Add accumulated files

267270/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,68300,69400,70200,67900,92914,6377063850,00,0.00,N,5,-1500,
+20250326,69800,70600,70900,68800,122951,8518333600,00,0.00,N,5,-500,
+20250325,70300,70900,71500,69300,86824,6105781150,00,0.00,N,3,0,
+20250324,70300,70300,71400,69600,85093,5981734100,00,0.00,N,3,0,
 20250321,70300,69000,70900,68700,109825,7682921650,00,0.00,N,2,100,
 20250320,70200,71200,72300,69800,142744,10088797750,00,0.00,N,5,-1400,
 20250319,71600,74200,74200,71000,190148,13680706450,00,0.00,N,5,-2400,

267270/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
+20250328,67100,-1200,5,-30306,36422,-7283,-2022,2429,-485,47408,50071,1091,3163,3342,73,77714,13649,8374,5185,913,558
+20250327,68300,-1500,5,-15325,31251,-16231,-1051,2136,-1106,45345,45881,1162,3114,3147,80,60670,14630,17393,4165,1011,1186
+20250326,69800,-500,5,-11097,46640,-34840,-773,3231,-2409,58790,57785,6336,4073,4004,439,69887,11145,41176,4846,773,2848
+20250325,70300,0,3,10808,-7728,-3205,759,-544,-223,67436,15410,3853,4742,1085,269,56628,23138,7058,3983,1630,493
+20250324,70300,0,3,15257,6133,-21236,1067,433,-1489,59344,22146,3598,4170,1559,252,44087,16013,24834,3103,1126,1741
 20250321,70300,100,2,-13158,9673,2102,-918,672,148,66548,34926,6916,4652,2443,487,79706,25253,4814,5570,1770,339
 20250320,70200,-1400,5,3734,14522,-18127,268,1018,-1277,109220,28745,4403,7722,2029,311,105486,14223,22530,7454,1011,1589
 20250319,71600,-2400,5,40296,-14146,-25968,2900,-1027,-1860,169921,8607,11079,12227,619,795,129625,22753,37047,9327,1646,2655

267270/min/candle-20250324.csv

@@ -0,0 +1,724 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,210200,5910902000,70300,70300,70300,70300,1433
+20250324,210100,5910902000,70300,70300,70300,70300,0
+20250324,210000,5910902000,70300,70300,70300,70300,0
+20250324,205900,5910902000,70300,70300,70300,70300,0
+20250324,205800,5910902000,70300,70300,70300,70300,0
+20250324,205700,5910902000,70300,70300,70300,70300,0
+20250324,205600,5910902000,70300,70300,70300,70300,0
+20250324,205500,5910902000,70300,70300,70300,70300,0
+20250324,205400,5910902000,70300,70300,70300,70300,0
+20250324,205300,5910902000,70300,70300,70300,70300,0
+20250324,205200,5910902000,70300,70300,70300,70300,0
+20250324,205100,5910902000,70300,70300,70300,70300,0
+20250324,205000,5910902000,70300,70300,70300,70300,0
+20250324,204900,5910902000,70300,70300,70300,70300,0
+20250324,204800,5910902000,70300,70300,70300,70300,0
+20250324,204700,5910902000,70300,70300,70300,70300,0
+20250324,204600,5910902000,70300,70300,70300,70300,0
+20250324,204500,5910902000,70300,70300,70300,70300,0
+20250324,204400,5910902000,70300,70300,70300,70300,0
+20250324,204300,5910902000,70300,70300,70300,70300,0
+20250324,204200,5910902000,70300,70300,70300,70300,0
+20250324,204100,5910902000,70300,70300,70300,70300,0
+20250324,204000,5910902000,70300,70300,70300,70300,0
+20250324,203900,5910902000,70300,70300,70300,70300,0
+20250324,203800,5910902000,70300,70300,70300,70300,0
+20250324,203700,5910902000,70300,70300,70300,70300,0
+20250324,203600,5910902000,70300,70300,70300,70300,0
+20250324,203500,5910902000,70300,70300,70300,70300,0
