,0
+20250325,174900,28415060,6110,6110,6110,6110,0
+20250325,174800,28415060,6110,6110,6110,6110,0
+20250325,174700,28415060,6110,6110,6110,6110,0
+20250325,174600,28415060,6110,6110,6110,6110,0
+20250325,174500,28415060,6110,6110,6110,6110,0
+20250325,174400,28415060,6110,6110,6110,6110,0
+20250325,174300,28415060,6110,6110,6110,6110,0
+20250325,174200,28415060,6110,6110,6110,6110,0
+20250325,174100,28415060,6110,6110,6110,6110,0
+20250325,174000,28415060,6110,6110,6110,6110,0
+20250325,173900,28415060,6110,6110,6110,6110,0
+20250325,173800,28415060,6110,6110,6110,6110,0
+20250325,173700,28415060,6110,6110,6110,6110,0
+20250325,173600,28415060,6110,6110,6110,6110,0
+20250325,173500,28415060,6110,6110,6110,6110,0
+20250325,173400,28415060,6110,6110,6110,6110,0
+20250325,173300,28415060,6110,6110,6110,6110,0
+20250325,173200,28415060,6110,6110,6110,6110,0
+20250325,173100,28415060,6110,6110,6110,6110,0
+20250325,173000,28415060,6110,6110,6110,6110,0
+20250325,172900,28415060,6110,6110,6110,6110,0
+20250325,172800,28415060,6110,6110,6110,6110,0
+20250325,172700,28415060,6110,6110,6110,6110,0
+20250325,172600,28415060,6110,6110,6110,6110,1
+20250325,172500,28415060,6110,6110,6110,6110,0
+20250325,172400,28415060,6110,6110,6110,6110,0
+20250325,172300,28415060,6110,6110,6110,6110,0
+20250325,172200,28415060,6110,6110,6110,6110,0
+20250325,172100,28415060,6110,6110,6110,6110,0
+20250325,172000,28415060,6110,6110,6110,6110,0
+20250325,171900,28415060,6110,6110,6110,6110,0
+20250325,171800,28415060,6110,6110,6110,6110,0
+20250325,171700,28415060,6110,6110,6110,6110,0
+20250325,171600,28415060,6110,6110,6110,6110,0
+20250325,171500,28415060,6110,6110,6110,6110,0
+20250325,171400,28415060,6110,6110,6110,6110,0
+20250325,171300,28415060,6110,6110,6110,6110,0
+20250325,171200,28415060,6110,6110,6110,6110,0
+20250325,171100,28415060,6110,6110,6110,6110,0
+20250325,171000,28415060,6110,6110,6110,6110,0
+20250325,170900,28415060,6110,6110,6110,6110,0
+20250325,170800,28415060,6110,6110,6110,6110,0
+20250325,170700,28415060,6110,6110,6110,6110,0
+20250325,170600,28415060,6110,6110,6110,6110,0
+20250325,170500,28415060,6110,6110,6110,6110,0
+20250325,170400,28415060,6110,6110,6110,6110,0
+20250325,170300,28415060,6110,6110,6110,6110,0
+20250325,170200,28415060,6110,6110,6110,6110,0
+20250325,170100,28415060,6110,6110,6110,6110,0
+20250325,170000,28415060,6110,6110,6110,6110,0
+20250325,165900,28415060,6110,6110,6110,6110,0
+20250325,165800,28415060,6110,6110,6110,6110,0
+20250325,165700,28415060,6110,6110,6110,6110,0
+20250325,165600,28415060,6110,6110,6110,6110,1
+20250325,165500,28415060,6110,6110,6110,6110,0
+20250325,165400,28415060,6110,6110,6110,6110,0
+20250325,165300,28415060,6110,6110,6110,6110,0
+20250325,165200,28415060,6110,6110,6110,6110,0
+20250325,165100,28415060,6110,6110,6110,6110,0
+20250325,165000,28415060,6110,6110,6110,6110,0
+20250325,164900,28415060,6110,6110,6110,6110,0
+20250325,164800,28415060,6110,6110,6110,6110,0
+20250325,164700,28415060,6110,6110,6110,6110,0
+20250325,164600,28415060,6110,6110,6110,6110,0
+20250325,164500,28415060,6110,6110,6110,6110,0
+20250325,164400,28415060,6110,6110,6110,6110,0
+20250325,164300,28415060,6110,6110,6110,6110,0
+20250325,164200,28415060,6110,6110,6110,6110,0
+20250325,164100,28415060,6110,6110,6110,6110,0
+20250325,164000,28415060,6110,6110,6110,6110,0
+20250325,163900,28415060,6110,6110,6110,6110,0
+20250325,163800,28415060,6110,6110,6110,6110,0
+20250325,163700,28415060,6110,6110,6110,6110,0
+20250325,163600,28415060,6110,6110,6110,6110,0
+20250325,163500,28415060,6110,6110,6110,6110,0
+20250325,163400,28415060,6110,6110,6110,6110,0
+20250325,163300,28415060,6110,6110,6110,6110,0
+20250325,163200,28415060,6110,6110,6110,6110,0
+20250325,163100,28415060,6110,6110,6110,6110,0
+20250325,163000,28415060,6110,6110,6110,6110,0
+20250325,162900,28415060,6110,6110,6110,6110,0
+20250325,162800,28415060,6110,6110,6110,6110,0
+20250325,162700,28415060,6110,6110,6110,6110,0
+20250325,162600,28415060,6110,6110,6110,6110,1
+20250325,162500,28415060,6110,6110,6110,6110,0
+20250325,162400,28415060,6110,6110,6110,6110,0
+20250325,162300,28415060,6110,6110,6110,6110,0
+20250325,162200,28415060,6110,6110,6110,6110,0
+20250325,162100,28415060,6110,6110,6110,6110,0
+20250325,162000,28415060,6110,6110,6110,6110,0
+20250325,161900,28415060,6110,6110,6110,6110,0
+20250325,161800,28415060,6110,6110,6110,6110,0
+20250325,161700,28415060,6110,6110,6110,6110,0
+20250325,161600,28415060,6110,6110,6110,6110,0
+20250325,161500,28415060,6110,6110,6110,6110,0
+20250325,161400,28415060,6110,6110,6110,6110,0
+20250325,161300,28415060,6110,6110,6110,6110,0
+20250325,161200,28415060,6110,6110,6110,6110,0
+20250325,161100,28415060,6110,6110,6110,6110,0
+20250325,161000,28415060,6110,6110,6110,6110,0
+20250325,160900,28415060,6110,6110,6110,6110,0
+20250325,160800,28415060,6110,6110,6110,6110,0
+20250325,160700,28415060,6110,6110,6110,6110,0
+20250325,160600,28415060,6110,6110,6110,6110,0
+20250325,160500,28415060,6110,6110,6110,6110,0
+20250325,160400,28415060,6110,6110,6110,6110,0
+20250325,160300,28415060,6110,6110,6110,6110,0
+20250325,160200,28415060,6110,6110,6110,6110,0
+20250325,160100,28415060,6110,6110,6110,6110,0
+20250325,160000,28415060,6110,6110,6110,6110,0
+20250325,155900,28415060,6110,6110,6110,6110,0
+20250325,155800,28415060,6110,6110,6110,6110,0
+20250325,155700,28415060,6110,6110,6110,6110,0
+20250325,155600,28415060,6110,6110,6110,6110,1
+20250325,155500,28415060,6110,6110,6110,6110,0
+20250325,155400,28415060,6110,6110,6110,6110,0
+20250325,155300,28415060,6110,6110,6110,6110,0
+20250325,155200,28415060,6110,6110,6110,6110,0
+20250325,155100,28415060,6110,6110,6110,6110,0
+20250325,155000,28415060,6110,6110,6110,6110,0
+20250325,154900,28415060,6110,6110,6110,6110,0
+20250325,154800,28415060,6110,6110,6110,6110,0
+20250325,154700,28415060,6110,6110,6110,6110,0
+20250325,154600,28415060,6110,6110,6110,6110,0
+20250325,154500,28415060,6110,6110,6110,6110,0
+20250325,154400,28415060,6110,6110,6110,6110,0
+20250325,154300,28415060,6110,6110,6110,6110,0
+20250325,154200,28415060,6110,6110,6110,6110,0
+20250325,154100,28415060,6110,6110,6110,6110,0
+20250325,154000,28415060,6110,6110,6110,6110,0
+20250325,153900,28415060,6110,6110,6110,6110,0
+20250325,153800,28415060,6110,6110,6110,6110,0
+20250325,153700,28415060,6110,6110,6110,6110,0
+20250325,153600,28415060,6110,6110,6110,6110,0
+20250325,153500,28415060,6110,6110,6110,6110,0
+20250325,153400,28415060,6110,6110,6110,6110,0
+20250325,153300,28415060,6110,6110,6110,6110,0
+20250325,153200,28415060,6110,6110,6110,6110,0
+20250325,153100,28415060,6110,6110,6110,6110,0
+20250325,153000,28415060,6110,6110,6110,6110,0
+20250325,152900,28415060,6110,6110,6110,6110,0
+20250325,152800,28415060,6110,6110,6110,6110,0
+20250325,152700,28415060,6110,6110,6110,6110,0
+20250325,152600,28415060,6110,6110,6110,6110,0
+20250325,152500,28415060,6110,6110,6110,6110,0
+20250325,152400,28415060,6110,6110,6110,6110,0
+20250325,152300,28415060,6110,6110,6110,6110,0
+20250325,152200,28415060,6110,6110,6110,6110,0
+20250325,152100,28415060,6110,6110,6110,6110,0
+20250325,152000,28415060,6110,6110,6110,6110,0
+20250325,151900,28415060,6110,6110,6110,6110,0
+20250325,151800,28415060,6110,6110,6110,6110,0
+20250325,151700,28415060,6110,6110,6110,6110,0
+20250325,151600,28415060,6110,6110,6110,6110,0
+20250325,151500,28415060,6110,6110,6110,6110,0
+20250325,151400,28415060,6110,6110,6110,6110,0
+20250325,151300,28415060,6110,6110,6110,6110,0
+20250325,151200,28415060,6110,6110,6110,6110,0
+20250325,151100,28415060,6110,6110,6110,6110,1
+20250325,151000,28408950,6120,6120,6120,6120,0
+20250325,150900,28408950,6120,6120,6120,6120,0
+20250325,150800,28408950,6120,6120,6120,6120,0
+20250325,150700,28408950,6120,6120,6120,6120,0
+20250325,150600,28408950,6120,6120,6120,6120,0
+20250325,150500,28408950,6120,6120,6120,6120,0
+20250325,150400,28408950,6120,6120,6120,6120,32
+20250325,150300,28213110,6140,6140,6140,6140,0
+20250325,150200,28213110,6140,6140,6140,6140,0
+20250325,150100,28213110,6140,6140,6140,6140,0
+20250325,150000,28213110,6140,6140,6140,6140,0
+20250325,145900,28213110,6140,6140,6140,6140,0
+20250325,145800,28213110,6140,6140,6140,6140,0
+20250325,145700,28213110,6140,6140,6140,6140,0
+20250325,145600,28213110,6140,6140,6140,6140,0
+20250325,145500,28213110,6140,6140,6140,6140,0
+20250325,145400,28213110,6140,6140,6140,6140,0
+20250325,145300,28213110,6140,6140,6140,6140,0
+20250325,145200,28213110,6140,6140,6140,6140,0
+20250325,145100,28213110,6140,6140,6140,6140,0
+20250325,145000,28213110,6140,6140,6140,6140,0
+20250325,144900,28213110,6140,6140,6140,6140,0
+20250325,144800,28213110,6140,6140,6140,6140,0
+20250325,144700,28213110,6140,6140,6140,6140,0
+20250325,144600,28213110,6140,6140,6140,6140,0
+20250325,144500,28213110,6140,6140,6140,6140,0
+20250325,144400,28213110,6140,6140,6140,6140,0
+20250325,144300,28213110,6140,6140,6140,6140,0
+20250325,144200,28213110,6140,6140,6140,6140,0
+20250325,144100,28213110,6140,6140,6140,6140,0
+20250325,144000,28213110,6140,6140,6140,6140,0
+20250325,143900,28213110,6140,6140,6140,6140,0
+20250325,143800,28213110,6140,6140,6140,6140,0
+20250325,143700,28213110,6140,6140,6140,6140,0
+20250325,143600,28213110,6140,6140,6140,6140,0
+20250325,143500,28213110,6140,6140,6140,6140,0
+20250325,143400,28213110,6140,6140,6140,6140,0
+20250325,143300,28213110,6140,6140,6140,6140,0
+20250325,143200,28213110,6140,6140,6140,6140,0
+20250325,143100,28213110,6140,6140,6140,6140,0
+20250325,143000,28213110,6140,6140,6140,6140,0
+20250325,142900,28213110,6140,6140,6140,6140,1
+20250325,142800,28206970,6140,6140,6140,6140,0
+20250325,142700,28206970,6140,6140,6140,6140,0
+20250325,142600,28206970,6140,6140,6140,6140,0
+20250325,142500,28206970,6140,6140,6140,6140,0
+20250325,142400,28206970,6140,6140,6140,6140,0
+20250325,142300,28206970,6140,6140,6140,6140,0
+20250325,142200,28206970,6140,6140,6140,6140,0
+20250325,142100,28206970,6140,6140,6140,6140,0
+20250325,142000,28206970,6140,6140,6140,6140,0
+20250325,141900,28206970,6140,6140,6140,6140,0
+20250325,141800,28206970,6140,6140,6140,6140,0
+20250325,141700,28206970,6140,6140,6140,6140,0
+20250325,141600,28206970,6140,6140,6140,6140,0
+20250325,141500,28206970,6140,6140,6140,6140,0
+20250325,141400,28206970,6140,6140,6140,6140,0
+20250325,141300,28206970,6140,6140,6140,6140,0
+20250325,141200,28206970,6140,6140,6140,6140,0
+20250325,141100,28206970,6140,6140,6140,6140,0
+20250325,141000,28206970,6140,6100,6140,6020,3239
+20250325,140900,8587390,6100,6100,6100,6100,0
+20250325,140800,8587390,6100,6100,6100,6100,0
+20250325,140700,8587390,6100,6100,6100,6100,0
+20250325,140600,8587390,6100,6100,6100,6100,0
+20250325,140500,8587390,6100,6100,6100,6100,50
+20250325,140400,8282390,6120,6120,6120,6120,0
+20250325,140300,8282390,6120,6120,6120,6120,0
+20250325,140200,8282390,6120,6120,6120,6120,0
+20250325,140100,8282390,6120,6120,6120,6120,0
+20250325,140000,8282390,6120,6120,6120,6120,1
+20250325,135900,8276270,6120,6120,6120,6120,0
+20250325,135800,8276270,6120,6120,6120,6120,0
+20250325,135700,8276270,6120,6120,6120,6120,0
+20250325,135600,8276270,6120,6120,6120,6120,0
+20250325,135500,8276270,6120,6120,6120,6120,0
+20250325,135400,8276270,6120,6120,6120,6120,0
+20250325,135300,8276270,6120,6120,6120,6120,0
+20250325,135200,8276270,6120,6120,6120,6120,0
+20250325,135100,8276270,6120,6120,6120,6120,0
+20250325,135000,8276270,6120,6120,6120,6120,2
+20250325,134900,8264030,6120,6120,6120,6120,0
+20250325,134800,8264030,6120,6120,6120,6120,0
+20250325,134700,8264030,6120,6120,6120,6120,0
+20250325,134600,8264030,6120,6120,6120,6120,0
+20250325,134500,8264030,6120,6120,6120,6120,0
+20250325,134400,8264030,6120,6120,6120,6120,0
+20250325,134300,8264030,6120,6120,6120,6120,0
+20250325,134200,8264030,6120,6120,6120,6120,0
+20250325,134100,8264030,6120,6120,6120,6120,0
+20250325,134000,8264030,6120,6120,6120,6120,2
+20250325,133900,8251790,6100,6100,6100,6100,0
+20250325,133800,8251790,6100,6100,6100,6100,0
+20250325,133700,8251790,6100,6110,6110,6100,50
+20250325,133600,7946710,6110,6110,6110,6110,0
+20250325,133500,7946710,6110,6110,6110,6110,0
+20250325,133400,7946710,6110,6110,6110,6110,0
+20250325,133300,7946710,6110,6110,6110,6110,1
+20250325,133200,7940600,6120,6120,6120,6120,0
+20250325,133100,7940600,6120,6120,6120,6120,0
+20250325,133000,7940600,6120,6120,6120,6120,2
+20250325,132900,7928360,6110,6110,6110,6110,0
+20250325,132800,7928360,6110,6110,6110,6110,0
+20250325,132700,7928360,6110,6130,6130,6110,418
+20250325,132600,5373430,6140,6140,6140,6140,0
+20250325,132500,5373430,6140,6140,6140,6140,0
+20250325,132400,5373430,6140,6140,6140,6140,0
+20250325,132300,5373430,6140,6140,6140,6140,0
+20250325,132200,5373430,6140,6140,6140,6140,0
+20250325,132100,5373430,6140,6140,6140,6140,0
+20250325,132000,5373430,6140,6140,6140,6140,2
+20250325,131900,5361150,6140,6140,6140,6140,0
+20250325,131800,5361150,6140,6140,6140,6140,0
+20250325,131700,5361150,6140,6140,6140,6140,0
+20250325,131600,5361150,6140,6140,6140,6140,0
+20250325,131500,5361150,6140,6140,6140,6140,0
+20250325,131400,5361150,6140,6140,6140,6140,0
+20250325,131300,5361150,6140,6140,6140,6140,0
+20250325,131200,5361150,6140,6140,6140,6140,0
+20250325,131100,5361150,6140,6140,6140,6140,0
+20250325,131000,5361150,6140,6140,6140,6140,2
+20250325,130900,5348870,6140,6140,6140,6140,1
+20250325,130800,5342730,6150,6150,6150,6150,0
+20250325,130700,5342730,6150,6150,6150,6150,0
+20250325,130600,5342730,6150,6150,6150,6150,238
+20250325,130500,3879030,6150,6150,6150,6150,0
+20250325,130400,3879030,6150,6150,6150,6150,0
+20250325,130300,3879030,6150,6150,6150,6150,42
+20250325,130200,3620730,6150,6150,6150,6150,0
+20250325,130100,3620730,6150,6150,6150,6150,0
+20250325,130000,3620730,6150,6150,6150,6150,2
+20250325,125900,3608430,6150,6150,6150,6150,0
+20250325,125800,3608430,6150,6150,6150,6150,0
+20250325,125700,3608430,6150,6150,6150,6150,0
+20250325,125600,3608430,6150,6150,6150,6150,0
+20250325,125500,3608430,6150,6150,6150,6150,0
+20250325,125400,3608430,6150,6150,6150,6150,0
+20250325,125300,3608430,6150,6150,6150,6150,0
+20250325,125200,3608430,6150,6150,6150,6150,0
+20250325,125100,3608430,6150,6150,6150,6150,0
+20250325,125000,3608430,6150,6150,6150,6150,2
+20250325,124900,3596130,6150,6150,6150,6150,0
+20250325,124800,3596130,6150,6150,6150,6150,0
+20250325,124700,3596130,6150,6150,6150,6150,0
+20250325,124600,3596130,6150,6150,6150,6150,0
+20250325,124500,3596130,6150,6150,6150,6150,0
+20250325,124400,3596130,6150,6150,6150,6150,0
+20250325,124300,3596130,6150,6150,6150,6150,0
+20250325,124200,3596130,6150,6150,6150,6150,0
+20250325,124100,3596130,6150,6150,6150,6150,0
+20250325,124000,3596130,6150,6150,6150,6150,2
+20250325,123900,3583830,6150,6150,6150,6150,0
+20250325,123800,3583830,6150,6150,6150,6150,0
+20250325,123700,3583830,6150,6150,6150,6150,0
+20250325,123600,3583830,6150,6150,6150,6150,0
+20250325,123500,3583830,6150,6150,6150,6150,0
+20250325,123400,3583830,6150,6150,6150,6150,0
+20250325,123300,3583830,6150,6150,6150,6150,0
+20250325,123200,3583830,6150,6150,6150,6150,0
+20250325,123100,3583830,6150,6150,6150,6150,0
+20250325,123000,3583830,6150,6150,6150,6150,2
+20250325,122900,3571530,6150,6150,6150,6150,0
+20250325,122800,3571530,6150,6150,6150,6150,0
+20250325,122700,3571530,6150,6150,6150,6150,0
+20250325,122600,3571530,6150,6150,6150,6150,0
+20250325,122500,3571530,6150,6150,6150,6150,0
+20250325,122400,3571530,6150,6150,6150,6150,0
+20250325,122300,3571530,6150,6150,6150,6150,0
+20250325,122200,3571530,6150,6150,6150,6150,0
+20250325,122100,3571530,6150,6150,6150,6150,0
+20250325,122000,3571530,6150,6150,6150,6150,2
+20250325,121900,3559230,6150,6150,6150,6150,0
+20250325,121800,3559230,6150,6150,6150,6150,0
+20250325,121700,3559230,6150,6150,6150,6150,0
+20250325,121600,3559230,6150,6150,6150,6150,0
+20250325,121500,3559230,6150,6150,6150,6150,0
+20250325,121400,3559230,6150,6150,6150,6150,0
+20250325,121300,3559230,6150,6150,6150,6150,0
+20250325,121200,3559230,6150,6150,6150,6150,0
+20250325,121100,3559230,6150,6150,6150,6150,0
+20250325,121000,3559230,6150,6150,6150,6150,2
+20250325,120900,3546930,6150,6150,6150,6150,0
+20250325,120800,3546930,6150,6150,6150,6150,0
+20250325,120700,3546930,6150,6150,6150,6150,0
+20250325,120600,3546930,6150,6150,6150,6150,0
+20250325,120500,3546930,6150,6150,6150,6150,0
+20250325,120400,3546930,6150,6150,6150,6150,0
+20250325,120300,3546930,6150,6150,6150,6150,0
+20250325,120200,3546930,6150,6150,6150,6150,0
+20250325,120100,3546930,6150,6150,6150,6150,0
+20250325,120000,3546930,6150,6150,6150,6150,2
+20250325,115900,3534630,6140,6140,6140,6140,0
+20250325,115800,3534630,6140,6140,6140,6140,2
+20250325,115700,3522350,6140,6140,6140,6140,0
+20250325,115600,3522350,6140,6140,6140,6140,0
+20250325,115500,3522350,6140,6140,6140,6140,0
+20250325,115400,3522350,6140,6140,6140,6140,0
+20250325,115300,3522350,6140,6140,6140,6140,0
+20250325,115200,3522350,6140,6140,6140,6140,0
+20250325,115100,3522350,6140,6140,6140,6140,0
+20250325,115000,3522350,6140,6140,6140,6140,2
+20250325,114900,3510070,6130,6130,6130,6130,0
+20250325,114800,3510070,6130,6130,6130,6130,0
+20250325,114700,3510070,6130,6130,6130,6130,0
+20250325,114600,3510070,6130,6130,6130,6130,0
+20250325,114500,3510070,6130,6130,6130,6130,0
+20250325,114400,3510070,6130,6130,6130,6130,0
+20250325,114300,3510070,6130,6130,6130,6130,0
+20250325,114200,3510070,6130,6130,6130,6130,18
+20250325,114100,3399730,6140,6140,6140,6140,0
+20250325,114000,3399730,6140,6140,6140,6140,2
+20250325,113900,3387450,6150,6150,6150,6150,0
+20250325,113800,3387450,6150,6150,6150,6150,0
+20250325,113700,3387450,6150,6150,6150,6150,0
+20250325,113600,3387450,6150,6150,6150,6150,0
+20250325,113500,3387450,6150,6150,6150,6150,0
+20250325,113400,3387450,6150,6150,6150,6150,0
+20250325,113300,3387450,6150,6150,6150,6150,0
+20250325,113200,3387450,6150,6150,6150,6150,0
+20250325,113100,3387450,6150,6150,6150,6150,0
+20250325,113000,3387450,6150,6150,6150,6150,2
+20250325,112900,3375150,6150,6150,6150,6150,0
+20250325,112800,3375150,6150,6150,6150,6150,0
+20250325,112700,3375150,6150,6150,6150,6150,0
+20250325,112600,3375150,6150,6150,6150,6150,0
+20250325,112500,3375150,6150,6150,6150,6150,0
+20250325,112400,3375150,6150,6150,6150,6150,0
+20250325,112300,3375150,6150,6150,6150,6150,0
+20250325,112200,3375150,6150,6150,6150,6150,0
+20250325,112100,3375150,6150,6150,6150,6150,0
+20250325,112000,3375150,6150,6150,6150,6150,0
+20250325,111900,3375150,6150,6150,6150,6150,0
+20250325,111800,3375150,6150,6150,6150,6150,0
+20250325,111700,3375150,6150,6150,6150,6140,122
+20250325,111600,2625850,6150,6150,6150,6150,0
+20250325,111500,2625850,6150,6150,6150,6150,0
+20250325,111400,2625850,6150,6150,6150,6150,0
+20250325,111300,2625850,6150,6150,6150,6150,0
+20250325,111200,2625850,6150,6150,6150,6150,1
+20250325,111100,2619700,6200,6200,6200,6200,0
+20250325,111000,2619700,6200,6200,6200,6200,0
+20250325,110900,2619700,6200,6200,6200,6200,0
+20250325,110800,2619700,6200,6200,6200,6200,0
+20250325,110700,2619700,6200,6200,6200,6200,0
+20250325,110600,2619700,6200,6200,6200,6200,0
+20250325,110500,2619700,6200,6200,6200,6200,0
+20250325,110400,2619700,6200,6200,6200,6200,0
+20250325,110300,2619700,6200,6200,6200,6200,0
+20250325,110200,2619700,6200,6200,6200,6200,0
+20250325,110100,2619700,6200,6200,6200,6200,0
+20250325,110000,2619700,6200,6200,6200,6200,0
+20250325,105900,2619700,6200,6200,6200,6200,0
+20250325,105800,2619700,6200,6200,6200,6200,0
+20250325,105700,2619700,6200,6200,6200,6200,0
+20250325,105600,2619700,6200,6200,6200,6200,0
+20250325,105500,2619700,6200,6200,6200,6200,0
+20250325,105400,2619700,6200,6200,6200,6200,18
+20250325,105300,2508100,6200,6200,6200,6200,0
+20250325,105200,2508100,6200,6200,6200,6200,0
+20250325,105100,2508100,6200,6200,6200,6200,0
+20250325,105000,2508100,6200,6200,6200,6200,0
+20250325,104900,2508100,6200,6200,6200,6200,0
+20250325,104800,2508100,6200,6200,6200,6200,0
+20250325,104700,2508100,6200,6200,6200,6200,0
+20250325,104600,2508100,6200,6200,6200,6200,0
+20250325,104500,2508100,6200,6200,6200,6200,0
+20250325,104400,2508100,6200,6200,6200,6200,0
+20250325,104300,2508100,6200,6200,6200,6200,0
+20250325,104200,2508100,6200,6200,6200,6200,0
+20250325,104100,2508100,6200,6200,6200,6200,0
+20250325,104000,2508100,6200,6200,6200,6200,0
+20250325,103900,2508100,6200,6200,6200,6200,0
+20250325,103800,2508100,6200,6200,6200,6200,0
+20250325,103700,2508100,6200,6200,6200,6200,0
+20250325,103600,2508100,6200,6200,6200,6200,0
+20250325,103500,2508100,6200,6200,6200,6200,0
+20250325,103400,2508100,6200,6200,6200,6200,0
+20250325,103300,2508100,6200,6200,6200,6200,0
+20250325,103200,2508100,6200,6200,6200,6200,0
+20250325,103100,2508100,6200,6200,6200,6200,0
+20250325,103000,2508100,6200,6200,6200,6200,0
+20250325,102900,2508100,6200,6200,6200,6200,0
+20250325,102800,2508100,6200,6200,6200,6200,1
+20250325,102700,2501900,6200,6200,6200,6200,0
+20250325,102600,2501900,6200,6200,6200,6200,0
+20250325,102500,2501900,6200,6200,6200,6200,0
+20250325,102400,2501900,6200,6200,6200,6200,0
+20250325,102300,2501900,6200,6200,6200,6200,0
+20250325,102200,2501900,6200,6200,6200,6200,0
+20250325,102100,2501900,6200,6200,6200,6200,1
+20250325,102000,2495700,6200,6200,6200,6200,0
+20250325,101900,2495700,6200,6200,6200,6200,0
+20250325,101800,2495700,6200,6200,6200,6200,0
+20250325,101700,2495700,6200,6200,6200,6200,0
+20250325,101600,2495700,6200,6200,6200,6200,1
+20250325,101500,2489500,6200,6200,6200,6200,0
+20250325,101400,2489500,6200,6200,6200,6200,0
+20250325,101300,2489500,6200,6200,6200,6200,0
+20250325,101200,2489500,6200,6200,6200,6200,0
+20250325,101100,2489500,6200,6200,6200,6200,0
+20250325,101000,2489500,6200,6200,6200,6200,0
+20250325,100900,2489500,6200,6200,6200,6200,1
+20250325,100800,2483300,6190,6190,6190,6190,0
+20250325,100700,2483300,6190,6190,6190,6190,0
+20250325,100600,2483300,6190,6190,6190,6190,0
+20250325,100500,2483300,6190,6190,6190,6190,0
+20250325,100400,2483300,6190,6190,6190,6190,3
+20250325,100300,2464730,6190,6190,6190,6190,0
+20250325,100200,2464730,6190,6190,6190,6190,0
+20250325,100100,2464730,6190,6190,6190,6190,0
+20250325,100000,2464730,6190,6190,6190,6190,0
+20250325,095900,2464730,6190,6190,6190,6190,0
+20250325,095800,2464730,6190,6190,6190,6190,49
+20250325,095700,2161420,6190,6190,6190,6190,1
+20250325,095600,2155230,6190,6190,6190,6190,0
+20250325,095500,2155230,6190,6190,6190,6190,0
+20250325,095400,2155230,6190,6190,6190,6190,0
+20250325,095300,2155230,6190,6190,6190,6190,0
+20250325,095200,2155230,6190,6190,6190,6190,4
+20250325,095100,2130470,6190,6190,6190,6190,266
+20250325,095000,483930,6190,6190,6190,6190,0
+20250325,094900,483930,6190,6190,6190,6190,0
+20250325,094800,483930,6190,6190,6190,6190,0
+20250325,094700,483930,6190,6190,6190,6190,0
+20250325,094600,483930,6190,6190,6190,6190,0
+20250325,094500,483930,6190,6190,6190,6190,12
+20250325,094400,409650,6190,6190,6190,6190,0
+20250325,094300,409650,6190,6190,6190,6190,0
+20250325,094200,409650,6190,6190,6190,6190,0
+20250325,094100,409650,6190,6190,6190,6190,0
+20250325,094000,409650,6190,6190,6190,6190,0
+20250325,093900,409650,6190,6190,6190,6190,0
+20250325,093800,409650,6190,6190,6190,6190,0
+20250325,093700,409650,6190,6190,6190,6190,0
+20250325,093600,409650,6190,6190,6190,6190,0
+20250325,093500,409650,6190,6190,6190,6190,0
+20250325,093400,409650,6190,6190,6190,6190,0
+20250325,093300,409650,6190,6190,6190,6190,0
+20250325,093200,409650,6190,6190,6190,6190,0
+20250325,093100,409650,6190,6190,6190,6190,0
+20250325,093000,409650,6190,6190,6190,6190,0
+20250325,092900,409650,6190,6190,6190,6190,0
+20250325,092800,409650,6190,6190,6190,6190,1
+20250325,092700,403460,6120,6120,6120,6120,0
+20250325,092600,403460,6120,6120,6120,6120,0
+20250325,092500,403460,6120,6120,6120,6120,0
+20250325,092400,403460,6120,6120,6120,6120,0
+20250325,092300,403460,6120,6120,6120,6120,0
+20250325,092200,403460,6120,6120,6120,6120,0
+20250325,092100,403460,6120,6120,6120,6120,0
+20250325,092000,403460,6120,6120,6120,6120,0
+20250325,091900,403460,6120,6120,6120,6120,0
+20250325,091800,403460,6120,6120,6120,6120,0
+20250325,091700,403460,6120,6120,6120,6120,0
+20250325,091600,403460,6120,6120,6120,6120,0
+20250325,091500,403460,6120,6120,6120,6120,0
+20250325,091400,403460,6120,6120,6120,6120,20
+20250325,091300,281060,6110,6110,6110,6110,0
+20250325,091200,281060,6110,6110,6110,6110,0
+20250325,091100,281060,6110,6110,6110,6110,0
+20250325,091000,281060,6110,6110,6110,6110,0
+20250325,090900,281060,6110,6110,6110,6110,0
+20250325,090800,281060,6110,6110,6110,6110,0
+20250325,090700,281060,6110,6110,6110,6110,46
+20250325,090600,0,6110,6110,6110,6110,0
+20250325,090500,0,6110,6110,6110,6110,0
+20250325,090400,0,6110,6110,6110,6110,0
+20250325,090300,0,6110,6110,6110,6110,0
+20250325,090200,0,6110,6110,6110,6110,0
+20250325,090100,0,6110,6110,6110,6110,0
+20250325,090000,0,6110,6110,6110,6110,0

256150/min/candle-20250326.csv

@@ -0,0 +1,718 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,205600,11895520,6100,6100,6100,6100,15
+20250326,205500,11895520,6100,6100,6100,6100,0
+20250326,205400,11895520,6100,6100,6100,6100,0
+20250326,205300,11895520,6100,6100,6100,6100,0
+20250326,205200,11895520,6100,6100,6100,6100,0
+20250326,205100,11895520,6100,6100,6100,6100,0
+20250326,205000,11895520,6100,6100,6100,6100,0
+20250326,204900,11895520,6100,6100,6100,6100,0
+20250326,204800,11895520,6100,6100,6100,6100,0
+20250326,204700,11895520,6100,6100,6100,6100,0
+20250326,204600,11895520,6100,6100,6100,6100,0
+20250326,204500,11895520,6100,6100,6100,6100,0
+20250326,204400,11895520,6100,6100,6100,6100,0
+20250326,204300,11895520,6100,6100,6100,6100,0
+20250326,204200,11895520,6100,6100,6100,6100,0
+20250326,204100,11895520,6100,6100,6100,6100,0
+20250326,204000,11895520,6100,6100,6100,6100,0
+20250326,203900,11895520,6100,6100,6100,6100,0
+20250326,203800,11895520,6100,6100,6100,6100,0
+20250326,203700,11895520,6100,6100,6100,6100,0
+20250326,203600,11895520,6100,6100,6100,6100,0
+20250326,203500,11895520,6100,6100,6100,6100,0
+20250326,203400,11895520,6100,6100,6100,6100,0
+20250326,203300,11895520,6100,6100,6100,6100,0
+20250326,203200,11895520,6100,6100,6100,6100,0
+20250326,203100,11895520,6100,6100,6100,6100,0
+20250326,203000,11895520,6100,6100,6100,6100,0
+20250326,202900,11895520,6100,6100,6100,6100,0
+20250326,202800,11895520,6100,6100,6100,6100,0
+20250326,202700,11895520,6100,6100,6100,6100,0
+20250326,202600,11895520,6100,6100,6100,6100,15
+20250326,202500,11895520,6100,6100,6100,6100,0
+20250326,202400,11895520,6100,6100,6100,6100,0
+20250326,202300,11895520,6100,6100,6100,6100,0
+20250326,202200,11895520,6100,6100,6100,6100,0
+20250326,202100,11895520,6100,6100,6100,6100,0
+20250326,202000,11895520,6100,6100,6100,6100,0
+20250326,201900,11895520,6100,6100,6100,6100,0
+20250326,201800,11895520,6100,6100,6100,6100,0
+20250326,201700,11895520,6100,6100,6100,6100,0
+20250326,201600,11895520,6100,6100,6100,6100,0
+20250326,201500,11895520,6100,6100,6100,6100,0
+20250326,201400,11895520,6100,6100,6100,6100,0
+20250326,201300,11895520,6100,6100,6100,6100,0
+20250326,201200,11895520,6100,6100,6100,6100,0
+20250326,201100,11895520,6100,6100,6100,6100,0
+20250326,201000,11895520,6100,6100,6100,6100,0
+20250326,200900,11895520,6100,6100,6100,6100,0
+20250326,200800,11895520,6100,6100,6100,6100,0
+20250326,200700,11895520,6100,6100,6100,6100,0
+20250326,200600,11895520,6100,6100,6100,6100,0
+20250326,200500,11895520,6100,6100,6100,6100,0
+20250326,200400,11895520,6100,6100,6100,6100,0
+20250326,200300,11895520,6100,6100,6100,6100,0
+20250326,200200,11895520,6100,6100,6100,6100,0
+20250326,200100,11895520,6100,6100,6100,6100,0
+20250326,200000,11895520,6100,6100,6100,6100,0
+20250326,195900,11895520,6100,6100,6100,6100,0
+20250326,195800,11895520,6100,6100,6100,6100,0
+20250326,195700,11895520,6100,6100,6100,6100,0
+20250326,195600,11895520,6100,6100,6100,6100,15
+20250326,195500,11895520,6100,6100,6100,6100,0
+20250326,195400,11895520,6100,6100,6100,6100,0
+20250326,195300,11895520,6100,6100,6100,6100,0
+20250326,195200,11895520,6100,6100,6100,6100,0
+20250326,195100,11895520,6100,6100,6100,6100,0
+20250326,195000,11895520,6100,6100,6100,6100,0
+20250326,194900,11895520,6100,6100,6100,6100,0
+20250326,194800,11895520,6100,6100,6100,6100,0
+20250326,194700,11895520,6100,6100,6100,6100,0
+20250326,194600,11895520,6100,6100,6100,6100,0
+20250326,194500,11895520,6100,6100,6100,6100,0
+20250326,194400,11895520,6100,6100,6100,6100,0
+20250326,194300,11895520,6100,6100,6100,6100,0
+20250326,194200,11895520,6100,6100,6100,6100,0
+20250326,194100,11895520,6100,6100,6100,6100,0
+20250326,194000,11895520,6100,6100,6100,6100,0
+20250326,193900,11895520,6100,6100,6100,6100,0
+20250326,193800,11895520,6100,6100,6100,6100,0
+20250326,193700,11895520,6100,6100,6100,6100,0
+20250326,193600,11895520,6100,6100,6100,6100,0
+20250326,193500,11895520,6100,6100,6100,6100,0
+20250326,193400,11895520,6100,6100,6100,6100,0
+20250326,193300,11895520,6100,6100,6100,6100,0
+20250326,193200,11895520,6100,6100,6100,6100,0
+20250326,193100,11895520,6100,6100,6100,6100,0
+20250326,193000,11895520,6100,6100,6100,6100,0
+20250326,192900,11895520,6100,6100,6100,6100,0
+20250326,192800,11895520,6100,6100,6100,6100,0
+20250326,192700,11895520,6100,6100,6100,6100,0
+20250326,192600,11895520,6100,6100,6100,6100,15
+20250326,192500,11895520,6100,6100,6100,6100,0
+20250326,192400,11895520,6100,6100,6100,6100,0
+20250326,192300,11895520,6100,6100,6100,6100,0
+20250326,192200,11895520,6100,6100,6100,6100,0
+20250326,192100,11895520,6100,6100,6100,6100,0
+20250326,192000,11895520,6100,6100,6100,6100,0
+20250326,191900,11895520,6100,6100,6100,6100,0
+20250326,191800,11895520,6100,6100,6100,6100,0
+20250326,191700,11895520,6100,6100,6100,6100,0
+20250326,191600,11895520,6100,6100,6100,6100,0
+20250326,191500,11895520,6100,6100,6100,6100,0
+20250326,191400,11895520,6100,6100,6100,6100,0
+20250326,191300,11895520,6100,6100,6100,6100,0
+20250326,191200,11895520,6100,6100,6100,6100,0
+20250326,191100,11895520,6100,6100,6100,6100,0
+20250326,191000,11895520,6100,6100,6100,6100,0
+20250326,190900,11895520,6100,6100,6100,6100,0
+20250326,190800,11895520,6100,6100,6100,6100,0
+20250326,190700,11895520,6100,6100,6100,6100,0
+20250326,190600,11895520,6100,6100,6100,6100,0
+20250326,190500,11895520,6100,6100,6100,6100,0
+20250326,190400,11895520,6100,6100,6100,6100,0
+20250326,190300,11895520,6100,6100,6100,6100,0
+20250326,190200,11895520,6100,6100,6100,6100,0
+20250326,190100,11895520,6100,6100,6100,6100,0
+20250326,190000,11895520,6100,6100,6100,6100,0
+20250326,185900,11895520,6100,6100,6100,6100,0
+20250326,185800,11895520,6100,6100,6100,6100,0
+20250326,185700,11895520,6100,6100,6100,6100,0
+20250326,185600,11895520,6100,6100,6100,6100,15
+20250326,185500,11895520,6100,6100,6100,6100,0
+20250326,185400,11895520,6100,6100,6100,6100,0
+20250326,185300,11895520,6100,6100,6100,6100,0
+20250326,185200,11895520,6100,6100,6100,6100,0
+20250326,185100,11895520,6100,6100,6100,6100,0
+20250326,185000,11895520,6100,6100,6100,6100,0
+20250326,184900,11895520,6100,6100,6100,6100,0
+20250326,184800,11895520,6100,6100,6100,6100,0
+20250326,184700,11895520,6100,6100,6100,6100,0
+20250326,184600,11895520,6100,6100,6100,6100,0
+20250326,184500,11895520,6100,6100,6100,6100,0
+20250326,184400,11895520,6100,6100,6100,6100,0
+20250326,184300,11895520,6100,6100,6100,6100,0
+20250326,184200,11895520,6100,6100,6100,6100,0
+20250326,184100,11895520,6100,6100,6100,6100,0
+20250326,184000,11895520,6100,6100,6100,6100,0
+20250326,183900,11895520,6100,6100,6100,6100,0
+20250326,183800,11895520,6100,6100,6100,6100,0
+20250326,183700,11895520,6100,6100,6100,6100,0
+20250326,183600,11895520,6100,6100,6100,6100,0
+20250326,183500,11895520,6100,6100,6100,6100,0
+20250326,183400,11895520,6100,6100,6100,6100,0
+20250326,183300,11895520,6100,6100,6100,6100,0
+20250326,183200,11895520,6100,6100,6100,6100,0
+20250326,183100,11895520,6100,6100,6100,6100,0
+20250326,183000,11895520,6100,6100,6100,6100,0
+20250326,182900,11895520,6100,6100,6100,6100,0
+20250326,182800,11895520,6100,6100,6100,6100,0
+20250326,182700,11895520,6100,6100,6100,6100,0
+20250326,182600,11895520,6100,6100,6100,6100,15
+20250326,182500,11895520,6100,6100,6100,6100,0
+20250326,182400,11895520,6100,6100,6100,6100,0
+20250326,182300,11895520,6100,6100,6100,6100,0
+20250326,182200,11895520,6100,6100,6100,6100,0
+20250326,182100,11895520,6100,6100,6100,6100,0
+20250326,182000,11895520,6100,6100,6100,6100,0
+20250326,181900,11895520,6100,6100,6100,6100,0
+20250326,181800,11895520,6100,6100,6100,6100,0
+20250326,181700,11895520,6100,6100,6100,6100,0
+20250326,181600,11895520,6100,6100,6100,6100,0
+20250326,181500,11895520,6100,6100,6100,6100,0
+20250326,181400,11895520,6100,6100,6100,6100,0
+20250326,181300,11895520,6100,6100,6100,6100,0
+20250326,181200,11895520,6100,6100,6100,6100,0
+20250326,181100,11895520,6100,6100,6100,6100,0
+20250326,181000,11895520,6100,6100,6100,6100,0
+20250326,180900,11895520,6100,6100,6100,6100,0
+20250326,180800,11895520,6100,6100,6100,6100,0
+20250326,180700,11895520,6100,6100,6100,6100,0
+20250326,180600,11895520,6100,6100,6100,6100,0
+20250326,180500,11895520,6100,6100,6100,6100,0
+20250326,180400,11895520,6100,6100,6100,6100,0
+20250326,180300,11895520,6100,6100,6100,6100,0
+20250326,180200,11895520,6100,6100,6100,6100,0
+20250326,180100,11895520,6100,6100,6100,6100,0
+20250326,180000,11895520,6100,6100,6100,6100,0
+20250326,175900,11895520,6100,6100,6100,6100,0
+20250326,175800,11895520,6100,6100,6100,6100,0
+20250326,175700,11895520,6100,6100,6100,6100,0
+20250326,175600,11895520,6100,6100,6100,6100,15
+20250326,175500,11895520,6100,6100,6100,6100,0
+20250326,175400,11895520,6100,6100,6100,6100,0
+20250326,175300,11895520,6100,6100,6100,6100,0
+20250326,175200,11895520,6100,6100,6100,6100,0
+20250326,175100,11895520,6100,6100,6100,6100,0
+20250326,175000,11895520,6100,6100,6100,6100,0
+20250326,174900,11895520,6100,6100,6100,6100,0
+20250326,174800,11895520,6100,6100,6100,6100,0
+20250326,174700,11895520,6100,6100,6100,6100,0
+20250326,174600,11895520,6100,6100,6100,6100,0
+20250326,174500,11895520,6100,6100,6100,6100,0
+20250326,174400,11895520,6100,6100,6100,6100,0
+20250326,174300,11895520,6100,6100,6100,6100,0
+20250326,174200,11895520,6100,6100,6100,6100,0
+20250326,174100,11895520,6100,6100,6100,6100,0
+20250326,174000,11895520,6100,6100,6100,6100,0
+20250326,173900,11895520,6100,6100,6100,6100,0
+20250326,173800,11895520,6100,6100,6100,6100,0
+20250326,173700,11895520,6100,6100,6100,6100,0
+20250326,173600,11895520,6100,6100,6100,6100,0
+20250326,173500,11895520,6100,6100,6100,6100,0
+20250326,173400,11895520,6100,6100,6100,6100,0
+20250326,173300,11895520,6100,6100,6100,6100,0
+20250326,173200,11895520,6100,6100,6100,6100,0
+20250326,173100,11895520,6100,6100,6100,6100,0
+20250326,173000,11895520,6100,6100,6100,6100,0
+20250326,172900,11895520,6100,6100,6100,6100,0
+20250326,172800,11895520,6100,6100,6100,6100,0
+20250326,172700,11895520,6100,6100,6100,6100,0
+20250326,172600,11895520,6100,6100,6100,6100,15
+20250326,172500,11895520,6100,6100,6100,6100,0
+20250326,172400,11895520,6100,6100,6100,6100,0
+20250326,172300,11895520,6100,6100,6100,6100,0
+20250326,172200,11895520,6100,6100,6100,6100,0
+20250326,172100,11895520,6100,6100,6100,6100,0
+20250326,172000,11895520,6100,6100,6100,6100,0
+20250326,171900,11895520,6100,6100,6100,6100,0
+20250326,171800,11895520,6100,6100,6100,6100,0
+20250326,171700,11895520,6100,6100,6100,6100,0
+20250326,171600,11895520,6100,6100,6100,6100,0
+20250326,171500,11895520,6100,6100,6100,6100,0
+20250326,171400,11895520,6100,6100,6100,6100,0
+20250326,171300,11895520,6100,6100,6100,6100,0
+20250326,171200,11895520,6100,6100,6100,6100,0
+20250326,171100,11895520,6100,6100,6100,6100,0
+20250326,171000,11895520,6100,6100,6100,6100,0
+20250326,170900,11895520,6100,6100,6100,6100,0
+20250326,170800,11895520,6100,6100,6100,6100,0
+20250326,170700,11895520,6100,6100,6100,6100,0
+20250326,170600,11895520,6100,6100,6100,6100,0
+20250326,170500,11895520,6100,6100,6100,6100,0
+20250326,170400,11895520,6100,6100,6100,6100,0
+20250326,170300,11895520,6100,6100,6100,6100,0