+20250324,203400,5910902000,70300,70300,70300,70300,0
+20250324,203300,5910902000,70300,70300,70300,70300,0
+20250324,203200,5910902000,70300,70300,70300,70300,1433
+20250324,203100,5910902000,70300,70300,70300,70300,0
+20250324,203000,5910902000,70300,70300,70300,70300,0
+20250324,202900,5910902000,70300,70300,70300,70300,0
+20250324,202800,5910902000,70300,70300,70300,70300,0
+20250324,202700,5910902000,70300,70300,70300,70300,0
+20250324,202600,5910902000,70300,70300,70300,70300,0
+20250324,202500,5910902000,70300,70300,70300,70300,0
+20250324,202400,5910902000,70300,70300,70300,70300,0
+20250324,202300,5910902000,70300,70300,70300,70300,0
+20250324,202200,5910902000,70300,70300,70300,70300,0
+20250324,202100,5910902000,70300,70300,70300,70300,0
+20250324,202000,5910902000,70300,70300,70300,70300,0
+20250324,201900,5910902000,70300,70300,70300,70300,0
+20250324,201800,5910902000,70300,70300,70300,70300,0
+20250324,201700,5910902000,70300,70300,70300,70300,0
+20250324,201600,5910902000,70300,70300,70300,70300,0
+20250324,201500,5910902000,70300,70300,70300,70300,0
+20250324,201400,5910902000,70300,70300,70300,70300,0
+20250324,201300,5910902000,70300,70300,70300,70300,0
+20250324,201200,5910902000,70300,70300,70300,70300,0
+20250324,201100,5910902000,70300,70300,70300,70300,0
+20250324,201000,5910902000,70300,70300,70300,70300,0
+20250324,200900,5910902000,70300,70300,70300,70300,0
+20250324,200800,5910902000,70300,70300,70300,70300,0
+20250324,200700,5910902000,70300,70300,70300,70300,0
+20250324,200600,5910902000,70300,70300,70300,70300,0
+20250324,200500,5910902000,70300,70300,70300,70300,0
+20250324,200400,5910902000,70300,70300,70300,70300,0
+20250324,200300,5910902000,70300,70300,70300,70300,0
+20250324,200200,5910902000,70300,70300,70300,70300,1433
+20250324,200100,5910902000,70300,70300,70300,70300,0
+20250324,200000,5910902000,70300,70300,70300,70300,0
+20250324,195900,5910902000,70300,70300,70300,70300,0
+20250324,195800,5910902000,70300,70300,70300,70300,0
+20250324,195700,5910902000,70300,70300,70300,70300,0
+20250324,195600,5910902000,70300,70300,70300,70300,0
+20250324,195500,5910902000,70300,70300,70300,70300,0
+20250324,195400,5910902000,70300,70300,70300,70300,0
+20250324,195300,5910902000,70300,70300,70300,70300,0
+20250324,195200,5910902000,70300,70300,70300,70300,0
+20250324,195100,5910902000,70300,70300,70300,70300,0
+20250324,195000,5910902000,70300,70300,70300,70300,0
+20250324,194900,5910902000,70300,70300,70300,70300,0
+20250324,194800,5910902000,70300,70300,70300,70300,0
+20250324,194700,5910902000,70300,70300,70300,70300,0
+20250324,194600,5910902000,70300,70300,70300,70300,0
+20250324,194500,5910902000,70300,70300,70300,70300,0
+20250324,194400,5910902000,70300,70300,70300,70300,0
+20250324,194300,5910902000,70300,70300,70300,70300,0
+20250324,194200,5910902000,70300,70300,70300,70300,0
+20250324,194100,5910902000,70300,70300,70300,70300,0
+20250324,194000,5910902000,70300,70300,70300,70300,0
+20250324,193900,5910902000,70300,70300,70300,70300,0
+20250324,193800,5910902000,70300,70300,70300,70300,0
+20250324,193700,5910902000,70300,70300,70300,70300,0
+20250324,193600,5910902000,70300,70300,70300,70300,0