+20250326,170200,11895520,6100,6100,6100,6100,0
+20250326,170100,11895520,6100,6100,6100,6100,0
+20250326,170000,11895520,6100,6100,6100,6100,0
+20250326,165900,11895520,6100,6100,6100,6100,0
+20250326,165800,11895520,6100,6100,6100,6100,0
+20250326,165700,11895520,6100,6100,6100,6100,0
+20250326,165600,11895520,6100,6100,6100,6100,15
+20250326,165500,11895520,6100,6100,6100,6100,0
+20250326,165400,11895520,6100,6100,6100,6100,0
+20250326,165300,11895520,6100,6100,6100,6100,0
+20250326,165200,11895520,6100,6100,6100,6100,0
+20250326,165100,11895520,6100,6100,6100,6100,0
+20250326,165000,11895520,6100,6100,6100,6100,0
+20250326,164900,11895520,6100,6100,6100,6100,0
+20250326,164800,11895520,6100,6100,6100,6100,0
+20250326,164700,11895520,6100,6100,6100,6100,0
+20250326,164600,11895520,6100,6100,6100,6100,0
+20250326,164500,11895520,6100,6100,6100,6100,0
+20250326,164400,11895520,6100,6100,6100,6100,0
+20250326,164300,11895520,6100,6100,6100,6100,0
+20250326,164200,11895520,6100,6100,6100,6100,0
+20250326,164100,11895520,6100,6100,6100,6100,0
+20250326,164000,11895520,6100,6100,6100,6100,0
+20250326,163900,11895520,6100,6100,6100,6100,0
+20250326,163800,11895520,6100,6100,6100,6100,0
+20250326,163700,11895520,6100,6100,6100,6100,0
+20250326,163600,11895520,6100,6100,6100,6100,0
+20250326,163500,11895520,6100,6100,6100,6100,0
+20250326,163400,11895520,6100,6100,6100,6100,0
+20250326,163300,11895520,6100,6100,6100,6100,0
+20250326,163200,11895520,6100,6100,6100,6100,0
+20250326,163100,11895520,6100,6100,6100,6100,0
+20250326,163000,11895520,6100,6100,6100,6100,0
+20250326,162900,11895520,6100,6100,6100,6100,0
+20250326,162800,11895520,6100,6100,6100,6100,0
+20250326,162700,11895520,6100,6100,6100,6100,0
+20250326,162600,11895520,6100,6100,6100,6100,15
+20250326,162500,11895520,6100,6100,6100,6100,0
+20250326,162400,11895520,6100,6100,6100,6100,0
+20250326,162300,11895520,6100,6100,6100,6100,0
+20250326,162200,11895520,6100,6100,6100,6100,0
+20250326,162100,11895520,6100,6100,6100,6100,0
+20250326,162000,11895520,6100,6100,6100,6100,0
+20250326,161900,11895520,6100,6100,6100,6100,0
+20250326,161800,11895520,6100,6100,6100,6100,0
+20250326,161700,11895520,6100,6100,6100,6100,0
+20250326,161600,11895520,6100,6100,6100,6100,0
+20250326,161500,11895520,6100,6100,6100,6100,0
+20250326,161400,11895520,6100,6100,6100,6100,0
+20250326,161300,11895520,6100,6100,6100,6100,0
+20250326,161200,11895520,6100,6100,6100,6100,0
+20250326,161100,11895520,6100,6100,6100,6100,0
+20250326,161000,11895520,6100,6100,6100,6100,0
+20250326,160900,11895520,6100,6100,6100,6100,0
+20250326,160800,11895520,6100,6100,6100,6100,0
+20250326,160700,11895520,6100,6100,6100,6100,0
+20250326,160600,11895520,6100,6100,6100,6100,0
+20250326,160500,11895520,6100,6100,6100,6100,0
+20250326,160400,11895520,6100,6100,6100,6100,0
+20250326,160300,11895520,6100,6100,6100,6100,0
+20250326,160200,11895520,6100,6100,6100,6100,0
+20250326,160100,11895520,6100,6100,6100,6100,0
+20250326,160000,11895520,6100,6100,6100,6100,0
+20250326,155900,11895520,6100,6100,6100,6100,0
+20250326,155800,11895520,6100,6100,6100,6100,0
+20250326,155700,11895520,6100,6100,6100,6100,0
+20250326,155600,11895520,6100,6100,6100,6100,15
+20250326,155500,11895520,6100,6100,6100,6100,0
+20250326,155400,11895520,6100,6100,6100,6100,0
+20250326,155300,11895520,6100,6100,6100,6100,0
+20250326,155200,11895520,6100,6100,6100,6100,0
+20250326,155100,11895520,6100,6100,6100,6100,0
+20250326,155000,11895520,6100,6100,6100,6100,0
+20250326,154900,11895520,6100,6100,6100,6100,0
+20250326,154800,11895520,6100,6100,6100,6100,0
+20250326,154700,11895520,6100,6100,6100,6100,0
+20250326,154600,11895520,6100,6100,6100,6100,0
+20250326,154500,11895520,6100,6100,6100,6100,0
+20250326,154400,11895520,6100,6100,6100,6100,0
+20250326,154300,11895520,6100,6100,6100,6100,0
+20250326,154200,11895520,6100,6100,6100,6100,0
+20250326,154100,11895520,6100,6100,6100,6100,0
+20250326,154000,11895520,6100,6100,6100,6100,0
+20250326,153900,11895520,6100,6100,6100,6100,0
+20250326,153800,11895520,6100,6100,6100,6100,0
+20250326,153700,11895520,6100,6100,6100,6100,0
+20250326,153600,11895520,6100,6100,6100,6100,0
+20250326,153500,11895520,6100,6100,6100,6100,0
+20250326,153400,11895520,6100,6100,6100,6100,0
+20250326,153300,11895520,6100,6100,6100,6100,0
+20250326,153200,11895520,6100,6100,6100,6100,0
+20250326,153100,11895520,6100,6100,6100,6100,0
+20250326,153000,11895520,6100,6100,6100,6100,15
+20250326,152900,11804020,6150,6150,6150,6150,0
+20250326,152800,11804020,6150,6150,6150,6150,0
+20250326,152700,11804020,6150,6150,6150,6150,0
+20250326,152600,11804020,6150,6150,6150,6150,0
+20250326,152500,11804020,6150,6150,6150,6150,0
+20250326,152400,11804020,6150,6150,6150,6150,0
+20250326,152300,11804020,6150,6150,6150,6150,0
+20250326,152200,11804020,6150,6150,6150,6150,0
+20250326,152100,11804020,6150,6150,6150,6150,0
+20250326,152000,11804020,6150,6150,6150,6150,0
+20250326,151900,11804020,6150,6150,6150,6150,0
+20250326,151800,11804020,6150,6150,6150,6150,0
+20250326,151700,11804020,6150,6150,6150,6150,0
+20250326,151600,11804020,6150,6150,6150,6150,0
+20250326,151500,11804020,6150,6150,6150,6150,0
+20250326,151400,11804020,6150,6150,6150,6150,0
+20250326,151300,11804020,6150,6150,6150,6150,0
+20250326,151200,11804020,6150,6150,6150,6150,0
+20250326,151100,11804020,6150,6150,6150,6150,0
+20250326,151000,11804020,6150,6150,6150,6150,0
+20250326,150900,11804020,6150,6150,6150,6150,100
+20250326,150800,11189020,6150,6150,6150,6150,0
+20250326,150700,11189020,6150,6150,6150,6150,0
+20250326,150600,11189020,6150,6150,6150,6150,0
+20250326,150500,11189020,6150,6150,6150,6150,0
+20250326,150400,11189020,6150,6150,6150,6150,0
+20250326,150300,11189020,6150,6150,6150,6150,0
+20250326,150200,11189020,6150,6150,6150,6150,0
+20250326,150100,11189020,6150,6150,6150,6150,0
+20250326,150000,11189020,6150,6150,6150,6150,0
+20250326,145900,11189020,6150,6150,6150,6150,0
+20250326,145800,11189020,6150,6150,6150,6150,0
+20250326,145700,11189020,6150,6150,6150,6150,0
+20250326,145600,11189020,6150,6150,6150,6150,0
+20250326,145500,11189020,6150,6150,6150,6150,0
+20250326,145400,11189020,6150,6150,6150,6150,0
+20250326,145300,11189020,6150,6150,6150,6150,0
+20250326,145200,11189020,6150,6150,6150,6150,0
+20250326,145100,11189020,6150,6150,6150,6150,0
+20250326,145000,11189020,6150,6150,6150,6150,0
+20250326,144900,11189020,6150,6150,6150,6150,0
+20250326,144800,11189020,6150,6150,6150,6150,0
+20250326,144700,11189020,6150,6150,6150,6150,0
+20250326,144600,11189020,6150,6150,6150,6150,0
+20250326,144500,11189020,6150,6150,6150,6150,0
+20250326,144400,11189020,6150,6150,6150,6150,0
+20250326,144300,11189020,6150,6150,6150,6150,0
+20250326,144200,11189020,6150,6150,6150,6150,0
+20250326,144100,11189020,6150,6150,6150,6150,0
+20250326,144000,11189020,6150,6150,6150,6150,0
+20250326,143900,11189020,6150,6150,6150,6150,0
+20250326,143800,11189020,6150,6150,6150,6150,0
+20250326,143700,11189020,6150,6150,6150,6150,0
+20250326,143600,11189020,6150,6150,6150,6150,0
+20250326,143500,11189020,6150,6150,6150,6150,0
+20250326,143400,11189020,6150,6150,6150,6150,0
+20250326,143300,11189020,6150,6150,6150,6150,0
+20250326,143200,11189020,6150,6150,6150,6150,0
+20250326,143100,11189020,6150,6150,6150,6150,0
+20250326,143000,11189020,6150,6150,6150,6150,0
+20250326,142900,11189020,6150,6150,6150,6150,0
+20250326,142800,11189020,6150,6150,6150,6150,0
+20250326,142700,11189020,6150,6150,6150,6150,0
+20250326,142600,11189020,6150,6150,6150,6150,0
+20250326,142500,11189020,6150,6150,6150,6150,0
+20250326,142400,11189020,6150,6150,6150,6150,0
+20250326,142300,11189020,6150,6150,6150,6150,0
+20250326,142200,11189020,6150,6150,6150,6150,0
+20250326,142100,11189020,6150,6150,6150,6150,0
+20250326,142000,11189020,6150,6150,6150,6150,0
+20250326,141900,11189020,6150,6150,6150,6150,0
+20250326,141800,11189020,6150,6150,6150,6150,0
+20250326,141700,11189020,6150,6150,6150,6150,0
+20250326,141600,11189020,6150,6150,6150,6150,0
+20250326,141500,11189020,6150,6150,6150,6150,0
+20250326,141400,11189020,6150,6150,6150,6150,0
+20250326,141300,11189020,6150,6150,6150,6150,0
+20250326,141200,11189020,6150,6150,6150,6150,0
+20250326,141100,11189020,6150,6150,6150,6150,0
+20250326,141000,11189020,6150,6150,6150,6150,0
+20250326,140900,11189020,6150,6150,6150,6150,0
+20250326,140800,11189020,6150,6150,6150,6150,0
+20250326,140700,11189020,6150,6150,6150,6150,0
+20250326,140600,11189020,6150,6150,6150,6150,0
+20250326,140500,11189020,6150,6150,6150,6150,0
+20250326,140400,11189020,6150,6140,6150,6140,3
+20250326,140300,11170580,6140,6140,6140,6140,0
+20250326,140200,11170580,6140,6140,6140,6140,0
+20250326,140100,11170580,6140,6140,6140,6140,0
+20250326,140000,11170580,6140,6140,6140,6140,0
+20250326,135900,11170580,6140,6140,6140,6140,0
+20250326,135800,11170580,6140,6140,6140,6140,0
+20250326,135700,11170580,6140,6140,6140,6140,0
+20250326,135600,11170580,6140,6140,6140,6140,0
+20250326,135500,11170580,6140,6140,6140,6140,0
+20250326,135400,11170580,6140,6140,6140,6140,0
+20250326,135300,11170580,6140,6140,6140,6140,0
+20250326,135200,11170580,6140,6140,6140,6140,0
+20250326,135100,11170580,6140,6140,6140,6140,0
+20250326,135000,11170580,6140,6140,6140,6140,0
+20250326,134900,11170580,6140,6140,6140,6140,0
+20250326,134800,11170580,6140,6140,6140,6140,0
+20250326,134700,11170580,6140,6140,6140,6140,0
+20250326,134600,11170580,6140,6140,6140,6140,0
+20250326,134500,11170580,6140,6140,6140,6140,0
+20250326,134400,11170580,6140,6140,6140,6140,0
+20250326,134300,11170580,6140,6140,6140,6140,0
+20250326,134200,11170580,6140,6140,6140,6140,1
+20250326,134100,11164440,6150,6150,6150,6150,0
+20250326,134000,11164440,6150,6150,6150,6150,0
+20250326,133900,11164440,6150,6150,6150,6150,0
+20250326,133800,11164440,6150,6150,6150,6150,0
+20250326,133700,11164440,6150,6150,6150,6150,0
+20250326,133600,11164440,6150,6150,6150,6150,0
+20250326,133500,11164440,6150,6150,6150,6150,0
+20250326,133400,11164440,6150,6150,6150,6150,0
+20250326,133300,11164440,6150,6150,6150,6150,0
+20250326,133200,11164440,6150,6150,6150,6150,0
+20250326,133100,11164440,6150,6150,6150,6150,0
+20250326,133000,11164440,6150,6150,6150,6150,0
+20250326,132900,11164440,6150,6150,6150,6150,0
+20250326,132800,11164440,6150,6150,6150,6150,0
+20250326,132700,11164440,6150,6150,6150,6150,0
+20250326,132600,11164440,6150,6150,6150,6150,0
+20250326,132500,11164440,6150,6150,6150,6150,0
+20250326,132400,11164440,6150,6150,6150,6150,0
+20250326,132300,11164440,6150,6150,6150,6150,0
+20250326,132200,11164440,6150,6150,6150,6150,0
+20250326,132100,11164440,6150,6150,6150,6150,0
+20250326,132000,11164440,6150,6150,6150,6150,0
+20250326,131900,11164440,6150,6150,6150,6150,0
+20250326,131800,11164440,6150,6150,6150,6150,0
+20250326,131700,11164440,6150,6150,6150,6150,0
+20250326,131600,11164440,6150,6150,6150,6150,0
+20250326,131500,11164440,6150,6150,6150,6150,0
+20250326,131400,11164440,6150,6150,6150,6150,0
+20250326,131300,11164440,6150,6150,6150,6150,0
+20250326,131200,11164440,6150,6150,6150,6150,0
+20250326,131100,11164440,6150,6150,6150,6150,0
+20250326,131000,11164440,6150,6150,6150,6150,0
+20250326,130900,11164440,6150,6150,6150,6150,0
+20250326,130800,11164440,6150,6150,6150,6150,0
+20250326,130700,11164440,6150,6150,6150,6150,0
+20250326,130600,11164440,6150,6150,6150,6150,0
+20250326,130500,11164440,6150,6150,6150,6150,0
+20250326,130400,11164440,6150,6150,6150,6150,0
+20250326,130300,11164440,6150,6150,6150,6150,2
+20250326,130200,11152140,6150,6150,6150,6150,0
+20250326,130100,11152140,6150,6150,6150,6150,0
+20250326,130000,11152140,6150,6150,6150,6150,1
+20250326,125900,11145990,6140,6140,6140,6140,0
+20250326,125800,11145990,6140,6140,6140,6140,0
+20250326,125700,11145990,6140,6140,6140,6140,0
+20250326,125600,11145990,6140,6140,6140,6140,0
+20250326,125500,11145990,6140,6140,6140,6140,0
+20250326,125400,11145990,6140,6140,6140,6140,0
+20250326,125300,11145990,6140,6140,6140,6140,0
+20250326,125200,11145990,6140,6140,6140,6140,0
+20250326,125100,11145990,6140,6140,6140,6140,0
+20250326,125000,11145990,6140,6140,6140,6140,0
+20250326,124900,11145990,6140,6140,6140,6140,0
+20250326,124800,11145990,6140,6140,6140,6140,0
+20250326,124700,11145990,6140,6140,6140,6140,0
+20250326,124600,11145990,6140,6140,6140,6140,0
+20250326,124500,11145990,6140,6140,6140,6140,0
+20250326,124400,11145990,6140,6140,6140,6140,0
+20250326,124300,11145990,6140,6140,6140,6140,0
+20250326,124200,11145990,6140,6120,6140,6120,294
+20250326,124100,9343780,6130,6130,6130,6130,0
+20250326,124000,9343780,6130,6130,6130,6130,0
+20250326,123900,9343780,6130,6130,6130,6130,0
+20250326,123800,9343780,6130,6130,6130,6130,0
+20250326,123700,9343780,6130,6130,6130,6130,0
+20250326,123600,9343780,6130,6130,6130,6130,0
+20250326,123500,9343780,6130,6130,6130,6130,0
+20250326,123400,9343780,6130,6130,6130,6130,0
+20250326,123300,9343780,6130,6130,6130,6130,0
+20250326,123200,9343780,6130,6130,6130,6130,0
+20250326,123100,9343780,6130,6130,6130,6130,1
+20250326,123000,9337650,6130,6130,6130,6130,0
+20250326,122900,9337650,6130,6130,6130,6130,0
+20250326,122800,9337650,6130,6130,6130,6130,0
+20250326,122700,9337650,6130,6130,6130,6130,0
+20250326,122600,9337650,6130,6130,6130,6130,0
+20250326,122500,9337650,6130,6130,6130,6130,0
+20250326,122400,9337650,6130,6130,6130,6130,0
+20250326,122300,9337650,6130,6130,6130,6130,0
+20250326,122200,9337650,6130,6130,6130,6130,0
+20250326,122100,9337650,6130,6130,6130,6130,0
+20250326,122000,9337650,6130,6130,6130,6130,0
+20250326,121900,9337650,6130,6130,6130,6130,0
+20250326,121800,9337650,6130,6130,6130,6130,0
+20250326,121700,9337650,6130,6130,6130,6130,0
+20250326,121600,9337650,6130,6130,6130,6130,0
+20250326,121500,9337650,6130,6130,6130,6130,0
+20250326,121400,9337650,6130,6130,6130,6130,0
+20250326,121300,9337650,6130,6130,6130,6130,0
+20250326,121200,9337650,6130,6130,6130,6130,0
+20250326,121100,9337650,6130,6130,6130,6130,0
+20250326,121000,9337650,6130,6130,6130,6130,0
+20250326,120900,9337650,6130,6130,6130,6130,0
+20250326,120800,9337650,6130,6130,6130,6130,0
+20250326,120700,9337650,6130,6130,6130,6130,0
+20250326,120600,9337650,6130,6130,6130,6130,0
+20250326,120500,9337650,6130,6130,6130,6130,0
+20250326,120400,9337650,6130,6130,6130,6130,0
+20250326,120300,9337650,6130,6130,6130,6130,0
+20250326,120200,9337650,6130,6130,6130,6130,0
+20250326,120100,9337650,6130,6130,6130,6130,0
+20250326,120000,9337650,6130,6130,6130,6130,0
+20250326,115900,9337650,6130,6130,6130,6130,0
+20250326,115800,9337650,6130,6130,6130,6130,0
+20250326,115700,9337650,6130,6130,6130,6130,0
+20250326,115600,9337650,6130,6130,6130,6130,0
+20250326,115500,9337650,6130,6130,6130,6130,0
+20250326,115400,9337650,6130,6130,6130,6130,0
+20250326,115300,9337650,6130,6130,6130,6130,0
+20250326,115200,9337650,6130,6130,6130,6130,0
+20250326,115100,9337650,6130,6130,6130,6130,0
+20250326,115000,9337650,6130,6130,6130,6130,0
+20250326,114900,9337650,6130,6130,6130,6130,0
+20250326,114800,9337650,6130,6130,6130,6130,0
+20250326,114700,9337650,6130,6130,6130,6130,0
+20250326,114600,9337650,6130,6130,6130,6130,0
+20250326,114500,9337650,6130,6130,6130,6130,0
+20250326,114400,9337650,6130,6130,6130,6130,0
+20250326,114300,9337650,6130,6130,6130,6130,1
+20250326,114200,9331520,6130,6130,6130,6130,0
+20250326,114100,9331520,6130,6130,6130,6130,0
+20250326,114000,9331520,6130,6130,6130,6130,0
+20250326,113900,9331520,6130,6130,6130,6130,0
+20250326,113800,9331520,6130,6130,6130,6130,0
+20250326,113700,9331520,6130,6130,6130,6130,0
+20250326,113600,9331520,6130,6130,6130,6130,0
+20250326,113500,9331520,6130,6130,6130,6130,0
+20250326,113400,9331520,6130,6130,6130,6130,0
+20250326,113300,9331520,6130,6130,6130,6130,0
+20250326,113200,9331520,6130,6130,6130,6130,167
+20250326,113100,8307810,6130,6110,6130,6110,563
+20250326,113000,4858870,6110,6110,6110,6110,0
+20250326,112900,4858870,6110,6110,6110,6110,0
+20250326,112800,4858870,6110,6110,6110,6110,0
+20250326,112700,4858870,6110,6110,6110,6110,0
+20250326,112600,4858870,6110,6110,6110,6110,0
+20250326,112500,4858870,6110,6110,6110,6110,0
+20250326,112400,4858870,6110,6110,6110,6110,0
+20250326,112300,4858870,6110,6110,6110,6110,0
+20250326,112200,4858870,6110,6110,6110,6110,0
+20250326,112100,4858870,6110,6110,6110,6110,0
+20250326,112000,4858870,6110,6110,6110,6110,0
+20250326,111900,4858870,6110,6110,6110,6110,0
+20250326,111800,4858870,6110,6110,6110,6110,0
+20250326,111700,4858870,6110,6110,6110,6110,1
+20250326,111600,4852760,6110,6110,6110,6110,14
+20250326,111500,4767220,6110,6110,6110,6110,0
+20250326,111400,4767220,6110,6110,6110,6110,0
+20250326,111300,4767220,6110,6110,6110,6110,0
+20250326,111200,4767220,6110,6110,6110,6110,0
+20250326,111100,4767220,6110,6110,6110,6110,1
+20250326,111000,4761110,6050,6050,6050,6050,0
+20250326,110900,4761110,6050,6050,6050,6050,0
+20250326,110800,4761110,6050,6050,6050,6050,0
+20250326,110700,4761110,6050,6050,6050,6050,0
+20250326,110600,4761110,6050,6050,6050,6050,0
+20250326,110500,4761110,6050,6050,6050,6050,0
+20250326,110400,4761110,6050,6050,6050,6050,0
+20250326,110300,4761110,6050,6050,6050,6050,0
+20250326,110200,4761110,6050,6050,6050,6050,0
+20250326,110100,4761110,6050,6050,6050,6050,0
+20250326,110000,4761110,6050,6050,6050,6050,0
+20250326,105900,4761110,6050,6050,6050,6050,0
+20250326,105800,4761110,6050,6050,6050,6050,0
+20250326,105700,4761110,6050,6050,6050,6050,0
+20250326,105600,4761110,6050,6050,6050,6050,0
+20250326,105500,4761110,6050,6050,6050,6050,0
+20250326,105400,4761110,6050,6050,6050,6050,1
+20250326,105300,4755060,6030,6030,6030,6030,0
+20250326,105200,4755060,6030,6030,6030,6030,0
+20250326,105100,4755060,6030,6030,6030,6030,0
+20250326,105000,4755060,6030,6070,6070,6030,150
+20250326,104900,3847860,6070,6070,6070,6070,0
+20250326,104800,3847860,6070,6110,6110,6070,50
+20250326,104700,3543430,6120,6120,6120,6120,0
+20250326,104600,3543430,6120,6120,6120,6120,0
+20250326,104500,3543430,6120,6120,6120,6120,0
+20250326,104400,3543430,6120,6120,6120,6120,0
+20250326,104300,3543430,6120,6120,6120,6120,0
+20250326,104200,3543430,6120,6120,6120,6120,1
+20250326,104100,3537310,6120,6120,6120,6120,0
+20250326,104000,3537310,6120,6120,6120,6120,0
+20250326,103900,3537310,6120,6120,6120,6120,0
+20250326,103800,3537310,6120,6120,6120,6120,1
+20250326,103700,3531190,6120,6120,6120,6120,0
+20250326,103600,3531190,6120,6120,6120,6120,400
+20250326,103500,1083190,6120,6120,6120,6120,0
+20250326,103400,1083190,6120,6120,6120,6120,0
+20250326,103300,1083190,6120,6120,6120,6120,0
+20250326,103200,1083190,6120,6120,6120,6120,1
+20250326,103100,1077070,6120,6120,6120,6120,0
+20250326,103000,1077070,6120,6120,6120,6120,0
+20250326,102900,1077070,6120,6120,6120,6120,0
+20250326,102800,1077070,6120,6120,6120,6120,0
+20250326,102700,1077070,6120,6120,6120,6120,70
+20250326,102600,648670,6120,6120,6120,6120,1
+20250326,102500,642550,6120,6120,6120,6120,0
+20250326,102400,642550,6120,6120,6120,6120,0
+20250326,102300,642550,6120,6120,6120,6120,50
+20250326,102200,336550,6120,6120,6120,6120,0
+20250326,102100,336550,6120,6120,6120,6120,0
+20250326,102000,336550,6120,6120,6120,6120,0
+20250326,101900,336550,6120,6120,6120,6120,0
+20250326,101800,336550,6120,6120,6120,6120,0
+20250326,101700,336550,6120,6120,6120,6120,0
+20250326,101600,336550,6120,6120,6120,6120,0
+20250326,101500,336550,6120,6120,6120,6120,0
+20250326,101400,336550,6120,6120,6120,6120,0
+20250326,101300,336550,6120,6120,6120,6120,0
+20250326,101200,336550,6120,6120,6120,6120,0
+20250326,101100,336550,6120,6120,6120,6120,0
+20250326,101000,336550,6120,6120,6120,6120,0
+20250326,100900,336550,6120,6120,6120,6120,0
+20250326,100800,336550,6120,6120,6120,6120,0
+20250326,100700,336550,6120,6120,6120,6120,0
+20250326,100600,336550,6120,6120,6120,6120,0
+20250326,100500,336550,6120,6120,6120,6120,0
+20250326,100400,336550,6120,6120,6120,6120,0
+20250326,100300,336550,6120,6120,6120,6120,0
+20250326,100200,336550,6120,6120,6120,6120,0
+20250326,100100,336550,6120,6120,6120,6120,0
+20250326,100000,336550,6120,6120,6120,6120,0
+20250326,095900,336550,6120,6120,6120,6120,0
+20250326,095800,336550,6120,6120,6120,6120,0
+20250326,095700,336550,6120,6120,6120,6120,0
+20250326,095600,336550,6120,6120,6120,6120,0
+20250326,095500,336550,6120,6120,6120,6120,0
+20250326,095400,336550,6120,6120,6120,6120,0
+20250326,095300,336550,6120,6120,6120,6120,18
+20250326,095200,226390,6130,6130,6130,6130,0
+20250326,095100,226390,6130,6130,6130,6130,0
+20250326,095000,226390,6130,6130,6130,6130,0
+20250326,094900,226390,6130,6130,6130,6130,0
+20250326,094800,226390,6130,6130,6130,6130,0
+20250326,094700,226390,6130,6130,6130,6130,0
+20250326,094600,226390,6130,6130,6130,6130,0
+20250326,094500,226390,6130,6130,6130,6130,1
+20250326,094400,220260,6130,6130,6130,6130,11
+20250326,094300,152830,6130,6130,6130,6130,1
+20250326,094200,146700,6130,6130,6130,6130,0
+20250326,094100,146700,6130,6130,6130,6130,0
+20250326,094000,146700,6130,6130,6130,6130,0
+20250326,093900,146700,6130,6130,6130,6130,0
+20250326,093800,146700,6130,6130,6130,6130,0
+20250326,093700,146700,6130,6130,6130,6130,0
+20250326,093600,146700,6130,6130,6130,6130,0
+20250326,093500,146700,6130,6130,6130,6130,0
+20250326,093400,146700,6130,6130,6130,6130,0
+20250326,093300,146700,6130,6130,6130,6130,0
+20250326,093200,146700,6130,6130,6130,6130,0
+20250326,093100,146700,6130,6130,6130,6130,0
+20250326,093000,146700,6130,6130,6130,6130,0
+20250326,092900,146700,6130,6130,6130,6130,0
+20250326,092800,146700,6130,6130,6130,6130,0
+20250326,092700,146700,6130,6130,6130,6130,0
+20250326,092600,146700,6130,6130,6130,6130,0
+20250326,092500,146700,6130,6130,6130,6130,1
+20250326,092400,140570,6130,6130,6130,6130,0
+20250326,092300,140570,6130,6130,6130,6130,0
+20250326,092200,140570,6130,6130,6130,6130,0
+20250326,092100,140570,6130,6130,6130,6130,0
+20250326,092000,140570,6130,6130,6130,6130,0
+20250326,091900,140570,6130,6130,6130,6130,0
+20250326,091800,140570,6130,6130,6130,6130,0
+20250326,091700,140570,6130,6130,6130,6130,0
+20250326,091600,140570,6130,6130,6130,6130,0
+20250326,091500,140570,6130,6130,6130,6130,0
+20250326,091400,140570,6130,6130,6130,6130,0
+20250326,091300,140570,6130,6130,6130,6130,0
+20250326,091200,140570,6130,6130,6130,6130,0
+20250326,091100,140570,6130,6130,6130,6130,1
+20250326,091000,134440,6130,6130,6130,6130,0
+20250326,090900,134440,6130,6130,6130,6130,0
+20250326,090800,134440,6130,6130,6130,6130,0
+20250326,090700,134440,6130,6130,6130,6130,0
+20250326,090600,134440,6130,6130,6130,6130,0
+20250326,090500,134440,6130,6110,6130,6110,2
+20250326,090400,122200,6110,6110,6110,6110,0
+20250326,090300,122200,6110,6110,6110,6110,0
+20250326,090200,122200,6110,6110,6110,6110,0
+20250326,090100,122200,6110,6110,6110,6110,0
+20250326,090000,122200,6110,6110,6110,6110,20

256150/min/candle-20250327.csv

@@ -0,0 +1,717 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,205500,5093180,6130,6130,6130,6130,13
+20250327,205400,5093180,6130,6130,6130,6130,0
+20250327,205300,5093180,6130,6130,6130,6130,0
+20250327,205200,5093180,6130,6130,6130,6130,0
+20250327,205100,5093180,6130,6130,6130,6130,0
+20250327,205000,5093180,6130,6130,6130,6130,0
+20250327,204900,5093180,6130,6130,6130,6130,0
+20250327,204800,5093180,6130,6130,6130,6130,0
+20250327,204700,5093180,6130,6130,6130,6130,0
+20250327,204600,5093180,6130,6130,6130,6130,0
+20250327,204500,5093180,6130,6130,6130,6130,0
+20250327,204400,5093180,6130,6130,6130,6130,0
+20250327,204300,5093180,6130,6130,6130,6130,0
+20250327,204200,5093180,6130,6130,6130,6130,0
+20250327,204100,5093180,6130,6130,6130,6130,0
+20250327,204000,5093180,6130,6130,6130,6130,0
+20250327,203900,5093180,6130,6130,6130,6130,0
+20250327,203800,5093180,6130,6130,6130,6130,0
+20250327,203700,5093180,6130,6130,6130,6130,0
+20250327,203600,5093180,6130,6130,6130,6130,0
+20250327,203500,5093180,6130,6130,6130,6130,0
+20250327,203400,5093180,6130,6130,6130,6130,0
+20250327,203300,5093180,6130,6130,6130,6130,0
+20250327,203200,5093180,6130,6130,6130,6130,0
+20250327,203100,5093180,6130,6130,6130,6130,0
+20250327,203000,5093180,6130,6130,6130,6130,0
+20250327,202900,5093180,6130,6130,6130,6130,0
+20250327,202800,5093180,6130,6130,6130,6130,0
+20250327,202700,5093180,6130,6130,6130,6130,0
+20250327,202600,5093180,6130,6130,6130,6130,0
+20250327,202500,5093180,6130,6130,6130,6130,13
+20250327,202400,5093180,6130,6130,6130,6130,0
+20250327,202300,5093180,6130,6130,6130,6130,0
+20250327,202200,5093180,6130,6130,6130,6130,0
+20250327,202100,5093180,6130,6130,6130,6130,0
+20250327,202000,5093180,6130,6130,6130,6130,0
+20250327,201900,5093180,6130,6130,6130,6130,0
+20250327,201800,5093180,6130,6130,6130,6130,0
+20250327,201700,5093180,6130,6130,6130,6130,0
+20250327,201600,5093180,6130,6130,6130,6130,0
+20250327,201500,5093180,6130,6130,6130,6130,0
+20250327,201400,5093180,6130,6130,6130,6130,0
+20250327,201300,5093180,6130,6130,6130,6130,0
+20250327,201200,5093180,6130,6130,6130,6130,0
+20250327,201100,5093180,6130,6130,6130,6130,0
+20250327,201000,5093180,6130,6130,6130,6130,0
+20250327,200900,5093180,6130,6130,6130,6130,0
+20250327,200800,5093180,6130,6130,6130,6130,0
+20250327,200700,5093180,6130,6130,6130,6130,0
+20250327,200600,5093180,6130,6130,6130,6130,0
+20250327,200500,5093180,6130,6130,6130,6130,0
+20250327,200400,5093180,6130,6130,6130,6130,0
+20250327,200300,5093180,6130,6130,6130,6130,0
+20250327,200200,5093180,6130,6130,6130,6130,0
+20250327,200100,5093180,6130,6130,6130,6130,0
+20250327,200000,5093180,6130,6130,6130,6130,0
+20250327,195900,5093180,6130,6130,6130,6130,0
+20250327,195800,5093180,6130,6130,6130,6130,0
+20250327,195700,5093180,6130,6130,6130,6130,0
+20250327,195600,5093180,6130,6130,6130,6130,0
+20250327,195500,5093180,6130,6130,6130,6130,13
+20250327,195400,5093180,6130,6130,6130,6130,0
+20250327,195300,5093180,6130,6130,6130,6130,0
+20250327,195200,5093180,6130,6130,6130,6130,0
+20250327,195100,5093180,6130,6130,6130,6130,0
+20250327,195000,5093180,6130,6130,6130,6130,0
+20250327,194900,5093180,6130,6130,6130,6130,0
+20250327,194800,5093180,6130,6130,6130,6130,0
+20250327,194700,5093180,6130,6130,6130,6130,0
+20250327,194600,5093180,6130,6130,6130,6130,0
+20250327,194500,5093180,6130,6130,6130,6130,0
+20250327,194400,5093180,6130,6130,6130,6130,0
+20250327,194300,5093180,6130,6130,6130,6130,0
+20250327,194200,5093180,6130,6130,6130,6130,0
+20250327,194100,5093180,6130,6130,6130,6130,0
+20250327,194000,5093180,6130,6130,6130,6130,0
+20250327,193900,5093180,6130,6130,6130,6130,0
+20250327,193800,5093180,6130,6130,6130,6130,0
+20250327,193700,5093180,6130,6130,6130,6130,0
+20250327,193600,5093180,6130,6130,6130,6130,0
+20250327,193500,5093180,6130,6130,6130,6130,0
+20250327,193400,5093180,6130,6130,6130,6130,0
+20250327,193300,5093180,6130,6130,6130,6130,0
+20250327,193200,5093180,6130,6130,6130,6130,0
+20250327,193100,5093180,6130,6130,6130,6130,0
+20250327,193000,5093180,6130,6130,6130,6130,0
+20250327,192900,5093180,6130,6130,6130,6130,0
+20250327,192800,5093180,6130,6130,6130,6130,0
+20250327,192700,5093180,6130,6130,6130,6130,0
+20250327,192600,5093180,6130,6130,6130,6130,0
+20250327,192500,5093180,6130,6130,6130,6130,13
+20250327,192400,5093180,6130,6130,6130,6130,0
+20250327,192300,5093180,6130,6130,6130,6130,0
+20250327,192200,5093180,6130,6130,6130,6130,0
+20250327,192100,5093180,6130,6130,6130,6130,0
+20250327,192000,5093180,6130,6130,6130,6130,0
+20250327,191900,5093180,6130,6130,6130,6130,0
+20250327,191800,5093180,6130,6130,6130,6130,0
+20250327,191700,5093180,6130,6130,6130,6130,0
+20250327,191600,5093180,6130,6130,6130,6130,0
+20250327,191500,5093180,6130,6130,6130,6130,0
+20250327,191400,5093180,6130,6130,6130,6130,0
+20250327,191300,5093180,6130,6130,6130,6130,0
+20250327,191200,5093180,6130,6130,6130,6130,0
+20250327,191100,5093180,6130,6130,6130,6130,0
+20250327,191000,5093180,6130,6130,6130,6130,0
+20250327,190900,5093180,6130,6130,6130,6130,0
+20250327,190800,5093180,6130,6130,6130,6130,0
+20250327,190700,5093180,6130,6130,6130,6130,0
+20250327,190600,5093180,6130,6130,6130,6130,0
+20250327,190500,5093180,6130,6130,6130,6130,0
+20250327,190400,5093180,6130,6130,6130,6130,0
+20250327,190300,5093180,6130,6130,6130,6130,0
+20250327,190200,5093180,6130,6130,6130,6130,0
+20250327,190100,5093180,6130,6130,6130,6130,0
+20250327,190000,5093180,6130,6130,6130,6130,0
+20250327,185900,5093180,6130,6130,6130,6130,0
+20250327,185800,5093180,6130,6130,6130,6130,0
+20250327,185700,5093180,6130,6130,6130,6130,0
+20250327,185600,5093180,6130,6130,6130,6130,0
+20250327,185500,5093180,6130,6130,6130,6130,13
+20250327,185400,5093180,6130,6130,6130,6130,0
+20250327,185300,5093180,6130,6130,6130,6130,0
+20250327,185200,5093180,6130,6130,6130,6130,0
+20250327,185100,5093180,6130,6130,6130,6130,0
+20250327,185000,5093180,6130,6130,6130,6130,0
+20250327,184900,5093180,6130,6130,6130,6130,0
+20250327,184800,5093180,6130,6130,6130,6130,0
+20250327,184700,5093180,6130,6130,6130,6130,0
+20250327,184600,5093180,6130,6130,6130,6130,0
+20250327,184500,5093180,6130,6130,6130,6130,0
+20250327,184400,5093180,6130,6130,6130,6130,0
+20250327,184300,5093180,6130,6130,6130,6130,0
+20250327,184200,5093180,6130,6130,6130,6130,0
+20250327,184100,5093180,6130,6130,6130,6130,0
+20250327,184000,5093180,6130,6130,6130,6130,0
+20250327,183900,5093180,6130,6130,6130,6130,0
+20250327,183800,5093180,6130,6130,6130,6130,0
+20250327,183700,5093180,6130,6130,6130,6130,0
+20250327,183600,5093180,6130,6130,6130,6130,0
+20250327,183500,5093180,6130,6130,6130,6130,0
+20250327,183400,5093180,6130,6130,6130,6130,0
+20250327,183300,5093180,6130,6130,6130,6130,0
+20250327,183200,5093180,6130,6130,6130,6130,0
+20250327,183100,5093180,6130,6130,6130,6130,0
+20250327,183000,5093180,6130,6130,6130,6130,0
+20250327,182900,5093180,6130,6130,6130,6130,0
+20250327,182800,5093180,6130,6130,6130,6130,0
+20250327,182700,5093180,6130,6130,6130,6130,0
+20250327,182600,5093180,6130,6130,6130,6130,0
+20250327,182500,5093180,6130,6130,6130,6130,13
+20250327,182400,5093180,6130,6130,6130,6130,0
+20250327,182300,5093180,6130,6130,6130,6130,0
+20250327,182200,5093180,6130,6130,6130,6130,0
+20250327,182100,5093180,6130,6130,6130,6130,0
+20250327,182000,5093180,6130,6130,6130,6130,0
+20250327,181900,5093180,6130,6130,6130,6130,0
+20250327,181800,5093180,6130,6130,6130,6130,0
+20250327,181700,5093180,6130,6130,6130,6130,0
+20250327,181600,5093180,6130,6130,6130,6130,0
+20250327,181500,5093180,6130,6130,6130,6130,0
+20250327,181400,5093180,6130,6130,6130,6130,0
+20250327,181300,5093180,6130,6130,6130,6130,0
+20250327,181200,5093180,6130,6130,6130,6130,0
+20250327,181100,5093180,6130,6130,6130,6130,0
+20250327,181000,5093180,6130,6130,6130,6130,0
+20250327,180900,5093180,6130,6130,6130,6130,0
+20250327,180800,5093180,6130,6130,6130,6130,0
+20250327,180700,5093180,6130,6130,6130,6130,0
+20250327,180600,5093180,6130,6130,6130,6130,0
+20250327,180500,5093180,6130,6130,6130,6130,0
+20250327,180400,5093180,6130,6130,6130,6130,0
+20250327,180300,5093180,6130,6130,6130,6130,0
+20250327,180200,5093180,6130,6130,6130,6130,0
+20250327,180100,5093180,6130,6130,6130,6130,0
+20250327,180000,5093180,6130,6130,6130,6130,0
+20250327,175900,5093180,6130,6130,6130,6130,0
+20250327,175800,5093180,6130,6130,6130,6130,0
+20250327,175700,5093180,6130,6130,6130,6130,0
+20250327,175600,5093180,6130,6130,6130,6130,0
+20250327,175500,5093180,6130,6130,6130,6130,13
+20250327,175400,5093180,6130,6130,6130,6130,0
+20250327,175300,5093180,6130,6130,6130,6130,0
+20250327,175200,5093180,6130,6130,6130,6130,0
+20250327,175100,5093180,6130,6130,6130,6130,0
+20250327,175000,5093180,6130,6130,6130,6130,0
+20250327,174900,5093180,6130,6130,6130,6130,0
+20250327,174800,5093180,6130,6130,6130,6130,0
+20250327,174700,5093180,6130,6130,6130,6130,0
+20250327,174600,5093180,6130,6130,6130,6130,0
+20250327,174500,5093180,6130,6130,6130,6130,0
+20250327,174400,5093180,6130,6130,6130,6130,0
+20250327,174300,5093180,6130,6130,6130,6130,0
+20250327,174200,5093180,6130,6130,6130,6130,0
+20250327,174100,5093180,6130,6130,6130,6130,0
+20250327,174000,5093180,6130,6130,6130,6130,0
+20250327,173900,5093180,6130,6130,6130,6130,0
+20250327,173800,5093180,6130,6130,6130,6130,0
+20250327,173700,5093180,6130,6130,6130,6130,0
+20250327,173600,5093180,6130,6130,6130,6130,0
+20250327,173500,5093180,6130,6130,6130,6130,0
+20250327,173400,5093180,6130,6130,6130,6130,0
+20250327,173300,5093180,6130,6130,6130,6130,0
+20250327,173200,5093180,6130,6130,6130,6130,0
+20250327,173100,5093180,6130,6130,6130,6130,0
+20250327,173000,5093180,6130,6130,6130,6130,0
+20250327,172900,5093180,6130,6130,6130,6130,0
+20250327,172800,5093180,6130,6130,6130,6130,0
+20250327,172700,5093180,6130,6130,6130,6130,0
+20250327,172600,5093180,6130,6130,6130,6130,0
+20250327,172500,5093180,6130,6130,6130,6130,13
+20250327,172400,5093180,6130,6130,6130,6130,0
+20250327,172300,5093180,6130,6130,6130,6130,0
+20250327,172200,5093180,6130,6130,6130,6130,0
+20250327,172100,5093180,6130,6130,6130,6130,0
+20250327,172000,5093180,6130,6130,6130,6130,0
+20250327,171900,5093180,6130,6130,6130,6130,0
+20250327,171800,5093180,6130,6130,6130,6130,0
+20250327,171700,5093180,6130,6130,6130,6130,0
+20250327,171600,5093180,6130,6130,6130,6130,0
+20250327,171500,5093180,6130,6130,6130,6130,0
+20250327,171400,5093180,6130,6130,6130,6130,0
+20250327,171300,5093180,6130,6130,6130,6130,0
+20250327,171200,5093180,6130,6130,6130,6130,0
+20250327,171100,5093180,6130,6130,6130,6130,0
+20250327,171000,5093180,6130,6130,6130,6130,0
+20250327,170900,5093180,6130,6130,6130,6130,0
+20250327,170800,5093180,6130,6130,6130,6130,0
+20250327,170700,5093180,6130,6130,6130,6130,0
+20250327,170600,5093180,6130,6130,6130,6130,0
+20250327,170500,5093180,6130,6130,6130,6130,0
+20250327,170400,5093180,6130,6130,6130,6130,0
+20250327,170300,5093180,6130,6130,6130,6130,0
+20250327,170200,5093180,6130,6130,6130,6130,0
+20250327,170100,5093180,6130,6130,6130,6130,0
+20250327,170000,5093180,6130,6130,6130,6130,0
+20250327,165900,5093180,6130,6130,6130,6130,0
+20250327,165800,5093180,6130,6130,6130,6130,0
+20250327,165700,5093180,6130,6130,6130,6130,0
+20250327,165600,5093180,6130,6130,6130,6130,0
+20250327,165500,5093180,6130,6130,6130,6130,13
+20250327,165400,5093180,6130,6130,6130,6130,0
+20250327,165300,5093180,6130,6130,6130,6130,0
+20250327,165200,5093180,6130,6130,6130,6130,0
+20250327,165100,5093180,6130,6130,6130,6130,0
+20250327,165000,5093180,6130,6130,6130,6130,0
+20250327,164900,5093180,6130,6130,6130,6130,0
+20250327,164800,5093180,6130,6130,6130,6130,0
+20250327,164700,5093180,6130,6130,6130,6130,0
+20250327,164600,5093180,6130,6130,6130,6130,0
+20250327,164500,5093180,6130,6130,6130,6130,0
+20250327,164400,5093180,6130,6130,6130,6130,0
+20250327,164300,5093180,6130,6130,6130,6130,0
+20250327,164200,5093180,6130,6130,6130,6130,0
+20250327,164100,5093180,6130,6130,6130,6130,0
+20250327,164000,5093180,6130,6130,6130,6130,0
+20250327,163900,5093180,6130,6130,6130,6130,0
+20250327,163800,5093180,6130,6130,6130,6130,0
+20250327,163700,5093180,6130,6130,6130,6130,0
+20250327,163600,5093180,6130,6130,6130,6130,0
+20250327,163500,5093180,6130,6130,6130,6130,0
+20250327,163400,5093180,6130,6130,6130,6130,0
+20250327,163300,5093180,6130,6130,6130,6130,0
+20250327,163200,5093180,6130,6130,6130,6130,0
+20250327,163100,5093180,6130,6130,6130,6130,0
+20250327,163000,5093180,6130,6130,6130,6130,0
+20250327,162900,5093180,6130,6130,6130,6130,0
+20250327,162800,5093180,6130,6130,6130,6130,0
+20250327,162700,5093180,6130,6130,6130,6130,0
+20250327,162600,5093180,6130,6130,6130,6130,0
+20250327,162500,5093180,6130,6130,6130,6130,13
+20250327,162400,5093180,6130,6130,6130,6130,0
+20250327,162300,5093180,6130,6130,6130,6130,0
+20250327,162200,5093180,6130,6130,6130,6130,0
+20250327,162100,5093180,6130,6130,6130,6130,0
+20250327,162000,5093180,6130,6130,6130,6130,0
+20250327,161900,5093180,6130,6130,6130,6130,0
+20250327,161800,5093180,6130,6130,6130,6130,0
+20250327,161700,5093180,6130,6130,6130,6130,0
+20250327,161600,5093180,6130,6130,6130,6130,0
+20250327,161500,5093180,6130,6130,6130,6130,0
+20250327,161400,5093180,6130,6130,6130,6130,0
+20250327,161300,5093180,6130,6130,6130,6130,0
+20250327,161200,5093180,6130,6130,6130,6130,0
+20250327,161100,5093180,6130,6130,6130,6130,0
+20250327,161000,5093180,6130,6130,6130,6130,0