+20250324,193500,5910902000,70300,70300,70300,70300,0
+20250324,193400,5910902000,70300,70300,70300,70300,0
+20250324,193300,5910902000,70300,70300,70300,70300,0
+20250324,193200,5910902000,70300,70300,70300,70300,1433
+20250324,193100,5910902000,70300,70300,70300,70300,0
+20250324,193000,5910902000,70300,70300,70300,70300,0
+20250324,192900,5910902000,70300,70300,70300,70300,0
+20250324,192800,5910902000,70300,70300,70300,70300,0
+20250324,192700,5910902000,70300,70300,70300,70300,0
+20250324,192600,5910902000,70300,70300,70300,70300,0
+20250324,192500,5910902000,70300,70300,70300,70300,0
+20250324,192400,5910902000,70300,70300,70300,70300,0
+20250324,192300,5910902000,70300,70300,70300,70300,0
+20250324,192200,5910902000,70300,70300,70300,70300,0
+20250324,192100,5910902000,70300,70300,70300,70300,0
+20250324,192000,5910902000,70300,70300,70300,70300,0
+20250324,191900,5910902000,70300,70300,70300,70300,0
+20250324,191800,5910902000,70300,70300,70300,70300,0
+20250324,191700,5910902000,70300,70300,70300,70300,0
+20250324,191600,5910902000,70300,70300,70300,70300,0
+20250324,191500,5910902000,70300,70300,70300,70300,0
+20250324,191400,5910902000,70300,70300,70300,70300,0
+20250324,191300,5910902000,70300,70300,70300,70300,0
+20250324,191200,5910902000,70300,70300,70300,70300,0
+20250324,191100,5910902000,70300,70300,70300,70300,0
+20250324,191000,5910902000,70300,70300,70300,70300,0
+20250324,190900,5910902000,70300,70300,70300,70300,0
+20250324,190800,5910902000,70300,70300,70300,70300,0
+20250324,190700,5910902000,70300,70300,70300,70300,0
+20250324,190600,5910902000,70300,70300,70300,70300,0
+20250324,190500,5910902000,70300,70300,70300,70300,0
+20250324,190400,5910902000,70300,70300,70300,70300,0
+20250324,190300,5910902000,70300,70300,70300,70300,0
+20250324,190200,5910902000,70300,70300,70300,70300,1433
+20250324,190100,5910902000,70300,70300,70300,70300,0
+20250324,190000,5910902000,70300,70300,70300,70300,0
+20250324,185900,5910902000,70300,70300,70300,70300,0
+20250324,185800,5910902000,70300,70300,70300,70300,0
+20250324,185700,5910902000,70300,70300,70300,70300,0
+20250324,185600,5910902000,70300,70300,70300,70300,0
+20250324,185500,5910902000,70300,70300,70300,70300,0
+20250324,185400,5910902000,70300,70300,70300,70300,0
+20250324,185300,5910902000,70300,70300,70300,70300,0
+20250324,185200,5910902000,70300,70300,70300,70300,0
+20250324,185100,5910902000,70300,70300,70300,70300,0
+20250324,185000,5910902000,70300,70300,70300,70300,0
+20250324,184900,5910902000,70300,70300,70300,70300,0
+20250324,184800,5910902000,70300,70300,70300,70300,0
+20250324,184700,5910902000,70300,70300,70300,70300,0
+20250324,184600,5910902000,70300,70300,70300,70300,0
+20250324,184500,5910902000,70300,70300,70300,70300,0
+20250324,184400,5910902000,70300,70300,70300,70300,0
+20250324,184300,5910902000,70300,70300,70300,70300,0
+20250324,184200,5910902000,70300,70300,70300,70300,0
+20250324,184100,5910902000,70300,70300,70300,70300,0
+20250324,184000,5910902000,70300,70300,70300,70300,0
+20250324,183900,5910902000,70300,70300,70300,70300,0
+20250324,183800,5910902000,70300,70300,70300,70300,0
+20250324,183700,5910902000,70300,70300,70300,70300,0
+20250324,183600,5910902000,70300,70300,70300,70300,0
+20250324,183500,5910902000,70300,70300,70300,70300,0
+20250324,183400,5910902000,70300,70300,70300,70300,0
+20250324,183300,5910902000,70300,70300,70300,70300,0
+20250324,183200,5910902000,70300,70300,70300,70300,1433
+20250324,183100,5910902000,70300,70300,70300,70300,0
+20250324,183000,5910902000,70300,70300,70300,70300,0
+20250324,182900,5910902000,70300,70300,70300,70300,0
+20250324,182800,5910902000,70300,70300,70300,70300,0
+20250324,182700,5910902000,70300,70300,70300,70300,0
+20250324,182600,5910902000,70300,70300,70300,70300,0
+20250324,182500,5910902000,70300,70300,70300,70300,0
+20250324,182400,5910902000,70300,70300,70300,70300,0
+20250324,182300,5910902000,70300,70300,70300,70300,0
+20250324,182200,5910902000,70300,70300,70300,70300,0
+20250324,182100,5910902000,70300,70300,70300,70300,0
+20250324,182000,5910902000,70300,70300,70300,70300,0
+20250324,181900,5910902000,70300,70300,70300,70300,0
+20250324,181800,5910902000,70300,70300,70300,70300,0
+20250324,181700,5910902000,70300,70300,70300,70300,0
+20250324,181600,5910902000,70300,70300,70300,70300,0
+20250324,181500,5910902000,70300,70300,70300,70300,0
+20250324,181400,5910902000,70300,70300,70300,70300,0
+20250324,181300,5910902000,70300,70300,70300,70300,0
+20250324,181200,5910902000,70300,70300,70300,70300,0
+20250324,181100,5910902000,70300,70300,70300,70300,0
+20250324,181000,5910902000,70300,70300,70300,70300,0
+20250324,180900,5910902000,70300,70300,70300,70300,0
+20250324,180800,5910902000,70300,70300,70300,70300,0
+20250324,180700,5910902000,70300,70300,70300,70300,0
+20250324,180600,5910902000,70300,70300,70300,70300,0
+20250324,180500,5910902000,70300,70300,70300,70300,0
+20250324,180400,5910902000,70300,70300,70300,70300,0
+20250324,180300,5910902000,70300,70300,70300,70300,0
+20250324,180200,5910902000,70300,70300,70300,70300,1433
+20250324,180100,5910902000,70300,70300,70300,70300,0
+20250324,180000,5910902000,70300,70300,70300,70300,0
+20250324,175900,5910902000,70300,70300,70300,70300,0
+20250324,175800,5910902000,70300,70300,70300,70300,0
+20250324,175700,5910902000,70300,70300,70300,70300,0
+20250324,175600,5910902000,70300,70300,70300,70300,0
+20250324,175500,5910902000,70300,70300,70300,70300,0
+20250324,175400,5910902000,70300,70300,70300,70300,0
+20250324,175300,5910902000,70300,70300,70300,70300,0
+20250324,175200,5910902000,70300,70300,70300,70300,0
+20250324,175100,5910902000,70300,70300,70300,70300,0
+20250324,175000,5910902000,70300,70300,70300,70300,0
+20250324,174900,5910902000,70300,70300,70300,70300,0
+20250324,174800,5910902000,70300,70300,70300,70300,0
+20250324,174700,5910902000,70300,70300,70300,70300,0
+20250324,174600,5910902000,70300,70300,70300,70300,0
+20250324,174500,5910902000,70300,70300,70300,70300,0
+20250324,174400,5910902000,70300,70300,70300,70300,0
+20250324,174300,5910902000,70300,70300,70300,70300,0
+20250324,174200,5910902000,70300,70300,70300,70300,0
+20250324,174100,5910902000,70300,70300,70300,70300,0
+20250324,174000,5910902000,70300,70300,70300,70300,0
+20250324,173900,5910902000,70300,70300,70300,70300,0
+20250324,173800,5910902000,70300,70300,70300,70300,0