+20250327,160900,5093180,6130,6130,6130,6130,0
+20250327,160800,5093180,6130,6130,6130,6130,0
+20250327,160700,5093180,6130,6130,6130,6130,0
+20250327,160600,5093180,6130,6130,6130,6130,0
+20250327,160500,5093180,6130,6130,6130,6130,0
+20250327,160400,5093180,6130,6130,6130,6130,0
+20250327,160300,5093180,6130,6130,6130,6130,0
+20250327,160200,5093180,6130,6130,6130,6130,0
+20250327,160100,5093180,6130,6130,6130,6130,0
+20250327,160000,5093180,6130,6130,6130,6130,0
+20250327,155900,5093180,6130,6130,6130,6130,0
+20250327,155800,5093180,6130,6130,6130,6130,0
+20250327,155700,5093180,6130,6130,6130,6130,0
+20250327,155600,5093180,6130,6130,6130,6130,0
+20250327,155500,5093180,6130,6130,6130,6130,13
+20250327,155400,5093180,6130,6130,6130,6130,0
+20250327,155300,5093180,6130,6130,6130,6130,0
+20250327,155200,5093180,6130,6130,6130,6130,0
+20250327,155100,5093180,6130,6130,6130,6130,0
+20250327,155000,5093180,6130,6130,6130,6130,0
+20250327,154900,5093180,6130,6130,6130,6130,0
+20250327,154800,5093180,6130,6130,6130,6130,0
+20250327,154700,5093180,6130,6130,6130,6130,0
+20250327,154600,5093180,6130,6130,6130,6130,0
+20250327,154500,5093180,6130,6130,6130,6130,0
+20250327,154400,5093180,6130,6130,6130,6130,0
+20250327,154300,5093180,6130,6130,6130,6130,0
+20250327,154200,5093180,6130,6130,6130,6130,0
+20250327,154100,5093180,6130,6130,6130,6130,0
+20250327,154000,5093180,6130,6130,6130,6130,0
+20250327,153900,5093180,6130,6130,6130,6130,0
+20250327,153800,5093180,6130,6130,6130,6130,0
+20250327,153700,5093180,6130,6130,6130,6130,0
+20250327,153600,5093180,6130,6130,6130,6130,0
+20250327,153500,5093180,6130,6130,6130,6130,0
+20250327,153400,5093180,6130,6130,6130,6130,0
+20250327,153300,5093180,6130,6130,6130,6130,0
+20250327,153200,5093180,6130,6130,6130,6130,0
+20250327,153100,5093180,6130,6130,6130,6130,0
+20250327,153000,5093180,6130,6130,6130,6130,13
+20250327,152900,5013490,6130,6130,6130,6130,0
+20250327,152800,5013490,6130,6130,6130,6130,0
+20250327,152700,5013490,6130,6130,6130,6130,0
+20250327,152600,5013490,6130,6130,6130,6130,0
+20250327,152500,5013490,6130,6130,6130,6130,0
+20250327,152400,5013490,6130,6130,6130,6130,0
+20250327,152300,5013490,6130,6130,6130,6130,0
+20250327,152200,5013490,6130,6130,6130,6130,0
+20250327,152100,5013490,6130,6130,6130,6130,0
+20250327,152000,5013490,6130,6130,6130,6130,0
+20250327,151900,5013490,6130,6130,6130,6130,0
+20250327,151800,5013490,6130,6130,6130,6130,0
+20250327,151700,5013490,6130,6130,6130,6130,0
+20250327,151600,5013490,6130,6130,6130,6130,0
+20250327,151500,5013490,6130,6130,6130,6130,0
+20250327,151400,5013490,6130,6130,6130,6130,0
+20250327,151300,5013490,6130,6130,6130,6130,0
+20250327,151200,5013490,6130,6130,6130,6130,0
+20250327,151100,5013490,6130,6130,6130,6130,0
+20250327,151000,5013490,6130,6130,6130,6130,1
+20250327,150900,5007360,6120,6120,6120,6120,163
+20250327,150800,4009800,6120,6120,6120,6120,0
+20250327,150700,4009800,6120,6120,6120,6120,0
+20250327,150600,4009800,6120,6120,6120,6120,0
+20250327,150500,4009800,6120,6120,6120,6120,0
+20250327,150400,4009800,6120,6120,6120,6120,0
+20250327,150300,4009800,6120,6120,6120,6120,0
+20250327,150200,4009800,6120,6120,6120,6120,0
+20250327,150100,4009800,6120,6120,6120,6120,0
+20250327,150000,4009800,6120,6120,6120,6120,1
+20250327,145900,4003680,6120,6120,6120,6120,0
+20250327,145800,4003680,6120,6120,6120,6120,0
+20250327,145700,4003680,6120,6120,6120,6120,0
+20250327,145600,4003680,6120,6120,6120,6120,0
+20250327,145500,4003680,6120,6120,6120,6120,0
+20250327,145400,4003680,6120,6120,6120,6120,0
+20250327,145300,4003680,6120,6120,6120,6120,0
+20250327,145200,4003680,6120,6120,6120,6120,0
+20250327,145100,4003680,6120,6120,6120,6120,0
+20250327,145000,4003680,6120,6120,6120,6120,1
+20250327,144900,3997560,6120,6120,6120,6120,0
+20250327,144800,3997560,6120,6120,6120,6120,0
+20250327,144700,3997560,6120,6120,6120,6120,0
+20250327,144600,3997560,6120,6120,6120,6120,0
+20250327,144500,3997560,6120,6120,6120,6120,0
+20250327,144400,3997560,6120,6120,6120,6120,0
+20250327,144300,3997560,6120,6120,6120,6120,0
+20250327,144200,3997560,6120,6120,6120,6120,0
+20250327,144100,3997560,6120,6120,6120,6120,0
+20250327,144000,3997560,6120,6120,6120,6120,1
+20250327,143900,3991440,6120,6120,6120,6120,1
+20250327,143800,3985320,6120,6120,6120,6120,0
+20250327,143700,3985320,6120,6120,6120,6120,0
+20250327,143600,3985320,6120,6120,6120,6120,0
+20250327,143500,3985320,6120,6120,6120,6120,0
+20250327,143400,3985320,6120,6120,6120,6120,0
+20250327,143300,3985320,6120,6120,6120,6120,0
+20250327,143200,3985320,6120,6120,6120,6120,0
+20250327,143100,3985320,6120,6120,6120,6120,0
+20250327,143000,3985320,6120,6120,6120,6120,1
+20250327,142900,3979200,6120,6120,6120,6120,0
+20250327,142800,3979200,6120,6120,6120,6120,0
+20250327,142700,3979200,6120,6120,6120,6120,0
+20250327,142600,3979200,6120,6120,6120,6120,0
+20250327,142500,3979200,6120,6120,6120,6120,0
+20250327,142400,3979200,6120,6120,6120,6120,0
+20250327,142300,3979200,6120,6120,6120,6120,0
+20250327,142200,3979200,6120,6120,6120,6120,0
+20250327,142100,3979200,6120,6120,6120,6120,0
+20250327,142000,3979200,6120,6120,6120,6120,1
+20250327,141900,3973080,6120,6120,6120,6120,0
+20250327,141800,3973080,6120,6120,6120,6120,0
+20250327,141700,3973080,6120,6120,6120,6120,0
+20250327,141600,3973080,6120,6120,6120,6120,0
+20250327,141500,3973080,6120,6120,6120,6120,0
+20250327,141400,3973080,6120,6120,6120,6120,0
+20250327,141300,3973080,6120,6120,6120,6120,0
+20250327,141200,3973080,6120,6120,6120,6120,0
+20250327,141100,3973080,6120,6120,6120,6120,0
+20250327,141000,3973080,6120,6120,6120,6120,1
+20250327,140900,3966960,6120,6120,6120,6120,0
+20250327,140800,3966960,6120,6120,6120,6120,0
+20250327,140700,3966960,6120,6120,6120,6120,0
+20250327,140600,3966960,6120,6120,6120,6120,0
+20250327,140500,3966960,6120,6120,6120,6120,0
+20250327,140400,3966960,6120,6120,6120,6120,0
+20250327,140300,3966960,6120,6120,6120,6120,0
+20250327,140200,3966960,6120,6120,6120,6120,0
+20250327,140100,3966960,6120,6120,6120,6120,0
+20250327,140000,3966960,6120,6120,6120,6120,1
+20250327,135900,3960840,6120,6120,6120,6120,0
+20250327,135800,3960840,6120,6120,6120,6120,0
+20250327,135700,3960840,6120,6120,6120,6120,0
+20250327,135600,3960840,6120,6120,6120,6120,0
+20250327,135500,3960840,6120,6120,6120,6120,0
+20250327,135400,3960840,6120,6120,6120,6120,0
+20250327,135300,3960840,6120,6120,6120,6120,0
+20250327,135200,3960840,6120,6120,6120,6120,0
+20250327,135100,3960840,6120,6120,6120,6120,0
+20250327,135000,3960840,6120,6120,6120,6120,1
+20250327,134900,3954720,6120,6120,6120,6120,0
+20250327,134800,3954720,6120,6120,6120,6120,0
+20250327,134700,3954720,6120,6120,6120,6120,0
+20250327,134600,3954720,6120,6120,6120,6120,0
+20250327,134500,3954720,6120,6120,6120,6120,0
+20250327,134400,3954720,6120,6120,6120,6120,0
+20250327,134300,3954720,6120,6120,6120,6120,0
+20250327,134200,3954720,6120,6120,6120,6120,0
+20250327,134100,3954720,6120,6120,6120,6120,0
+20250327,134000,3954720,6120,6120,6120,6120,2
+20250327,133900,3942480,6120,6120,6120,6120,0
+20250327,133800,3942480,6120,6120,6120,6120,9
+20250327,133700,3887400,6120,6120,6120,6120,0
+20250327,133600,3887400,6120,6120,6120,6120,0
+20250327,133500,3887400,6120,6120,6120,6120,0
+20250327,133400,3887400,6120,6120,6120,6120,0
+20250327,133300,3887400,6120,6120,6120,6120,0
+20250327,133200,3887400,6120,6120,6120,6120,0
+20250327,133100,3887400,6120,6120,6120,6120,0
+20250327,133000,3887400,6120,6120,6120,6120,2
+20250327,132900,3875160,6080,6080,6080,6080,0
+20250327,132800,3875160,6080,6080,6080,6080,0
+20250327,132700,3875160,6080,6080,6080,6080,0
+20250327,132600,3875160,6080,6080,6080,6080,0
+20250327,132500,3875160,6080,6080,6080,6080,0
+20250327,132400,3875160,6080,6080,6080,6080,0
+20250327,132300,3875160,6080,6080,6080,6080,0
+20250327,132200,3875160,6080,6080,6080,6080,0
+20250327,132100,3875160,6080,6080,6080,6080,0
+20250327,132000,3875160,6080,6080,6080,6080,0
+20250327,131900,3875160,6080,6080,6080,6080,0
+20250327,131800,3875160,6080,6080,6080,6080,0
+20250327,131700,3875160,6080,6080,6080,6080,0
+20250327,131600,3875160,6080,6080,6080,6080,0
+20250327,131500,3875160,6080,6080,6080,6080,0
+20250327,131400,3875160,6080,6080,6080,6080,0
+20250327,131300,3875160,6080,6080,6080,6080,0
+20250327,131200,3875160,6080,6080,6080,6080,0
+20250327,131100,3875160,6080,6080,6080,6080,0
+20250327,131000,3875160,6080,6080,6080,6080,0
+20250327,130900,3875160,6080,6080,6080,6080,0
+20250327,130800,3875160,6080,6080,6080,6080,0
+20250327,130700,3875160,6080,6080,6080,6080,0
+20250327,130600,3875160,6080,6080,6080,6080,0
+20250327,130500,3875160,6080,6080,6080,6080,0
+20250327,130400,3875160,6080,6080,6080,6080,0
+20250327,130300,3875160,6080,6080,6080,6080,0
+20250327,130200,3875160,6080,6080,6080,6080,0
+20250327,130100,3875160,6080,6080,6080,6080,0
+20250327,130000,3875160,6080,6080,6080,6080,0
+20250327,125900,3875160,6080,6080,6080,6080,0
+20250327,125800,3875160,6080,6080,6080,6080,0
+20250327,125700,3875160,6080,6080,6080,6080,0
+20250327,125600,3875160,6080,6080,6080,6080,0
+20250327,125500,3875160,6080,6080,6080,6080,0
+20250327,125400,3875160,6080,6080,6080,6080,0
+20250327,125300,3875160,6080,6080,6080,6080,0
+20250327,125200,3875160,6080,6080,6080,6080,0
+20250327,125100,3875160,6080,6080,6080,6080,0
+20250327,125000,3875160,6080,6080,6080,6080,0
+20250327,124900,3875160,6080,6080,6080,6080,0
+20250327,124800,3875160,6080,6080,6080,6080,0
+20250327,124700,3875160,6080,6080,6080,6080,0
+20250327,124600,3875160,6080,6080,6080,6080,0
+20250327,124500,3875160,6080,6080,6080,6080,0
+20250327,124400,3875160,6080,6080,6080,6080,7
+20250327,124300,3832600,6110,6110,6110,6110,0
+20250327,124200,3832600,6110,6110,6110,6110,0
+20250327,124100,3832600,6110,6110,6110,6110,0
+20250327,124000,3832600,6110,6110,6110,6110,0
+20250327,123900,3832600,6110,6110,6110,6110,0
+20250327,123800,3832600,6110,6110,6110,6110,0
+20250327,123700,3832600,6110,6110,6110,6110,2
+20250327,123600,3820380,6090,6090,6090,6090,17
+20250327,123500,3716850,6080,6080,6080,6080,0
+20250327,123400,3716850,6080,6080,6080,6080,4
+20250327,123300,3692530,6060,6060,6060,6060,0
+20250327,123200,3692530,6060,6060,6060,6060,0
+20250327,123100,3692530,6060,6060,6060,6060,0
+20250327,123000,3692530,6060,6060,6060,6060,0
+20250327,122900,3692530,6060,6060,6060,6060,0
+20250327,122800,3692530,6060,6060,6060,6060,0
+20250327,122700,3692530,6060,6060,6060,6060,0
+20250327,122600,3692530,6060,6060,6060,6060,5
+20250327,122500,3662230,6060,6060,6060,6060,0
+20250327,122400,3662230,6060,6060,6060,6060,0
+20250327,122300,3662230,6060,6060,6060,6060,0
+20250327,122200,3662230,6060,6060,6060,6060,0
+20250327,122100,3662230,6060,6060,6060,6060,0
+20250327,122000,3662230,6060,6060,6060,6060,0
+20250327,121900,3662230,6060,6060,6060,6060,0
+20250327,121800,3662230,6060,6060,6060,6060,0
+20250327,121700,3662230,6060,6060,6060,6060,0
+20250327,121600,3662230,6060,6060,6060,6060,112
+20250327,121500,2983510,6070,6070,6070,6070,324
+20250327,121400,1016830,6070,6070,6070,6070,0
+20250327,121300,1016830,6070,6070,6070,6070,0
+20250327,121200,1016830,6070,6070,6070,6070,0
+20250327,121100,1016830,6070,6070,6070,6070,0
+20250327,121000,1016830,6070,6070,6070,6070,0
+20250327,120900,1016830,6070,6070,6070,6070,0
+20250327,120800,1016830,6070,6070,6070,6070,0
+20250327,120700,1016830,6070,6070,6070,6070,0
+20250327,120600,1016830,6070,6070,6070,6070,5
+20250327,120500,986480,6070,6070,6070,6070,0
+20250327,120400,986480,6070,6070,6070,6070,0
+20250327,120300,986480,6070,6070,6070,6070,0
+20250327,120200,986480,6070,6070,6070,6070,0
+20250327,120100,986480,6070,6070,6070,6070,0
+20250327,120000,986480,6070,6070,6070,6070,0
+20250327,115900,986480,6070,6070,6070,6070,0
+20250327,115800,986480,6070,6070,6070,6070,0
+20250327,115700,986480,6070,6070,6070,6070,0
+20250327,115600,986480,6070,6070,6070,6070,5
+20250327,115500,956130,6070,6070,6070,6070,0
+20250327,115400,956130,6070,6070,6070,6070,0
+20250327,115300,956130,6070,6070,6070,6070,0
+20250327,115200,956130,6070,6070,6070,6070,0
+20250327,115100,956130,6070,6070,6070,6070,0
+20250327,115000,956130,6070,6070,6070,6070,0
+20250327,114900,956130,6070,6070,6070,6070,0
+20250327,114800,956130,6070,6070,6070,6070,0
+20250327,114700,956130,6070,6080,6080,6070,5
+20250327,114600,925770,6060,6060,6060,6060,0
+20250327,114500,925770,6060,6060,6060,6060,0
+20250327,114400,925770,6060,6060,6060,6060,0
+20250327,114300,925770,6060,6060,6060,6060,0
+20250327,114200,925770,6060,6060,6060,6060,0
+20250327,114100,925770,6060,6060,6060,6060,0
+20250327,114000,925770,6060,6060,6060,6060,0
+20250327,113900,925770,6060,6060,6060,6060,0
+20250327,113800,925770,6060,6070,6070,6060,36
+20250327,113700,707260,6130,6130,6130,6130,0
+20250327,113600,707260,6130,6130,6130,6130,0
+20250327,113500,707260,6130,6130,6130,6130,0
+20250327,113400,707260,6130,6130,6130,6130,0
+20250327,113300,707260,6130,6130,6130,6130,0
+20250327,113200,707260,6130,6130,6130,6130,0
+20250327,113100,707260,6130,6130,6130,6130,0
+20250327,113000,707260,6130,6130,6130,6130,1
+20250327,112900,701130,6120,6120,6120,6120,0
+20250327,112800,701130,6120,6120,6120,6120,0
+20250327,112700,701130,6120,6120,6120,6120,0
+20250327,112600,701130,6120,6120,6120,6120,0
+20250327,112500,701130,6120,6120,6120,6120,0
+20250327,112400,701130,6120,6120,6120,6120,0
+20250327,112300,701130,6120,6120,6120,6120,4
+20250327,112200,676650,6060,6060,6060,6060,1
+20250327,112100,670590,6120,6120,6120,6120,0
+20250327,112000,670590,6120,6120,6120,6120,1
+20250327,111900,664470,6060,6060,6060,6060,0
+20250327,111800,664470,6060,6060,6060,6060,0
+20250327,111700,664470,6060,6060,6060,6060,43
+20250327,111600,403890,6130,6130,6130,6130,0
+20250327,111500,403890,6130,6130,6130,6130,0
+20250327,111400,403890,6130,6130,6130,6130,0
+20250327,111300,403890,6130,6130,6130,6130,0
+20250327,111200,403890,6130,6130,6130,6130,0
+20250327,111100,403890,6130,6130,6130,6130,0
+20250327,111000,403890,6130,6130,6130,6130,2
+20250327,110900,391630,6130,6130,6130,6130,0
+20250327,110800,391630,6130,6130,6130,6130,3
+20250327,110700,373240,6140,6140,6140,6140,0
+20250327,110600,373240,6140,6140,6140,6140,0
+20250327,110500,373240,6140,6140,6140,6140,0
+20250327,110400,373240,6140,6140,6140,6140,0
+20250327,110300,373240,6140,6140,6140,6140,0
+20250327,110200,373240,6140,6140,6140,6140,0
+20250327,110100,373240,6140,6140,6140,6140,0
+20250327,110000,373240,6140,6140,6140,6140,2
+20250327,105900,360960,6140,6140,6140,6140,0
+20250327,105800,360960,6140,6140,6140,6140,0
+20250327,105700,360960,6140,6140,6140,6140,0
+20250327,105600,360960,6140,6140,6140,6140,0
+20250327,105500,360960,6140,6140,6140,6140,0
+20250327,105400,360960,6140,6140,6140,6140,0
+20250327,105300,360960,6140,6140,6140,6140,0
+20250327,105200,360960,6140,6140,6140,6140,0
+20250327,105100,360960,6140,6140,6140,6140,0
+20250327,105000,360960,6140,6140,6140,6140,2
+20250327,104900,348680,6140,6140,6140,6140,0
+20250327,104800,348680,6140,6140,6140,6140,0
+20250327,104700,348680,6140,6140,6140,6140,0
+20250327,104600,348680,6140,6140,6140,6140,0
+20250327,104500,348680,6140,6140,6140,6140,0
+20250327,104400,348680,6140,6140,6140,6140,0
+20250327,104300,348680,6140,6140,6140,6140,0
+20250327,104200,348680,6140,6140,6140,6140,0
+20250327,104100,348680,6140,6140,6140,6140,0
+20250327,104000,348680,6140,6140,6140,6140,2
+20250327,103900,336400,6140,6140,6140,6140,5
+20250327,103800,305700,6140,6140,6140,6140,0
+20250327,103700,305700,6140,6140,6140,6140,0
+20250327,103600,305700,6140,6140,6140,6140,0
+20250327,103500,305700,6140,6140,6140,6140,1
+20250327,103400,299560,6140,6140,6140,6140,0
+20250327,103300,299560,6140,6140,6140,6140,0
+20250327,103200,299560,6140,6140,6140,6140,0
+20250327,103100,299560,6140,6140,6140,6140,0
+20250327,103000,299560,6140,6140,6140,6140,1
+20250327,102900,293420,6140,6140,6140,6140,0
+20250327,102800,293420,6140,6140,6140,6140,0
+20250327,102700,293420,6140,6140,6140,6140,0
+20250327,102600,293420,6140,6140,6140,6140,1
+20250327,102500,287280,6140,6140,6140,6140,0
+20250327,102400,287280,6140,6140,6140,6140,0
+20250327,102300,287280,6140,6140,6140,6140,0
+20250327,102200,287280,6140,6140,6140,6140,0
+20250327,102100,287280,6140,6140,6140,6140,2
+20250327,102000,275000,6140,6140,6140,6140,0
+20250327,101900,275000,6140,6140,6140,6140,0
+20250327,101800,275000,6140,6140,6140,6140,0
+20250327,101700,275000,6140,6140,6140,6140,0
+20250327,101600,275000,6140,6140,6140,6140,0
+20250327,101500,275000,6140,6140,6140,6140,0
+20250327,101400,275000,6140,6140,6140,6140,0
+20250327,101300,275000,6140,6140,6140,6140,0
+20250327,101200,275000,6140,6140,6140,6140,0
+20250327,101100,275000,6140,6140,6140,6140,0
+20250327,101000,275000,6140,6140,6140,6140,0
+20250327,100900,275000,6140,6140,6140,6140,0
+20250327,100800,275000,6140,6140,6140,6140,0
+20250327,100700,275000,6140,6140,6140,6140,0
+20250327,100600,275000,6140,6140,6140,6140,0
+20250327,100500,275000,6140,6140,6140,6140,0
+20250327,100400,275000,6140,6140,6140,6140,0
+20250327,100300,275000,6140,6140,6140,6140,0
+20250327,100200,275000,6140,6140,6140,6140,1
+20250327,100100,268860,6140,6140,6140,6140,0
+20250327,100000,268860,6140,6140,6140,6140,0
+20250327,095900,268860,6140,6140,6140,6140,0
+20250327,095800,268860,6140,6140,6140,6140,0
+20250327,095700,268860,6140,6140,6140,6140,0
+20250327,095600,268860,6140,6140,6140,6140,0
+20250327,095500,268860,6140,6140,6140,6140,0
+20250327,095400,268860,6140,6140,6140,6140,0
+20250327,095300,268860,6140,6140,6140,6140,0
+20250327,095200,268860,6140,6140,6140,6140,0
+20250327,095100,268860,6140,6140,6140,6140,0
+20250327,095000,268860,6140,6140,6140,6140,0
+20250327,094900,268860,6140,6140,6140,6140,0
+20250327,094800,268860,6140,6140,6140,6140,10
+20250327,094700,207460,6140,6140,6140,6140,0
+20250327,094600,207460,6140,6140,6140,6140,0
+20250327,094500,207460,6140,6140,6140,6140,2
+20250327,094400,195180,6140,6140,6140,6140,1
+20250327,094300,189040,6140,6130,6140,6130,13
+20250327,094200,109260,6050,6050,6050,6050,0
+20250327,094100,109260,6050,6050,6050,6050,0
+20250327,094000,109260,6050,6050,6050,6050,0
+20250327,093900,109260,6050,6050,6050,6050,0
+20250327,093800,109260,6050,6050,6050,6050,0
+20250327,093700,109260,6050,6050,6050,6050,0
+20250327,093600,109260,6050,6050,6050,6050,0
+20250327,093500,109260,6050,6050,6050,6050,0
+20250327,093400,109260,6050,6050,6050,6050,0
+20250327,093300,109260,6050,6050,6050,6050,0
+20250327,093200,109260,6050,6050,6050,6050,0
+20250327,093100,109260,6050,6070,6070,6050,11
+20250327,093000,42650,6050,6050,6050,6050,0
+20250327,092900,42650,6050,6050,6050,6050,1
+20250327,092800,36600,6100,6100,6100,6100,0
+20250327,092700,36600,6100,6100,6100,6100,0
+20250327,092600,36600,6100,6100,6100,6100,0
+20250327,092500,36600,6100,6100,6100,6100,0
+20250327,092400,36600,6100,6100,6100,6100,0
+20250327,092300,36600,6100,6100,6100,6100,0
+20250327,092200,36600,6100,6100,6100,6100,0
+20250327,092100,36600,6100,6100,6100,6100,0
+20250327,092000,36600,6100,6100,6100,6100,0
+20250327,091900,36600,6100,6100,6100,6100,0
+20250327,091800,36600,6100,6100,6100,6100,0
+20250327,091700,36600,6100,6100,6100,6100,0
+20250327,091600,36600,6100,6100,6100,6100,6
+20250327,091500,0,6100,6100,6100,6100,0
+20250327,091400,0,6100,6100,6100,6100,0
+20250327,091300,0,6100,6100,6100,6100,0
+20250327,091200,0,6100,6100,6100,6100,0
+20250327,091100,0,6100,6100,6100,6100,0
+20250327,091000,0,6100,6100,6100,6100,0
+20250327,090900,0,6100,6100,6100,6100,0
+20250327,090800,0,6100,6100,6100,6100,0
+20250327,090700,0,6100,6100,6100,6100,0
+20250327,090600,0,6100,6100,6100,6100,0
+20250327,090500,0,6100,6100,6100,6100,0
+20250327,090400,0,6100,6100,6100,6100,0
+20250327,090300,0,6100,6100,6100,6100,0
+20250327,090200,0,6100,6100,6100,6100,0
+20250327,090100,0,6100,6100,6100,6100,0
+20250327,090000,0,6100,6100,6100,6100,0

256150/min/candle-20250328.csv

@@ -0,0 +1,717 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,205500,15302730,6040,6040,6040,6040,332
+20250328,205400,15302730,6040,6040,6040,6040,0
+20250328,205300,15302730,6040,6040,6040,6040,0
+20250328,205200,15302730,6040,6040,6040,6040,0
+20250328,205100,15302730,6040,6040,6040,6040,0
+20250328,205000,15302730,6040,6040,6040,6040,0
+20250328,204900,15302730,6040,6040,6040,6040,0
+20250328,204800,15302730,6040,6040,6040,6040,0
+20250328,204700,15302730,6040,6040,6040,6040,0
+20250328,204600,15302730,6040,6040,6040,6040,0
+20250328,204500,15302730,6040,6040,6040,6040,0
+20250328,204400,15302730,6040,6040,6040,6040,0
+20250328,204300,15302730,6040,6040,6040,6040,0
+20250328,204200,15302730,6040,6040,6040,6040,0
+20250328,204100,15302730,6040,6040,6040,6040,0
+20250328,204000,15302730,6040,6040,6040,6040,0
+20250328,203900,15302730,6040,6040,6040,6040,0
+20250328,203800,15302730,6040,6040,6040,6040,0
+20250328,203700,15302730,6040,6040,6040,6040,0
+20250328,203600,15302730,6040,6040,6040,6040,0
+20250328,203500,15302730,6040,6040,6040,6040,0
+20250328,203400,15302730,6040,6040,6040,6040,0
+20250328,203300,15302730,6040,6040,6040,6040,0
+20250328,203200,15302730,6040,6040,6040,6040,0
+20250328,203100,15302730,6040,6040,6040,6040,0
+20250328,203000,15302730,6040,6040,6040,6040,0
+20250328,202900,15302730,6040,6040,6040,6040,0
+20250328,202800,15302730,6040,6040,6040,6040,0
+20250328,202700,15302730,6040,6040,6040,6040,0
+20250328,202600,15302730,6040,6040,6040,6040,0
+20250328,202500,15302730,6040,6040,6040,6040,332
+20250328,202400,15302730,6040,6040,6040,6040,0
+20250328,202300,15302730,6040,6040,6040,6040,0
+20250328,202200,15302730,6040,6040,6040,6040,0
+20250328,202100,15302730,6040,6040,6040,6040,0
+20250328,202000,15302730,6040,6040,6040,6040,0
+20250328,201900,15302730,6040,6040,6040,6040,0
+20250328,201800,15302730,6040,6040,6040,6040,0
+20250328,201700,15302730,6040,6040,6040,6040,0
+20250328,201600,15302730,6040,6040,6040,6040,0
+20250328,201500,15302730,6040,6040,6040,6040,0
+20250328,201400,15302730,6040,6040,6040,6040,0
+20250328,201300,15302730,6040,6040,6040,6040,0
+20250328,201200,15302730,6040,6040,6040,6040,0
+20250328,201100,15302730,6040,6040,6040,6040,0
+20250328,201000,15302730,6040,6040,6040,6040,0
+20250328,200900,15302730,6040,6040,6040,6040,0
+20250328,200800,15302730,6040,6040,6040,6040,0
+20250328,200700,15302730,6040,6040,6040,6040,0
+20250328,200600,15302730,6040,6040,6040,6040,0
+20250328,200500,15302730,6040,6040,6040,6040,0
+20250328,200400,15302730,6040,6040,6040,6040,0
+20250328,200300,15302730,6040,6040,6040,6040,0
+20250328,200200,15302730,6040,6040,6040,6040,0
+20250328,200100,15302730,6040,6040,6040,6040,0
+20250328,200000,15302730,6040,6040,6040,6040,0
+20250328,195900,15302730,6040,6040,6040,6040,0
+20250328,195800,15302730,6040,6040,6040,6040,0
+20250328,195700,15302730,6040,6040,6040,6040,0
+20250328,195600,15302730,6040,6040,6040,6040,0
+20250328,195500,15302730,6040,6040,6040,6040,332
+20250328,195400,15302730,6040,6040,6040,6040,0
+20250328,195300,15302730,6040,6040,6040,6040,0
+20250328,195200,15302730,6040,6040,6040,6040,0
+20250328,195100,15302730,6040,6040,6040,6040,0
+20250328,195000,15302730,6040,6040,6040,6040,0
+20250328,194900,15302730,6040,6040,6040,6040,0
+20250328,194800,15302730,6040,6040,6040,6040,0
+20250328,194700,15302730,6040,6040,6040,6040,0
+20250328,194600,15302730,6040,6040,6040,6040,0
+20250328,194500,15302730,6040,6040,6040,6040,0
+20250328,194400,15302730,6040,6040,6040,6040,0
+20250328,194300,15302730,6040,6040,6040,6040,0
+20250328,194200,15302730,6040,6040,6040,6040,0
+20250328,194100,15302730,6040,6040,6040,6040,0
+20250328,194000,15302730,6040,6040,6040,6040,0
+20250328,193900,15302730,6040,6040,6040,6040,0
+20250328,193800,15302730,6040,6040,6040,6040,0
+20250328,193700,15302730,6040,6040,6040,6040,0
+20250328,193600,15302730,6040,6040,6040,6040,0
+20250328,193500,15302730,6040,6040,6040,6040,0
+20250328,193400,15302730,6040,6040,6040,6040,0
+20250328,193300,15302730,6040,6040,6040,6040,0
+20250328,193200,15302730,6040,6040,6040,6040,0
+20250328,193100,15302730,6040,6040,6040,6040,0
+20250328,193000,15302730,6040,6040,6040,6040,0
+20250328,192900,15302730,6040,6040,6040,6040,0
+20250328,192800,15302730,6040,6040,6040,6040,0
+20250328,192700,15302730,6040,6040,6040,6040,0
+20250328,192600,15302730,6040,6040,6040,6040,0
+20250328,192500,15302730,6040,6040,6040,6040,332
+20250328,192400,15302730,6040,6040,6040,6040,0
+20250328,192300,15302730,6040,6040,6040,6040,0
+20250328,192200,15302730,6040,6040,6040,6040,0
+20250328,192100,15302730,6040,6040,6040,6040,0
+20250328,192000,15302730,6040,6040,6040,6040,0
+20250328,191900,15302730,6040,6040,6040,6040,0
+20250328,191800,15302730,6040,6040,6040,6040,0
+20250328,191700,15302730,6040,6040,6040,6040,0
+20250328,191600,15302730,6040,6040,6040,6040,0
+20250328,191500,15302730,6040,6040,6040,6040,0
+20250328,191400,15302730,6040,6040,6040,6040,0
+20250328,191300,15302730,6040,6040,6040,6040,0
+20250328,191200,15302730,6040,6040,6040,6040,0
+20250328,191100,15302730,6040,6040,6040,6040,0
+20250328,191000,15302730,6040,6040,6040,6040,0
+20250328,190900,15302730,6040,6040,6040,6040,0
+20250328,190800,15302730,6040,6040,6040,6040,0
+20250328,190700,15302730,6040,6040,6040,6040,0
+20250328,190600,15302730,6040,6040,6040,6040,0
+20250328,190500,15302730,6040,6040,6040,6040,0
+20250328,190400,15302730,6040,6040,6040,6040,0
+20250328,190300,15302730,6040,6040,6040,6040,0
+20250328,190200,15302730,6040,6040,6040,6040,0
+20250328,190100,15302730,6040,6040,6040,6040,0
+20250328,190000,15302730,6040,6040,6040,6040,0
+20250328,185900,15302730,6040,6040,6040,6040,0
+20250328,185800,15302730,6040,6040,6040,6040,0
+20250328,185700,15302730,6040,6040,6040,6040,0
+20250328,185600,15302730,6040,6040,6040,6040,0
+20250328,185500,15302730,6040,6040,6040,6040,332
+20250328,185400,15302730,6040,6040,6040,6040,0
+20250328,185300,15302730,6040,6040,6040,6040,0
+20250328,185200,15302730,6040,6040,6040,6040,0
+20250328,185100,15302730,6040,6040,6040,6040,0
+20250328,185000,15302730,6040,6040,6040,6040,0
+20250328,184900,15302730,6040,6040,6040,6040,0
+20250328,184800,15302730,6040,6040,6040,6040,0
+20250328,184700,15302730,6040,6040,6040,6040,0
+20250328,184600,15302730,6040,6040,6040,6040,0
+20250328,184500,15302730,6040,6040,6040,6040,0
+20250328,184400,15302730,6040,6040,6040,6040,0
+20250328,184300,15302730,6040,6040,6040,6040,0
+20250328,184200,15302730,6040,6040,6040,6040,0
+20250328,184100,15302730,6040,6040,6040,6040,0
+20250328,184000,15302730,6040,6040,6040,6040,0
+20250328,183900,15302730,6040,6040,6040,6040,0
+20250328,183800,15302730,6040,6040,6040,6040,0
+20250328,183700,15302730,6040,6040,6040,6040,0
+20250328,183600,15302730,6040,6040,6040,6040,0
+20250328,183500,15302730,6040,6040,6040,6040,0
+20250328,183400,15302730,6040,6040,6040,6040,0
+20250328,183300,15302730,6040,6040,6040,6040,0
+20250328,183200,15302730,6040,6040,6040,6040,0
+20250328,183100,15302730,6040,6040,6040,6040,0
+20250328,183000,15302730,6040,6040,6040,6040,0
+20250328,182900,15302730,6040,6040,6040,6040,0
+20250328,182800,15302730,6040,6040,6040,6040,0
+20250328,182700,15302730,6040,6040,6040,6040,0
+20250328,182600,15302730,6040,6040,6040,6040,0
+20250328,182500,15302730,6040,6040,6040,6040,332
+20250328,182400,15302730,6040,6040,6040,6040,0
+20250328,182300,15302730,6040,6040,6040,6040,0
+20250328,182200,15302730,6040,6040,6040,6040,0
+20250328,182100,15302730,6040,6040,6040,6040,0
+20250328,182000,15302730,6040,6040,6040,6040,0
+20250328,181900,15302730,6040,6040,6040,6040,0
+20250328,181800,15302730,6040,6040,6040,6040,0
+20250328,181700,15302730,6040,6040,6040,6040,0
+20250328,181600,15302730,6040,6040,6040,6040,0
+20250328,181500,15302730,6040,6040,6040,6040,0
+20250328,181400,15302730,6040,6040,6040,6040,0
+20250328,181300,15302730,6040,6040,6040,6040,0
+20250328,181200,15302730,6040,6040,6040,6040,0
+20250328,181100,15302730,6040,6040,6040,6040,0
+20250328,181000,15302730,6040,6040,6040,6040,0
+20250328,180900,15302730,6040,6040,6040,6040,0
+20250328,180800,15302730,6040,6040,6040,6040,0
+20250328,180700,15302730,6040,6040,6040,6040,0
+20250328,180600,15302730,6040,6040,6040,6040,0
+20250328,180500,15302730,6040,6040,6040,6040,0
+20250328,180400,15302730,6040,6040,6040,6040,0
+20250328,180300,15302730,6040,6040,6040,6040,0
+20250328,180200,15302730,6040,6040,6040,6040,0
+20250328,180100,15302730,6040,6040,6040,6040,0
+20250328,180000,15302730,6040,6040,6040,6040,0
+20250328,175900,15302730,6040,6040,6040,6040,0
+20250328,175800,15302730,6040,6040,6040,6040,0
+20250328,175700,15302730,6040,6040,6040,6040,0
+20250328,175600,15302730,6040,6040,6040,6040,0
+20250328,175500,15302730,6040,6040,6040,6040,332
+20250328,175400,15302730,6040,6040,6040,6040,0
+20250328,175300,15302730,6040,6040,6040,6040,0
+20250328,175200,15302730,6040,6040,6040,6040,0
+20250328,175100,15302730,6040,6040,6040,6040,0
+20250328,175000,15302730,6040,6040,6040,6040,0
+20250328,174900,15302730,6040,6040,6040,6040,0
+20250328,174800,15302730,6040,6040,6040,6040,0
+20250328,174700,15302730,6040,6040,6040,6040,0
+20250328,174600,15302730,6040,6040,6040,6040,0
+20250328,174500,15302730,6040,6040,6040,6040,0
+20250328,174400,15302730,6040,6040,6040,6040,0
+20250328,174300,15302730,6040,6040,6040,6040,0
+20250328,174200,15302730,6040,6040,6040,6040,0
+20250328,174100,15302730,6040,6040,6040,6040,0
+20250328,174000,15302730,6040,6040,6040,6040,0
+20250328,173900,15302730,6040,6040,6040,6040,0
+20250328,173800,15302730,6040,6040,6040,6040,0
+20250328,173700,15302730,6040,6040,6040,6040,0
+20250328,173600,15302730,6040,6040,6040,6040,0
+20250328,173500,15302730,6040,6040,6040,6040,0
+20250328,173400,15302730,6040,6040,6040,6040,0
+20250328,173300,15302730,6040,6040,6040,6040,0
+20250328,173200,15302730,6040,6040,6040,6040,0
+20250328,173100,15302730,6040,6040,6040,6040,0
+20250328,173000,15302730,6040,6040,6040,6040,0
+20250328,172900,15302730,6040,6040,6040,6040,0
+20250328,172800,15302730,6040,6040,6040,6040,0
+20250328,172700,15302730,6040,6040,6040,6040,0
+20250328,172600,15302730,6040,6040,6040,6040,0
+20250328,172500,15302730,6040,6040,6040,6040,332
+20250328,172400,15302730,6040,6040,6040,6040,0
+20250328,172300,15302730,6040,6040,6040,6040,0
+20250328,172200,15302730,6040,6040,6040,6040,0
+20250328,172100,15302730,6040,6040,6040,6040,0
+20250328,172000,15302730,6040,6040,6040,6040,0
+20250328,171900,15302730,6040,6040,6040,6040,0
+20250328,171800,15302730,6040,6040,6040,6040,0
+20250328,171700,15302730,6040,6040,6040,6040,0
+20250328,171600,15302730,6040,6040,6040,6040,0
+20250328,171500,15302730,6040,6040,6040,6040,0
+20250328,171400,15302730,6040,6040,6040,6040,0
+20250328,171300,15302730,6040,6040,6040,6040,0
+20250328,171200,15302730,6040,6040,6040,6040,0
+20250328,171100,15302730,6040,6040,6040,6040,0
+20250328,171000,15302730,6040,6040,6040,6040,0
+20250328,170900,15302730,6040,6040,6040,6040,0
+20250328,170800,15302730,6040,6040,6040,6040,0
+20250328,170700,15302730,6040,6040,6040,6040,0
+20250328,170600,15302730,6040,6040,6040,6040,0
+20250328,170500,15302730,6040,6040,6040,6040,0
+20250328,170400,15302730,6040,6040,6040,6040,0
+20250328,170300,15302730,6040,6040,6040,6040,0
+20250328,170200,15302730,6040,6040,6040,6040,0
+20250328,170100,15302730,6040,6040,6040,6040,0
+20250328,170000,15302730,6040,6040,6040,6040,0
+20250328,165900,15302730,6040,6040,6040,6040,0
+20250328,165800,15302730,6040,6040,6040,6040,0
+20250328,165700,15302730,6040,6040,6040,6040,0
+20250328,165600,15302730,6040,6040,6040,6040,0
+20250328,165500,15302730,6040,6040,6040,6040,332
+20250328,165400,15302730,6040,6040,6040,6040,0
+20250328,165300,15302730,6040,6040,6040,6040,0
+20250328,165200,15302730,6040,6040,6040,6040,0
+20250328,165100,15302730,6040,6040,6040,6040,0
+20250328,165000,15302730,6040,6040,6040,6040,0
+20250328,164900,15302730,6040,6040,6040,6040,0
+20250328,164800,15302730,6040,6040,6040,6040,0
+20250328,164700,15302730,6040,6040,6040,6040,0
+20250328,164600,15302730,6040,6040,6040,6040,0
+20250328,164500,15302730,6040,6040,6040,6040,0
+20250328,164400,15302730,6040,6040,6040,6040,0
+20250328,164300,15302730,6040,6040,6040,6040,0
+20250328,164200,15302730,6040,6040,6040,6040,0
+20250328,164100,15302730,6040,6040,6040,6040,0
+20250328,164000,15302730,6040,6040,6040,6040,0
+20250328,163900,15302730,6040,6040,6040,6040,0
+20250328,163800,15302730,6040,6040,6040,6040,0
+20250328,163700,15302730,6040,6040,6040,6040,0
+20250328,163600,15302730,6040,6040,6040,6040,0
+20250328,163500,15302730,6040,6040,6040,6040,0
+20250328,163400,15302730,6040,6040,6040,6040,0
+20250328,163300,15302730,6040,6040,6040,6040,0
+20250328,163200,15302730,6040,6040,6040,6040,0
+20250328,163100,15302730,6040,6040,6040,6040,0
+20250328,163000,15302730,6040,6040,6040,6040,0
+20250328,162900,15302730,6040,6040,6040,6040,0
+20250328,162800,15302730,6040,6040,6040,6040,0
+20250328,162700,15302730,6040,6040,6040,6040,0
+20250328,162600,15302730,6040,6040,6040,6040,0
+20250328,162500,15302730,6040,6040,6040,6040,332
+20250328,162400,15302730,6040,6040,6040,6040,0
+20250328,162300,15302730,6040,6040,6040,6040,0
+20250328,162200,15302730,6040,6040,6040,6040,0
+20250328,162100,15302730,6040,6040,6040,6040,0
+20250328,162000,15302730,6040,6040,6040,6040,0
+20250328,161900,15302730,6040,6040,6040,6040,0
+20250328,161800,15302730,6040,6040,6040,6040,0
+20250328,161700,15302730,6040,6040,6040,6040,0
+20250328,161600,15302730,6040,6040,6040,6040,0
+20250328,161500,15302730,6040,6040,6040,6040,0
+20250328,161400,15302730,6040,6040,6040,6040,0
+20250328,161300,15302730,6040,6040,6040,6040,0
+20250328,161200,15302730,6040,6040,6040,6040,0
+20250328,161100,15302730,6040,6040,6040,6040,0
+20250328,161000,15302730,6040,6040,6040,6040,0
+20250328,160900,15302730,6040,6040,6040,6040,0
+20250328,160800,15302730,6040,6040,6040,6040,0
+20250328,160700,15302730,6040,6040,6040,6040,0
+20250328,160600,15302730,6040,6040,6040,6040,0
+20250328,160500,15302730,6040,6040,6040,6040,0
+20250328,160400,15302730,6040,6040,6040,6040,0
+20250328,160300,15302730,6040,6040,6040,6040,0
+20250328,160200,15302730,6040,6040,6040,6040,0
+20250328,160100,15302730,6040,6040,6040,6040,0
+20250328,160000,15302730,6040,6040,6040,6040,0
+20250328,155900,15302730,6040,6040,6040,6040,0
+20250328,155800,15302730,6040,6040,6040,6040,0
+20250328,155700,15302730,6040,6040,6040,6040,0
+20250328,155600,15302730,6040,6040,6040,6040,0
+20250328,155500,15302730,6040,6040,6040,6040,332
+20250328,155400,15302730,6040,6040,6040,6040,0
+20250328,155300,15302730,6040,6040,6040,6040,0
+20250328,155200,15302730,6040,6040,6040,6040,0
+20250328,155100,15302730,6040,6040,6040,6040,0
+20250328,155000,15302730,6040,6040,6040,6040,0
+20250328,154900,15302730,6040,6040,6040,6040,0
+20250328,154800,15302730,6040,6040,6040,6040,0
+20250328,154700,15302730,6040,6040,6040,6040,0
+20250328,154600,15302730,6040,6040,6040,6040,0
+20250328,154500,15302730,6040,6040,6040,6040,0
+20250328,154400,15302730,6040,6040,6040,6040,0
+20250328,154300,15302730,6040,6040,6040,6040,0
+20250328,154200,15302730,6040,6040,6040,6040,0
+20250328,154100,15302730,6040,6040,6040,6040,0
+20250328,154000,15302730,6040,6040,6040,6040,0
+20250328,153900,15302730,6040,6040,6040,6040,0
+20250328,153800,15302730,6040,6040,6040,6040,0
+20250328,153700,15302730,6040,6040,6040,6040,0
+20250328,153600,15302730,6040,6040,6040,6040,0
+20250328,153500,15302730,6040,6040,6040,6040,0
+20250328,153400,15302730,6040,6040,6040,6040,0
+20250328,153300,15302730,6040,6040,6040,6040,0
+20250328,153200,15302730,6040,6040,6040,6040,0
+20250328,153100,15302730,6040,6040,6040,6040,0
+20250328,153000,15302730,6040,6040,6040,6040,332
+20250328,152900,13297450,6050,6050,6050,6050,0
+20250328,152800,13297450,6050,6050,6050,6050,0
+20250328,152700,13297450,6050,6050,6050,6050,0
+20250328,152600,13297450,6050,6050,6050,6050,0
+20250328,152500,13297450,6050,6050,6050,6050,0
+20250328,152400,13297450,6050,6050,6050,6050,0
+20250328,152300,13297450,6050,6050,6050,6050,0
+20250328,152200,13297450,6050,6050,6050,6050,0
+20250328,152100,13297450,6050,6050,6050,6050,0
+20250328,152000,13297450,6050,6050,6050,6050,0
+20250328,151900,13297450,6050,6050,6050,6050,40
+20250328,151800,13055450,6040,6040,6040,6040,0
+20250328,151700,13055450,6040,6040,6040,6040,0
+20250328,151600,13055450,6040,6050,6050,6040,18