+20250324,173700,5910902000,70300,70300,70300,70300,0
+20250324,173600,5910902000,70300,70300,70300,70300,0
+20250324,173500,5910902000,70300,70300,70300,70300,0
+20250324,173400,5910902000,70300,70300,70300,70300,0
+20250324,173300,5910902000,70300,70300,70300,70300,0
+20250324,173200,5910902000,70300,70300,70300,70300,1433
+20250324,173100,5910902000,70300,70300,70300,70300,0
+20250324,173000,5910902000,70300,70300,70300,70300,0
+20250324,172900,5910902000,70300,70300,70300,70300,0
+20250324,172800,5910902000,70300,70300,70300,70300,0
+20250324,172700,5910902000,70300,70300,70300,70300,0
+20250324,172600,5910902000,70300,70300,70300,70300,0
+20250324,172500,5910902000,70300,70300,70300,70300,0
+20250324,172400,5910902000,70300,70300,70300,70300,0
+20250324,172300,5910902000,70300,70300,70300,70300,0
+20250324,172200,5910902000,70300,70300,70300,70300,0
+20250324,172100,5910902000,70300,70300,70300,70300,0
+20250324,172000,5910902000,70300,70300,70300,70300,0
+20250324,171900,5910902000,70300,70300,70300,70300,0
+20250324,171800,5910902000,70300,70300,70300,70300,0
+20250324,171700,5910902000,70300,70300,70300,70300,0
+20250324,171600,5910902000,70300,70300,70300,70300,0
+20250324,171500,5910902000,70300,70300,70300,70300,0
+20250324,171400,5910902000,70300,70300,70300,70300,0
+20250324,171300,5910902000,70300,70300,70300,70300,0
+20250324,171200,5910902000,70300,70300,70300,70300,0
+20250324,171100,5910902000,70300,70300,70300,70300,0
+20250324,171000,5910902000,70300,70300,70300,70300,0
+20250324,170900,5910902000,70300,70300,70300,70300,0
+20250324,170800,5910902000,70300,70300,70300,70300,0
+20250324,170700,5910902000,70300,70300,70300,70300,0
+20250324,170600,5910902000,70300,70300,70300,70300,0
+20250324,170500,5910902000,70300,70300,70300,70300,0
+20250324,170400,5910902000,70300,70300,70300,70300,0
+20250324,170300,5910902000,70300,70300,70300,70300,0
+20250324,170200,5910902000,70300,70300,70300,70300,1433
+20250324,170100,5910902000,70300,70300,70300,70300,0
+20250324,170000,5910902000,70300,70300,70300,70300,0
+20250324,165900,5910902000,70300,70300,70300,70300,0
+20250324,165800,5910902000,70300,70300,70300,70300,0
+20250324,165700,5910902000,70300,70300,70300,70300,0
+20250324,165600,5910902000,70300,70300,70300,70300,0
+20250324,165500,5910902000,70300,70300,70300,70300,0
+20250324,165400,5910902000,70300,70300,70300,70300,0
+20250324,165300,5910902000,70300,70300,70300,70300,0
+20250324,165200,5910902000,70300,70300,70300,70300,0
+20250324,165100,5910902000,70300,70300,70300,70300,0
+20250324,165000,5910902000,70300,70300,70300,70300,0
+20250324,164900,5910902000,70300,70300,70300,70300,0
+20250324,164800,5910902000,70300,70300,70300,70300,0
+20250324,164700,5910902000,70300,70300,70300,70300,0
+20250324,164600,5910902000,70300,70300,70300,70300,0
+20250324,164500,5910902000,70300,70300,70300,70300,0
+20250324,164400,5910902000,70300,70300,70300,70300,0
+20250324,164300,5910902000,70300,70300,70300,70300,0
+20250324,164200,5910902000,70300,70300,70300,70300,0
+20250324,164100,5910902000,70300,70300,70300,70300,0
+20250324,164000,5910902000,70300,70300,70300,70300,0
+20250324,163900,5910902000,70300,70300,70300,70300,0