+20250328,151500,12946570,6050,6050,6050,6050,0
+20250328,151400,12946570,6050,6050,6050,6050,0
+20250328,151300,12946570,6050,6050,6050,6050,0
+20250328,151200,12946570,6050,6050,6050,6050,0
+20250328,151100,12946570,6050,6050,6050,6050,0
+20250328,151000,12946570,6050,6050,6050,6050,3
+20250328,150900,12928420,6050,6050,6050,6050,0
+20250328,150800,12928420,6050,6050,6050,6050,0
+20250328,150700,12928420,6050,6050,6050,6050,0
+20250328,150600,12928420,6050,6050,6050,6050,0
+20250328,150500,12928420,6050,6050,6050,6050,0
+20250328,150400,12928420,6050,6050,6050,6050,0
+20250328,150300,12928420,6050,6050,6050,6050,0
+20250328,150200,12928420,6050,6050,6050,6050,0
+20250328,150100,12928420,6050,6050,6050,6050,0
+20250328,150000,12928420,6050,6050,6050,6050,4
+20250328,145900,12904220,6050,6050,6050,6050,0
+20250328,145800,12904220,6050,6050,6050,6050,0
+20250328,145700,12904220,6050,6050,6050,6050,0
+20250328,145600,12904220,6050,6050,6050,6050,0
+20250328,145500,12904220,6050,6050,6050,6050,10
+20250328,145400,12843720,6050,6050,6050,6050,0
+20250328,145300,12843720,6050,6050,6050,6050,0
+20250328,145200,12843720,6050,6050,6050,6050,0
+20250328,145100,12843720,6050,6050,6050,6050,0
+20250328,145000,12843720,6050,6050,6050,6050,5
+20250328,144900,12813470,6050,6060,6060,6050,372
+20250328,144800,10561710,6070,6070,6070,6070,0
+20250328,144700,10561710,6070,6070,6070,6070,0
+20250328,144600,10561710,6070,6070,6070,6070,0
+20250328,144500,10561710,6070,6070,6070,6070,0
+20250328,144400,10561710,6070,6070,6070,6070,0
+20250328,144300,10561710,6070,6070,6070,6070,0
+20250328,144200,10561710,6070,6070,6070,6070,0
+20250328,144100,10561710,6070,6070,6070,6070,0
+20250328,144000,10561710,6070,6070,6070,6070,4
+20250328,143900,10537430,6060,6060,6060,6060,0
+20250328,143800,10537430,6060,6060,6060,6060,0
+20250328,143700,10537430,6060,6060,6060,6060,0
+20250328,143600,10537430,6060,6060,6060,6060,0
+20250328,143500,10537430,6060,6060,6060,6060,0
+20250328,143400,10537430,6060,6060,6060,6060,0
+20250328,143300,10537430,6060,6060,6060,6060,0
+20250328,143200,10537430,6060,6060,6060,6060,0
+20250328,143100,10537430,6060,6060,6060,6060,19
+20250328,143000,10422290,6070,6070,6070,6070,4
+20250328,142900,10398010,6060,6060,6060,6060,0
+20250328,142800,10398010,6060,6060,6060,6060,4
+20250328,142700,10373770,6070,6070,6070,6070,0
+20250328,142600,10373770,6070,6070,6070,6070,0
+20250328,142500,10373770,6070,6070,6070,6070,0
+20250328,142400,10373770,6070,6070,6070,6070,0
+20250328,142300,10373770,6070,6070,6070,6070,0
+20250328,142200,10373770,6070,6070,6070,6070,0
+20250328,142100,10373770,6070,6070,6070,6070,0
+20250328,142000,10373770,6070,6070,6070,6070,0
+20250328,141900,10373770,6070,6070,6070,6070,0
+20250328,141800,10373770,6070,6070,6070,6070,0
+20250328,141700,10373770,6070,6070,6070,6070,0
+20250328,141600,10373770,6070,6070,6070,6070,0
+20250328,141500,10373770,6070,6070,6070,6070,55
+20250328,141400,10039920,6070,6070,6070,6070,0
+20250328,141300,10039920,6070,6070,6070,6070,0
+20250328,141200,10039920,6070,6070,6070,6070,0
+20250328,141100,10039920,6070,6070,6070,6070,0
+20250328,141000,10039920,6070,6070,6070,6070,0
+20250328,140900,10039920,6070,6070,6070,6070,0
+20250328,140800,10039920,6070,6070,6070,6070,152
+20250328,140700,9117280,6080,6080,6080,6080,5
+20250328,140600,9086880,6080,6080,6080,6080,1
+20250328,140500,9080800,6080,6080,6080,6080,0
+20250328,140400,9080800,6080,6080,6080,6080,0
+20250328,140300,9080800,6080,6080,6080,6080,0
+20250328,140200,9080800,6080,6080,6080,6080,0
+20250328,140100,9080800,6080,6080,6080,6080,0
+20250328,140000,9080800,6080,6080,6080,6080,0
+20250328,135900,9080800,6080,6080,6080,6080,0
+20250328,135800,9080800,6080,6080,6080,6080,0
+20250328,135700,9080800,6080,6080,6080,6080,0
+20250328,135600,9080800,6080,6080,6080,6080,0
+20250328,135500,9080800,6080,6080,6080,6080,0
+20250328,135400,9080800,6080,6080,6080,6080,0
+20250328,135300,9080800,6080,6080,6080,6080,0
+20250328,135200,9080800,6080,6080,6080,6080,0
+20250328,135100,9080800,6080,6080,6080,6080,0
+20250328,135000,9080800,6080,6080,6080,6080,0
+20250328,134900,9080800,6080,6080,6080,6080,0
+20250328,134800,9080800,6080,6080,6080,6080,0
+20250328,134700,9080800,6080,6080,6080,6080,0
+20250328,134600,9080800,6080,6080,6080,6080,0
+20250328,134500,9080800,6080,6080,6080,6080,0
+20250328,134400,9080800,6080,6080,6080,6080,0
+20250328,134300,9080800,6080,6080,6080,6080,0
+20250328,134200,9080800,6080,6080,6080,6080,0
+20250328,134100,9080800,6080,6080,6080,6080,0
+20250328,134000,9080800,6080,6080,6080,6080,0
+20250328,133900,9080800,6080,6080,6080,6080,82
+20250328,133800,8582240,6080,6080,6080,6080,82
+20250328,133700,8083680,6080,6080,6080,6080,0
+20250328,133600,8083680,6080,6080,6080,6080,0
+20250328,133500,8083680,6080,6080,6080,6080,0
+20250328,133400,8083680,6080,6080,6080,6080,0
+20250328,133300,8083680,6080,6080,6080,6080,0
+20250328,133200,8083680,6080,6080,6080,6080,0
+20250328,133100,8083680,6080,6080,6080,6080,0
+20250328,133000,8083680,6080,6080,6080,6080,0
+20250328,132900,8083680,6080,6080,6080,6080,0
+20250328,132800,8083680,6080,6080,6080,6080,0
+20250328,132700,8083680,6080,6080,6080,6080,0
+20250328,132600,8083680,6080,6080,6080,6080,0
+20250328,132500,8083680,6080,6080,6080,6080,0
+20250328,132400,8083680,6080,6080,6080,6080,0
+20250328,132300,8083680,6080,6080,6080,6080,0
+20250328,132200,8083680,6080,6080,6080,6080,0
+20250328,132100,8083680,6080,6080,6080,6080,0
+20250328,132000,8083680,6080,6080,6080,6080,0
+20250328,131900,8083680,6080,6080,6080,6080,0
+20250328,131800,8083680,6080,6080,6080,6080,0
+20250328,131700,8083680,6080,6080,6080,6080,0
+20250328,131600,8083680,6080,6080,6080,6080,0
+20250328,131500,8083680,6080,6080,6080,6080,0
+20250328,131400,8083680,6080,6080,6080,6080,0
+20250328,131300,8083680,6080,6080,6080,6080,0
+20250328,131200,8083680,6080,6080,6080,6080,0
+20250328,131100,8083680,6080,6080,6080,6080,0
+20250328,131000,8083680,6080,6080,6080,6080,0
+20250328,130900,8083680,6080,6080,6080,6080,0
+20250328,130800,8083680,6080,6080,6080,6080,0
+20250328,130700,8083680,6080,6080,6080,6080,0
+20250328,130600,8083680,6080,6080,6080,6080,0
+20250328,130500,8083680,6080,6080,6080,6080,0
+20250328,130400,8083680,6080,6080,6080,6080,0
+20250328,130300,8083680,6080,6080,6080,6080,0
+20250328,130200,8083680,6080,6080,6080,6080,0
+20250328,130100,8083680,6080,6080,6080,6080,0
+20250328,130000,8083680,6080,6080,6080,6080,0
+20250328,125900,8083680,6080,6080,6080,6080,0
+20250328,125800,8083680,6080,6080,6080,6080,0
+20250328,125700,8083680,6080,6080,6080,6080,0
+20250328,125600,8083680,6080,6080,6080,6080,2
+20250328,125500,8071520,6080,6080,6080,6080,0
+20250328,125400,8071520,6080,6080,6080,6080,0
+20250328,125300,8071520,6080,6080,6080,6080,0
+20250328,125200,8071520,6080,6080,6080,6080,0
+20250328,125100,8071520,6080,6080,6080,6080,0
+20250328,125000,8071520,6080,6080,6080,6080,0
+20250328,124900,8071520,6080,6080,6080,6080,0
+20250328,124800,8071520,6080,6080,6080,6080,0
+20250328,124700,8071520,6080,6080,6080,6080,30
+20250328,124600,7889120,6080,6080,6080,6080,0
+20250328,124500,7889120,6080,6080,6080,6080,1
+20250328,124400,7883040,6080,6080,6080,6080,0
+20250328,124300,7883040,6080,6080,6080,6080,0
+20250328,124200,7883040,6080,6080,6080,6080,14
+20250328,124100,7797920,6080,6080,6080,6080,0
+20250328,124000,7797920,6080,6080,6080,6080,1
+20250328,123900,7791840,6080,6080,6080,6080,109
+20250328,123800,7129120,6080,6080,6080,6080,0
+20250328,123700,7129120,6080,6080,6080,6080,0
+20250328,123600,7129120,6080,6080,6080,6080,0
+20250328,123500,7129120,6080,6080,6080,6080,0
+20250328,123400,7129120,6080,6080,6080,6080,0
+20250328,123300,7129120,6080,6080,6080,6080,0
+20250328,123200,7129120,6080,6080,6080,6080,0
+20250328,123100,7129120,6080,6080,6080,6080,0
+20250328,123000,7129120,6080,6080,6080,6080,1
+20250328,122900,7123040,6080,6080,6080,6080,1
+20250328,122800,7116960,6080,6080,6080,6080,0
+20250328,122700,7116960,6080,6080,6080,6080,0
+20250328,122600,7116960,6080,6080,6080,6080,0
+20250328,122500,7116960,6080,6080,6080,6080,0
+20250328,122400,7116960,6080,6080,6080,6080,0
+20250328,122300,7116960,6080,6080,6080,6080,0
+20250328,122200,7116960,6080,6080,6080,6080,1
+20250328,122100,7110880,6080,6080,6080,6080,0
+20250328,122000,7110880,6080,6080,6080,6080,1
+20250328,121900,7104800,6080,6080,6080,6080,0
+20250328,121800,7104800,6080,6080,6080,6080,395
+20250328,121700,4703200,6080,6080,6080,6080,4
+20250328,121600,4678880,6090,6090,6090,6090,0
+20250328,121500,4678880,6090,6090,6090,6090,0
+20250328,121400,4678880,6090,6090,6090,6090,0
+20250328,121300,4678880,6090,6090,6090,6090,0
+20250328,121200,4678880,6090,6090,6090,6090,0
+20250328,121100,4678880,6090,6090,6090,6090,0
+20250328,121000,4678880,6090,6090,6090,6090,1
+20250328,120900,4672790,6090,6090,6090,6090,0
+20250328,120800,4672790,6090,6090,6090,6090,0
+20250328,120700,4672790,6090,6090,6090,6090,0
+20250328,120600,4672790,6090,6090,6090,6090,0
+20250328,120500,4672790,6090,6090,6090,6090,0
+20250328,120400,4672790,6090,6090,6090,6090,0
+20250328,120300,4672790,6090,6090,6090,6090,0
+20250328,120200,4672790,6090,6090,6090,6090,0
+20250328,120100,4672790,6090,6090,6090,6090,0
+20250328,120000,4672790,6090,6090,6090,6090,1
+20250328,115900,4666700,6070,6070,6070,6070,48
+20250328,115800,4375340,6080,6080,6080,6080,0
+20250328,115700,4375340,6080,6080,6080,6080,0
+20250328,115600,4375340,6080,6080,6080,6080,0
+20250328,115500,4375340,6080,6080,6080,6080,0
+20250328,115400,4375340,6080,6080,6080,6080,0
+20250328,115300,4375340,6080,6080,6080,6080,0
+20250328,115200,4375340,6080,6080,6080,6080,0
+20250328,115100,4375340,6080,6080,6080,6080,0
+20250328,115000,4375340,6080,6080,6080,6080,1
+20250328,114900,4369260,6080,6080,6080,6080,98
+20250328,114800,3773420,6080,6080,6080,6080,38
+20250328,114700,3542380,6090,6090,6090,6090,0
+20250328,114600,3542380,6090,6090,6090,6090,0
+20250328,114500,3542380,6090,6090,6090,6090,0
+20250328,114400,3542380,6090,6090,6090,6090,0
+20250328,114300,3542380,6090,6090,6090,6090,0
+20250328,114200,3542380,6090,6090,6090,6090,0
+20250328,114100,3542380,6090,6090,6090,6090,0
+20250328,114000,3542380,6090,6090,6090,6090,1
+20250328,113900,3536290,6090,6090,6090,6090,0
+20250328,113800,3536290,6090,6090,6090,6090,0
+20250328,113700,3536290,6090,6090,6090,6090,0
+20250328,113600,3536290,6090,6090,6090,6090,0
+20250328,113500,3536290,6090,6090,6090,6090,0
+20250328,113400,3536290,6090,6090,6090,6090,0
+20250328,113300,3536290,6090,6090,6090,6090,0
+20250328,113200,3536290,6090,6090,6090,6090,0
+20250328,113100,3536290,6090,6090,6090,6090,0
+20250328,113000,3536290,6090,6090,6090,6090,1
+20250328,112900,3530200,6080,6080,6080,6080,0
+20250328,112800,3530200,6080,6080,6080,6080,0
+20250328,112700,3530200,6080,6080,6080,6080,0
+20250328,112600,3530200,6080,6080,6080,6080,0
+20250328,112500,3530200,6080,6080,6080,6080,0
+20250328,112400,3530200,6080,6080,6080,6080,1
+20250328,112300,3524120,6090,6090,6090,6090,10
+20250328,112200,3463220,6090,6090,6090,6090,0
+20250328,112100,3463220,6090,6090,6090,6090,0
+20250328,112000,3463220,6090,6090,6090,6090,1
+20250328,111900,3457130,6090,6090,6090,6090,0
+20250328,111800,3457130,6090,6090,6090,6090,0
+20250328,111700,3457130,6090,6090,6090,6090,0
+20250328,111600,3457130,6090,6090,6090,6090,0
+20250328,111500,3457130,6090,6090,6090,6090,0
+20250328,111400,3457130,6090,6090,6090,6090,0
+20250328,111300,3457130,6090,6090,6090,6090,0
+20250328,111200,3457130,6090,6090,6090,6090,0
+20250328,111100,3457130,6090,6090,6090,6090,0
+20250328,111000,3457130,6090,6090,6090,6090,1
+20250328,110900,3451040,6090,6090,6090,6090,0
+20250328,110800,3451040,6090,6090,6090,6090,0
+20250328,110700,3451040,6090,6090,6090,6090,5
+20250328,110600,3420590,6090,6090,6090,6090,0
+20250328,110500,3420590,6090,6090,6090,6090,0
+20250328,110400,3420590,6090,6090,6090,6090,0
+20250328,110300,3420590,6090,6090,6090,6090,0
+20250328,110200,3420590,6090,6090,6090,6090,0
+20250328,110100,3420590,6090,6090,6090,6090,0
+20250328,110000,3420590,6090,6090,6090,6090,1
+20250328,105900,3414500,6090,6090,6090,6090,0
+20250328,105800,3414500,6090,6090,6090,6090,0
+20250328,105700,3414500,6090,6090,6090,6090,0
+20250328,105600,3414500,6090,6090,6090,6090,0
+20250328,105500,3414500,6090,6090,6090,6090,0
+20250328,105400,3414500,6090,6090,6090,6090,0
+20250328,105300,3414500,6090,6090,6090,6090,0
+20250328,105200,3414500,6090,6090,6090,6090,0
+20250328,105100,3414500,6090,6090,6090,6090,0
+20250328,105000,3414500,6090,6090,6090,6090,1
+20250328,104900,3408410,6090,6090,6090,6090,0
+20250328,104800,3408410,6090,6090,6090,6090,0
+20250328,104700,3408410,6090,6090,6090,6090,0
+20250328,104600,3408410,6090,6090,6090,6090,0
+20250328,104500,3408410,6090,6090,6090,6090,0
+20250328,104400,3408410,6090,6090,6090,6090,0
+20250328,104300,3408410,6090,6090,6090,6090,0
+20250328,104200,3408410,6090,6090,6090,6090,9
+20250328,104100,3353600,6090,6090,6090,6090,0
+20250328,104000,3353600,6090,6090,6090,6090,1
+20250328,103900,3347510,6090,6090,6090,6090,147
+20250328,103800,2452280,6090,6090,6090,6090,0
+20250328,103700,2452280,6090,6090,6090,6090,0
+20250328,103600,2452280,6090,6090,6090,6090,0
+20250328,103500,2452280,6090,6090,6090,6090,0
+20250328,103400,2452280,6090,6090,6090,6090,0
+20250328,103300,2452280,6090,6090,6090,6090,0
+20250328,103200,2452280,6090,6090,6090,6090,0
+20250328,103100,2452280,6090,6090,6090,6090,0
+20250328,103000,2452280,6090,6090,6090,6090,0
+20250328,102900,2452280,6090,6090,6090,6090,0
+20250328,102800,2452280,6090,6090,6090,6090,0
+20250328,102700,2452280,6090,6090,6090,6090,0
+20250328,102600,2452280,6090,6090,6090,6090,0
+20250328,102500,2452280,6090,6090,6090,6090,0
+20250328,102400,2452280,6090,6090,6090,6090,0
+20250328,102300,2452280,6090,6090,6090,6090,0
+20250328,102200,2452280,6090,6090,6090,6090,0
+20250328,102100,2452280,6090,6090,6090,6090,0
+20250328,102000,2452280,6090,6090,6090,6090,0
+20250328,101900,2452280,6090,6090,6090,6090,0
+20250328,101800,2452280,6090,6090,6090,6090,0
+20250328,101700,2452280,6090,6090,6090,6090,1
+20250328,101600,2446190,6090,6090,6090,6090,0
+20250328,101500,2446190,6090,6090,6090,6090,0
+20250328,101400,2446190,6090,6090,6090,6090,0
+20250328,101300,2446190,6090,6090,6090,6090,0
+20250328,101200,2446190,6090,6090,6090,6090,0
+20250328,101100,2446190,6090,6090,6090,6090,0
+20250328,101000,2446190,6090,6090,6090,6090,0
+20250328,100900,2446190,6090,6090,6090,6090,0
+20250328,100800,2446190,6090,6090,6090,6090,0
+20250328,100700,2446190,6090,6090,6090,6090,0
+20250328,100600,2446190,6090,6090,6090,6090,0
+20250328,100500,2446190,6090,6090,6090,6090,0
+20250328,100400,2446190,6090,6090,6090,6090,0
+20250328,100300,2446190,6090,6090,6090,6090,0
+20250328,100200,2446190,6090,6090,6090,6090,0
+20250328,100100,2446190,6090,6090,6090,6090,0
+20250328,100000,2446190,6090,6090,6090,6090,7
+20250328,095900,2403560,6090,6090,6090,6090,0
+20250328,095800,2403560,6090,6090,6090,6090,0
+20250328,095700,2403560,6090,6090,6090,6090,0
+20250328,095600,2403560,6090,6090,6090,6090,0
+20250328,095500,2403560,6090,6090,6090,6090,0
+20250328,095400,2403560,6090,6090,6090,6090,0
+20250328,095300,2403560,6090,6090,6090,6090,0
+20250328,095200,2403560,6090,6090,6090,6090,1
+20250328,095100,2397470,6090,6090,6090,6090,5
+20250328,095000,2367020,6090,6090,6090,6090,0
+20250328,094900,2367020,6090,6090,6090,6090,0
+20250328,094800,2367020,6090,6090,6090,6090,0
+20250328,094700,2367020,6090,6090,6090,6090,13
+20250328,094600,2287850,6090,6090,6090,6090,0
+20250328,094500,2287850,6090,6090,6090,6090,2
+20250328,094400,2275670,6090,6090,6090,6090,29
+20250328,094300,2099060,6100,6100,6100,6100,0
+20250328,094200,2099060,6100,6100,6100,6100,0
+20250328,094100,2099060,6100,6100,6100,6100,0
+20250328,094000,2099060,6100,6100,6100,6100,0
+20250328,093900,2099060,6100,6100,6100,6100,0
+20250328,093800,2099060,6100,6100,6100,6100,0
+20250328,093700,2099060,6100,6100,6100,6100,0
+20250328,093600,2099060,6100,6100,6100,6100,0
+20250328,093500,2099060,6100,6100,6100,6100,0
+20250328,093400,2099060,6100,6100,6100,6100,0
+20250328,093300,2099060,6100,6100,6100,6100,0
+20250328,093200,2099060,6100,6100,6100,6100,1
+20250328,093100,2092960,6090,6090,6090,6090,0
+20250328,093000,2092960,6090,6090,6090,6090,60
+20250328,092900,1727560,6060,6060,6060,6060,0
+20250328,092800,1727560,6060,6060,6060,6060,0
+20250328,092700,1727560,6060,6060,6060,6060,0
+20250328,092600,1727560,6060,6070,6070,6060,50
+20250328,092500,1424230,6100,6100,6100,6100,0
+20250328,092400,1424230,6100,6100,6100,6100,0
+20250328,092300,1424230,6100,6100,6100,6100,0
+20250328,092200,1424230,6100,6100,6100,6100,0
+20250328,092100,1424230,6100,6100,6100,6100,0
+20250328,092000,1424230,6100,6100,6100,6100,0
+20250328,091900,1424230,6100,6100,6100,6100,0
+20250328,091800,1424230,6100,6100,6100,6100,0
+20250328,091700,1424230,6100,6100,6100,6100,0
+20250328,091600,1424230,6100,6100,6100,6100,0
+20250328,091500,1424230,6100,6100,6100,6100,9
+20250328,091400,1369330,6070,6070,6070,6070,0
+20250328,091300,1369330,6070,6070,6070,6070,0
+20250328,091200,1369330,6070,6070,6070,6070,0
+20250328,091100,1369330,6070,6070,6070,6070,0
+20250328,091000,1369330,6070,6070,6070,6070,30
+20250328,090900,1187230,6100,6100,6100,6100,0
+20250328,090800,1187230,6100,6100,6100,6100,0
+20250328,090700,1187230,6100,6090,6100,6090,172
+20250328,090600,139470,6090,6090,6090,6090,3
+20250328,090500,121200,6060,6060,6060,6060,0
+20250328,090400,121200,6060,6060,6060,6060,0
+20250328,090300,121200,6060,6060,6060,6060,0
+20250328,090200,121200,6060,6060,6060,6060,0
+20250328,090100,121200,6060,6060,6060,6060,0
+20250328,090000,121200,6060,6060,6060,6060,20

256150/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
+20250328,161059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6040,-90,5,-1.47,15302730,2521,301.19,6060,6100,6040,7960,4300,6130,6070.10,1.02,0,-39,6196,6162,6106,6072,6016,6180,6090,42,1830,500,4530,10,1,8395000,507,14.01,0.81,12,0.03,431.00,7477.00,7590,20240328,-20.42,5700,20241210,5.96,7180,-15.88,20250116,5940,1.68,20250103,7590,-20.42,20240328,5700,5.96,20241210,0.43,N,256150,500,41 억,,85504,N,N,0,N,00,N