+20250324,163800,5910902000,70300,70300,70300,70300,0
+20250324,163700,5910902000,70300,70300,70300,70300,0
+20250324,163600,5910902000,70300,70300,70300,70300,0
+20250324,163500,5910902000,70300,70300,70300,70300,0
+20250324,163400,5910902000,70300,70300,70300,70300,0
+20250324,163300,5910902000,70300,70300,70300,70300,0
+20250324,163200,5910902000,70300,70300,70300,70300,1433
+20250324,163100,5910902000,70300,70300,70300,70300,0
+20250324,163000,5910902000,70300,70300,70300,70300,0
+20250324,162900,5910902000,70300,70300,70300,70300,0
+20250324,162800,5910902000,70300,70300,70300,70300,0
+20250324,162700,5910902000,70300,70300,70300,70300,0
+20250324,162600,5910902000,70300,70300,70300,70300,0
+20250324,162500,5910902000,70300,70300,70300,70300,0
+20250324,162400,5910902000,70300,70300,70300,70300,0
+20250324,162300,5910902000,70300,70300,70300,70300,0
+20250324,162200,5910902000,70300,70300,70300,70300,0
+20250324,162100,5910902000,70300,70300,70300,70300,0
+20250324,162000,5910902000,70300,70300,70300,70300,0
+20250324,161900,5910902000,70300,70300,70300,70300,0
+20250324,161800,5910902000,70300,70300,70300,70300,0
+20250324,161700,5910902000,70300,70300,70300,70300,0
+20250324,161600,5910902000,70300,70300,70300,70300,0
+20250324,161500,5910902000,70300,70300,70300,70300,0
+20250324,161400,5910902000,70300,70300,70300,70300,0
+20250324,161300,5910902000,70300,70300,70300,70300,0
+20250324,161200,5910902000,70300,70300,70300,70300,0
+20250324,161100,5910902000,70300,70300,70300,70300,0
+20250324,161000,5910902000,70300,70300,70300,70300,0
+20250324,160900,5910902000,70300,70300,70300,70300,0
+20250324,160800,5910902000,70300,70300,70300,70300,0
+20250324,160700,5910902000,70300,70300,70300,70300,0
+20250324,160600,5910902000,70300,70300,70300,70300,0
+20250324,160500,5910902000,70300,70300,70300,70300,0
+20250324,160400,5910902000,70300,70300,70300,70300,0
+20250324,160300,5910902000,70300,70300,70300,70300,0
+20250324,160200,5910902000,70300,70300,70300,70300,1433
+20250324,160100,5910902000,70300,70300,70300,70300,0
+20250324,160000,5910902000,70300,70300,70300,70300,0
+20250324,155900,5910902000,70300,70300,70300,70300,0
+20250324,155800,5910902000,70300,70300,70300,70300,0
+20250324,155700,5910902000,70300,70300,70300,70300,0
+20250324,155600,5910902000,70300,70300,70300,70300,0
+20250324,155500,5910902000,70300,70300,70300,70300,0
+20250324,155400,5910902000,70300,70300,70300,70300,0
+20250324,155300,5910902000,70300,70300,70300,70300,0
+20250324,155200,5910902000,70300,70300,70300,70300,0
+20250324,155100,5910902000,70300,70300,70300,70300,0
+20250324,155000,5910902000,70300,70300,70300,70300,0
+20250324,154900,5910902000,70300,70300,70300,70300,0
+20250324,154800,5910902000,70300,70300,70300,70300,0
+20250324,154700,5910902000,70300,70300,70300,70300,0
+20250324,154600,5910902000,70300,70300,70300,70300,0
+20250324,154500,5910902000,70300,70300,70300,70300,0
+20250324,154400,5910902000,70300,70300,70300,70300,0
+20250324,154300,5910902000,70300,70300,70300,70300,0
+20250324,154200,5910902000,70300,70300,70300,70300,0
+20250324,154100,5910902000,70300,70300,70300,70300,0
+20250324,154000,5910902000,70300,70300,70300,70300,0