+20250328,151102,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6050,-80,5,-1.31,12946570,2131,254.60,6060,6100,6050,7960,4300,6130,6075.35,1.02,0,20,6196,6162,6106,6072,6016,6180,6090,42,1830,500,4530,10,1,8395000,508,14.04,0.81,12,0.03,431.00,7477.00,7590,20240328,-20.29,5700,20241210,6.14,7180,-15.74,20250116,5940,1.85,20250103,7590,-20.29,20240328,5700,6.14,20241210,0.43,N,256150,500,41 억,,85504,N,N,0,N,00,N
+20250328,141105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6070,-60,5,-0.98,10039920,1651,197.25,6060,6100,6060,7960,4300,6130,6081.11,1.02,0,-30,6196,6162,6106,6072,6016,6180,6090,42,1830,500,4530,10,1,8395000,510,14.08,0.81,12,0.02,431.00,7477.00,7590,20240328,-20.03,5700,20241210,6.49,7180,-15.46,20250116,5940,2.19,20250103,7590,-20.03,20240328,5700,6.49,20241210,0.43,N,256150,500,41 억,,85504,N,N,0,N,00,N
+20250328,131100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6080,-50,5,-0.82,8083680,1329,158.78,6060,6100,6060,7960,4300,6130,6082.53,1.02,0,-30,6196,6162,6106,6072,6016,6180,6090,42,1830,500,4530,10,1,8395000,510,14.11,0.81,12,0.02,431.00,7477.00,7590,20240328,-19.89,5700,20241210,6.67,7180,-15.32,20250116,5940,2.36,20250103,7590,-19.89,20240328,5700,6.67,20241210,0.43,N,256150,500,41 억,,85504,N,N,0,N,00,N
+20250328,121101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6090,-40,5,-0.65,4678880,769,91.88,6060,6100,6060,7960,4300,6130,6084.37,1.02,0,-26,6196,6162,6106,6072,6016,6180,6090,42,1830,500,4530,10,1,8395000,511,14.13,0.81,12,0.01,431.00,7477.00,7590,20240328,-19.76,5700,20241210,6.84,7180,-15.18,20250116,5940,2.53,20250103,7590,-19.76,20240328,5700,6.84,20241210,0.43,N,256150,500,41 억,,85504,N,N,0,N,00,N
+20250328,111056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6090,-40,5,-0.65,3457130,568,67.86,6060,6100,6060,7960,4300,6130,6086.50,1.02,0,-30,6196,6162,6106,6072,6016,6180,6090,42,1830,500,4530,10,1,8395000,511,14.13,0.81,12,0.01,431.00,7477.00,7590,20240328,-19.76,5700,20241210,6.84,7180,-15.18,20250116,5940,2.53,20250103,7590,-19.76,20240328,5700,6.84,20241210,0.43,N,256150,500,41 억,,85504,N,N,0,N,00,N
+20250328,101105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6090,-40,5,-0.65,2446190,402,48.03,6060,6100,6060,7960,4300,6130,6085.05,1.02,0,-30,6196,6162,6106,6072,6016,6180,6090,42,1830,500,4530,10,1,8395000,511,14.13,0.81,12,0.00,431.00,7477.00,7590,20240328,-19.76,5700,20241210,6.84,7180,-15.18,20250116,5940,2.53,20250103,7590,-19.76,20240328,5700,6.84,20241210,0.43,N,256150,500,41 억,,85504,N,N,0,N,00,N
+20250328,091111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6070,-60,5,-0.98,1369330,225,26.88,6060,6100,6060,7960,4300,6130,6085.91,1.02,0,-30,6196,6162,6106,6072,6016,6180,6090,42,1830,500,4530,10,1,8395000,510,14.08,0.81,12,0.00,431.00,7477.00,7590,20240328,-20.03,5700,20241210,6.49,7180,-15.46,20250116,5940,2.19,20250103,7590,-20.03,20240328,5700,6.49,20241210,0.43,N,256150,500,41 억,,85504,N,N,0,N,00,N
+20250327,162417,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6130,30,2,0.49,5093180,837,43.06,6100,6140,6050,7930,4270,6100,6085.04,1.02,0,-3,6213,6156,6093,6036,5973,6125,6005,42,1830,500,4510,10,1,8395000,515,14.22,0.82,12,0.01,431.00,7477.00,7590,20240328,-19.24,5700,20241210,7.54,7180,-14.62,20250116,5940,3.20,20250103,7590,-19.24,20240328,5700,7.54,20241210,0.44,N,256150,500,41 억,,85507,N,N,0,N,00,N
+20250327,151100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6130,30,2,0.49,5013490,824,42.39,6100,6140,6050,7930,4270,6100,6084.33,1.02,0,-2,6213,6156,6093,6036,5973,6125,6005,42,1830,500,4510,10,1,8395000,515,14.22,0.82,12,0.01,431.00,7477.00,7590,20240328,-19.24,5700,20241210,7.54,7180,-14.62,20250116,5940,3.20,20250103,7590,-19.24,20240328,5700,7.54,20241210,0.44,N,256150,500,41 억,,85507,N,N,0,N,00,N
+20250327,141102,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6120,20,2,0.33,3973080,654,33.64,6100,6140,6050,7930,4270,6100,6075.05,1.02,0,8,6213,6156,6093,6036,5973,6125,6005,42,1830,500,4510,10,1,8395000,514,14.20,0.82,12,0.01,431.00,7477.00,7590,20240328,-19.37,5700,20241210,7.37,7180,-14.76,20250116,5940,3.03,20250103,7590,-19.37,20240328,5700,7.37,20241210,0.44,N,256150,500,41 억,,85507,N,N,0,N,00,N
+20250327,131056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6080,-20,5,-0.33,3875160,638,32.82,6100,6140,6050,7930,4270,6100,6073.92,1.02,0,8,6213,6156,6093,6036,5973,6125,6005,42,1830,500,4510,10,1,8395000,510,14.11,0.81,12,0.01,431.00,7477.00,7590,20240328,-19.89,5700,20241210,6.67,7180,-15.32,20250116,5940,2.36,20250103,7590,-19.89,20240328,5700,6.67,20241210,0.44,N,256150,500,41 억,,85507,N,N,0,N,00,N
+20250327,121106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6070,-30,5,-0.49,1016830,167,8.59,6100,6140,6050,7930,4270,6100,6088.80,1.02,0,29,6213,6156,6093,6036,5973,6125,6005,42,1830,500,4510,10,1,8395000,510,14.08,0.81,12,0.00,431.00,7477.00,7590,20240328,-20.03,5700,20241210,6.49,7180,-15.46,20250116,5940,2.19,20250103,7590,-20.03,20240328,5700,6.49,20241210,0.44,N,256150,500,41 억,,85507,N,N,0,N,00,N
+20250327,111101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6130,30,2,0.49,403890,66,3.40,6100,6140,6050,7930,4270,6100,6119.55,1.02,0,0,6213,6156,6093,6036,5973,6125,6005,42,1830,500,4510,10,1,8395000,515,14.22,0.82,12,0.00,431.00,7477.00,7590,20240328,-19.24,5700,20241210,7.54,7180,-14.62,20250116,5940,3.20,20250103,7590,-19.24,20240328,5700,7.54,20241210,0.44,N,256150,500,41 억,,85507,N,N,0,N,00,N
+20250327,101056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6140,40,2,0.66,275000,45,2.31,6100,6140,6050,7930,4270,6100,6111.11,1.02,0,0,6213,6156,6093,6036,5973,6125,6005,42,1830,500,4510,10,1,8395000,515,14.25,0.82,12,0.00,431.00,7477.00,7590,20240328,-19.10,5700,20241210,7.72,7180,-14.48,20250116,5940,3.37,20250103,7590,-19.10,20240328,5700,7.72,20241210,0.44,N,256150,500,41 억,,85507,N,N,0,N,00,N
+20250327,091101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6100,0,3,0.00,0,0,0.00,0,0,0,7930,4270,6100,0.00,1.02,0,0,6213,6156,6093,6036,5973,6125,6005,42,1830,500,4510,10,1,8395000,512,14.15,0.82,12,0.00,431.00,7477.00,7590,20240328,-19.63,5700,20241210,7.02,7180,-15.04,20250116,5940,2.69,20250103,7590,-19.63,20240328,5700,7.02,20241210,0.44,N,256150,500,41 억,,85507,N,N,0,N,00,N
+20250326,161048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6100,-10,5,-0.16,11895520,1944,41.62,6110,6150,6030,7940,4280,6110,6119.09,0.98,0,3,6290,6200,6110,6020,5930,6200,6020,42,1830,500,4520,10,1,8395000,512,14.15,0.82,12,0.02,431.00,7477.00,7590,20240328,-19.63,5700,20241210,7.02,7180,-15.04,20250116,5940,2.69,20250103,7590,-19.63,20240328,5700,7.02,20241210,0.44,N,256150,500,41 억,,82504,N,N,0,N,00,N
+20250326,151050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6150,40,2,0.65,11804020,1929,41.30,6110,6150,6030,7940,4280,6110,6119.24,0.98,0,3,6290,6200,6110,6020,5930,6200,6020,42,1830,500,4520,10,1,8395000,516,14.27,0.82,12,0.02,431.00,7477.00,7590,20240328,-18.97,5700,20241210,7.89,7180,-14.35,20250116,5940,3.54,20250103,7590,-18.97,20240328,5700,7.89,20241210,0.44,N,256150,500,41 억,,82504,N,N,0,N,00,N
+20250326,141049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6150,40,2,0.65,11189020,1829,39.16,6110,6150,6030,7940,4280,6110,6117.56,0.98,0,3,6290,6200,6110,6020,5930,6200,6020,42,1830,500,4520,10,1,8395000,516,14.27,0.82,12,0.02,431.00,7477.00,7590,20240328,-18.97,5700,20241210,7.89,7180,-14.35,20250116,5940,3.54,20250103,7590,-18.97,20240328,5700,7.89,20241210,0.44,N,256150,500,41 억,,82504,N,N,0,N,00,N
+20250326,131052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6150,40,2,0.65,11164440,1825,39.07,6110,6150,6030,7940,4280,6110,6117.50,0.98,0,3,6290,6200,6110,6020,5930,6200,6020,42,1830,500,4520,10,1,8395000,516,14.27,0.82,12,0.02,431.00,7477.00,7590,20240328,-18.97,5700,20241210,7.89,7180,-14.35,20250116,5940,3.54,20250103,7590,-18.97,20240328,5700,7.89,20241210,0.44,N,256150,500,41 억,,82504,N,N,0,N,00,N
+20250326,121057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6130,20,2,0.33,9337650,1527,32.69,6110,6130,6030,7940,4280,6110,6115.03,0.98,0,0,6290,6200,6110,6020,5930,6200,6020,42,1830,500,4520,10,1,8395000,515,14.22,0.82,12,0.02,431.00,7477.00,7590,20240328,-19.24,5700,20241210,7.54,7180,-14.62,20250116,5940,3.20,20250103,7590,-19.24,20240328,5700,7.54,20241210,0.44,N,256150,500,41 억,,82504,N,N,0,N,00,N
+20250326,111053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6050,-60,5,-0.98,4761110,780,16.70,6110,6130,6030,7940,4280,6110,6103.99,0.98,0,0,6290,6200,6110,6020,5930,6200,6020,42,1830,500,4520,10,1,8395000,508,14.04,0.81,12,0.01,431.00,7477.00,7590,20240328,-20.29,5700,20241210,6.14,7180,-15.74,20250116,5940,1.85,20250103,7590,-20.29,20240328,5700,6.14,20241210,0.44,N,256150,500,41 억,,82504,N,N,0,N,00,N
+20250326,101052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6120,10,2,0.16,336550,55,1.18,6110,6130,6110,7940,4280,6110,6119.09,0.98,0,0,6290,6200,6110,6020,5930,6200,6020,42,1830,500,4520,10,1,8395000,514,14.20,0.82,12,0.00,431.00,7477.00,7590,20240328,-19.37,5700,20241210,7.37,7180,-14.76,20250116,5940,3.03,20250103,7590,-19.37,20240328,5700,7.37,20241210,0.44,N,256150,500,41 억,,82504,N,N,0,N,00,N
+20250326,091053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6130,20,2,0.33,134440,22,0.47,6110,6130,6110,7940,4280,6110,6110.91,0.98,0,0,6290,6200,6110,6020,5930,6200,6020,42,1830,500,4520,10,1,8395000,515,14.22,0.82,12,0.00,431.00,7477.00,7590,20240328,-19.24,5700,20241210,7.54,7180,-14.62,20250116,5940,3.20,20250103,7590,-19.24,20240328,5700,7.54,20241210,0.44,N,256150,500,41 억,,82504,N,N,0,N,00,N
+20250325,161044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6110,0,3,0.00,28415060,4671,96.67,6110,6200,6020,7940,4280,6110,6083.29,0.91,0,-31,6303,6206,6153,6056,6003,6180,6030,42,1830,500,4520,10,1,8395000,513,14.18,0.82,12,0.06,431.00,7477.00,7590,20240328,-19.50,5700,20241210,7.19,7180,-14.90,20250116,5940,2.86,20250103,7590,-19.50,20240328,5700,7.19,20241210,0.44,N,256150,500,41 억,,76535,N,N,0,N,00,N
+20250325,151047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6120,10,2,0.16,28408950,4670,96.65,6110,6200,6020,7940,4280,6110,6083.29,0.91,0,-31,6303,6206,6153,6056,6003,6180,6030,42,1830,500,4520,10,1,8395000,514,14.20,0.82,12,0.06,431.00,7477.00,7590,20240328,-19.37,5700,20241210,7.37,7180,-14.76,20250116,5940,3.03,20250103,7590,-19.37,20240328,5700,7.37,20241210,0.44,N,256150,500,41 억,,76535,N,N,0,N,00,N
+20250325,141043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6100,-10,5,-0.16,8587390,1398,28.93,6110,6200,6100,7940,4280,6110,6142.63,0.91,0,-31,6303,6206,6153,6056,6003,6180,6030,42,1830,500,4520,10,1,8395000,512,14.15,0.82,12,0.02,431.00,7477.00,7590,20240328,-19.63,5700,20241210,7.02,7180,-15.04,20250116,5940,2.69,20250103,7590,-19.63,20240328,5700,7.02,20241210,0.44,N,256150,500,41 억,,76535,N,N,0,N,00,N
+20250325,131135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6140,30,2,0.49,5361150,870,18.00,6110,6200,6110,7940,4280,6110,6162.24,0.91,0,-31,6303,6206,6153,6056,6003,6180,6030,42,1830,500,4520,10,1,8395000,515,14.25,0.82,12,0.01,431.00,7477.00,7590,20240328,-19.10,5700,20241210,7.72,7180,-14.48,20250116,5940,3.37,20250103,7590,-19.10,20240328,5700,7.72,20241210,0.44,N,256150,500,41 억,,76535,N,N,0,N,00,N
+20250325,121045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6150,40,2,0.65,3559230,577,11.94,6110,6200,6110,7940,4280,6110,6168.51,0.91,0,-31,6303,6206,6153,6056,6003,6180,6030,42,1830,500,4520,10,1,8395000,516,14.27,0.82,12,0.01,431.00,7477.00,7590,20240328,-18.97,5700,20241210,7.89,7180,-14.35,20250116,5940,3.54,20250103,7590,-18.97,20240328,5700,7.89,20241210,0.44,N,256150,500,41 억,,76535,N,N,0,N,00,N
+20250325,111043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6200,90,2,1.47,2619700,424,8.77,6110,6200,6110,7940,4280,6110,6178.54,0.91,0,-31,6303,6206,6153,6056,6003,6180,6030,42,1830,500,4520,10,1,8395000,520,14.39,0.83,12,0.01,431.00,7477.00,7590,20240328,-18.31,5700,20241210,8.77,7180,-13.65,20250116,5940,4.38,20250103,7590,-18.31,20240328,5700,8.77,20241210,0.44,N,256150,500,41 억,,76535,N,N,0,N,00,N
+20250325,101055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6200,90,2,1.47,2489500,403,8.34,6110,6200,6110,7940,4280,6110,6177.42,0.91,0,-31,6303,6206,6153,6056,6003,6180,6030,42,1830,500,4520,10,1,8395000,520,14.39,0.83,12,0.00,431.00,7477.00,7590,20240328,-18.31,5700,20241210,8.77,7180,-13.65,20250116,5940,4.38,20250103,7590,-18.31,20240328,5700,8.77,20241210,0.44,N,256150,500,41 억,,76535,N,N,0,N,00,N
+20250325,091053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6110,0,3,0.00,281060,46,0.95,6110,6110,6110,7940,4280,6110,6110.00,0.91,0,0,6303,6206,6153,6056,6003,6180,6030,42,1830,500,4520,10,1,8395000,513,14.18,0.82,12,0.00,431.00,7477.00,7590,20240328,-19.50,5700,20241210,7.19,7180,-14.90,20250116,5940,2.86,20250103,7590,-19.50,20240328,5700,7.19,20241210,0.44,N,256150,500,41 억,,76535,N,N,0,N,00,N
+20250324,161042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6110,-20,5,-0.33,29626560,4832,130.00,6250,6250,6100,7960,4300,6130,6131.34,0.67,0,-142,6243,6186,6148,6091,6053,6167,6072,42,1830,500,4530,10,1,8395000,513,14.18,0.82,12,0.06,431.00,7477.00,7590,20240328,-19.50,5700,20241210,7.19,7180,-14.90,20250116,5940,2.86,20250103,7590,-19.50,20240328,5700,7.19,20241210,0.44,N,256150,500,41 억,,56569,N,N,0,N,00,N
+20250324,151049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6120,-10,5,-0.16,27865880,4544,122.25,6250,6250,6100,7960,4300,6130,6132.46,0.67,0,6,6243,6186,6148,6091,6053,6167,6072,42,1830,500,4530,10,1,8395000,514,14.20,0.82,12,0.05,431.00,7477.00,7590,20240328,-19.37,5700,20241210,7.37,7180,-14.76,20250116,5940,3.03,20250103,7590,-19.37,20240328,5700,7.37,20241210,0.44,N,256150,500,41 억,,56569,N,N,0,N,00,N
+20250324,141050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6120,-10,5,-0.16,26568840,4332,116.55,6250,6250,6100,7960,4300,6130,6133.16,0.67,0,6,6243,6186,6148,6091,6053,6167,6072,42,1830,500,4530,10,1,8395000,514,14.20,0.82,12,0.05,431.00,7477.00,7590,20240328,-19.37,5700,20241210,7.37,7180,-14.76,20250116,5940,3.03,20250103,7590,-19.37,20240328,5700,7.37,20241210,0.44,N,256150,500,41 억,,56569,N,N,0,N,00,N
+20250324,131050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6120,-10,5,-0.16,26213920,4274,114.99,6250,6250,6100,7960,4300,6130,6133.35,0.67,0,6,6243,6186,6148,6091,6053,6167,6072,42,1830,500,4530,10,1,8395000,514,14.20,0.82,12,0.05,431.00,7477.00,7590,20240328,-19.37,5700,20241210,7.37,7180,-14.76,20250116,5940,3.03,20250103,7590,-19.37,20240328,5700,7.37,20241210,0.44,N,256150,500,41 억,,56569,N,N,0,N,00,N
+20250324,121048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6110,-20,5,-0.33,25364910,4135,111.25,6250,6250,6100,7960,4300,6130,6134.20,0.67,0,6,6243,6186,6148,6091,6053,6167,6072,42,1830,500,4530,10,1,8395000,513,14.18,0.82,12,0.05,431.00,7477.00,7590,20240328,-19.50,5700,20241210,7.19,7180,-14.90,20250116,5940,2.86,20250103,7590,-19.50,20240328,5700,7.19,20241210,0.44,N,256150,500,41 억,,56569,N,N,0,N,00,N
+20250324,111048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6110,-20,5,-0.33,19317000,3144,84.58,6250,6250,6110,7960,4300,6130,6144.08,0.67,0,134,6243,6186,6148,6091,6053,6167,6072,42,1830,500,4530,10,1,8395000,513,14.18,0.82,12,0.04,431.00,7477.00,7590,20240328,-19.50,5700,20241210,7.19,7180,-14.90,20250116,5940,2.86,20250103,7590,-19.50,20240328,5700,7.19,20241210,0.44,N,256150,500,41 억,,56569,N,N,0,N,00,N
+20250324,101044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6220,90,2,1.47,5956940,967,26.02,6250,6250,6130,7960,4300,6130,6160.23,0.67,0,-4,6243,6186,6148,6091,6053,6167,6072,42,1830,500,4530,10,1,8395000,522,14.43,0.83,12,0.01,431.00,7477.00,7590,20240328,-18.05,5700,20241210,9.12,7180,-13.37,20250116,5940,4.71,20250103,7590,-18.05,20240328,5700,9.12,20241210,0.44,N,256150,500,41 억,,56569,N,N,0,N,00,N
+20250324,091046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6150,20,2,0.33,1111880,178,4.79,6250,6250,6150,7960,4300,6130,6246.52,0.67,0,-25,6243,6186,6148,6091,6053,6167,6072,42,1830,500,4530,10,1,8395000,516,14.27,0.82,12,0.00,431.00,7477.00,7590,20240328,-18.97,5700,20241210,7.89,7180,-14.35,20250116,5940,3.54,20250103,7590,-18.97,20240328,5700,7.89,20241210,0.44,N,256150,500,41 억,,56569,N,N,0,N,00,N
 20250321,161101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6130,-90,5,-1.45,22799260,3717,108.53,6205,6205,6110,8080,4360,6220,6133.78,0.57,0,-5,6313,6266,6203,6156,6093,6235,6125,42,1860,500,4600,10,1,8395000,515,14.22,0.82,12,0.04,431.00,7477.00,7590,20240328,-19.24,5700,20241210,7.54,7180,-14.62,20250116,5940,3.20,20250103,7590,-19.24,20240328,5700,7.54,20241210,0.44,N,256150,500,41 억,,47504,N,N,0,N,00,N
 20250321,151046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6130,-90,5,-1.45,20978660,3420,99.85,6205,6205,6110,8080,4360,6220,6134.11,0.57,0,-1,6313,6266,6203,6156,6093,6235,6125,42,1860,500,4600,10,1,8395000,515,14.22,0.82,12,0.04,431.00,7477.00,7590,20240328,-19.24,5700,20241210,7.54,7180,-14.62,20250116,5940,3.20,20250103,7590,-19.24,20240328,5700,7.54,20241210,0.44,N,256150,500,41 억,,47504,N,N,0,N,00,N
 20250321,141047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6130,-90,5,-1.45,19139900,3120,91.09,6205,6205,6110,8080,4360,6220,6134.58,0.57,0,-1,6313,6266,6203,6156,6093,6235,6125,42,1860,500,4600,10,1,8395000,515,14.22,0.82,12,0.04,431.00,7477.00,7590,20240328,-19.24,5700,20241210,7.54,7180,-14.62,20250116,5940,3.20,20250103,7590,-19.24,20240328,5700,7.54,20241210,0.44,N,256150,500,41 억,,47504,N,N,0,N,00,N

256150/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,8395000,0,51209500000,0.00
+20250325,0,8395000,0,51293450000,0.00
+20250324,0,8395000,0,51293450000,0.00
+20250321,0,8395000,0,51461350000,0.00
+20250320,0,8395000,0,52216900000,0.00
 20250319,0,8395000,0,51965050000,0.00
 20250318,0,8395000,0,51965050000,0.00
 20250317,0,8395000,0,51881100000,0.00

256150/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,6130,6150,6250,6100,17068,105031570,00,0.00,N,5,-20,
 20250310,6150,6290,6360,6150,23182,143622780,00,0.00,N,5,-240,
 20250304,6390,6330,6430,6250,14857,94089725,00,0.00,N,2,20,
 20250224,6370,6320,6450,6180,37294,234780650,00,0.00,N,2,80,