+20250324,153900,5910902000,70300,70300,70300,70300,0
+20250324,153800,5910902000,70300,70300,70300,70300,0
+20250324,153700,5910902000,70300,70300,70300,70300,0
+20250324,153600,5910902000,70300,70300,70300,70300,0
+20250324,153500,5910902000,70300,70300,70300,70300,0
+20250324,153400,5910902000,70300,70300,70300,70300,0
+20250324,153300,5910902000,70300,70300,70300,70300,0
+20250324,153200,5910902000,70300,70300,70300,70300,1433
+20250324,153100,5910902000,70300,70300,70300,70300,0
+20250324,153000,5910902000,70300,70300,70300,70300,1433
+20250324,152900,5810162100,70200,70200,70200,70200,0
+20250324,152800,5810162100,70200,70200,70200,70200,0
+20250324,152700,5810162100,70200,70200,70200,70200,0
+20250324,152600,5810162100,70200,70200,70200,70200,0
+20250324,152500,5810162100,70200,70200,70200,70200,0
+20250324,152400,5810162100,70200,70200,70200,70200,0
+20250324,152300,5810162100,70200,70200,70200,70200,0
+20250324,152200,5810162100,70200,70200,70200,70200,0
+20250324,152100,5810162100,70200,70200,70200,70200,0
+20250324,152000,5810162100,70200,70200,70200,70200,0
+20250324,151900,5810162100,70200,70200,70300,70200,138
+20250324,151800,5800470150,70200,70200,70300,70200,103
+20250324,151700,5793237400,70300,70200,70300,70200,77
+20250324,151600,5787828600,70200,70300,70300,70200,47
+20250324,151500,5784527200,70200,70200,70300,70200,74
+20250324,151400,5779329100,70100,70200,70200,70100,315
+20250324,151300,5757236300,70200,70200,70200,70100,455
+20250324,151200,5725311200,70200,70100,70200,70100,174
+20250324,151100,5713109100,70100,70100,70100,70100,205
+20250324,151000,5698738600,70100,70100,70100,70000,117
+20250324,150900,5690545000,70100,70200,70200,70100,287
+20250324,150800,5670423600,70100,70150,70150,70100,12
+20250324,150700,5669582000,70200,70100,70200,70000,196
+20250324,150600,5655843100,70100,70000,70100,70000,27
+20250324,150500,5653950800,70100,70100,70100,70100,26
+20250324,150400,5652128200,70100,70000,70100,70000,28
+20250324,150300,5650167200,70000,70000,70000,70000,105
+20250324,150200,5642817200,70000,70100,70100,70000,88
+20250324,150100,5636656800,70100,70100,70100,70100,70
+20250324,150000,5631749800,70100,70100,70100,70000,115
+20250324,145900,5623688400,70100,70100,70100,70100,100
+20250324,145800,5616678400,70000,70000,70200,70000,349
+20250324,145700,5592245600,70000,70100,70100,70000,446
+20250324,145600,5560998600,70100,70100,70100,70000,48
+20250324,145500,5557635000,70000,70000,70100,70000,100
+20250324,145400,5550629300,70000,70100,70100,70000,116
+20250324,145300,5542502000,70100,70100,70200,70100,247
+20250324,145200,5525184400,70100,70100,70200,70100,60
+20250324,145100,5520974600,70200,70100,70200,70100,26
+20250324,145000,5519149500,70200,70200,70200,70100,242
+20250324,144900,5502161200,70300,70100,70300,70100,158
+20250324,144800,5491079100,70200,70200,70300,70100,58
+20250324,144700,5487006900,70200,70200,70200,70100,80
+20250324,144600,5481394300,70200,70200,70200,70100,169
+20250324,144500,5469542400,70200,70300,70300,70200,272
+20250324,144400,5450445900,70200,70200,70250,70200,62
+20250324,144300,5446092250,70200,70200,70250,70200,170
+20250324,144200,5434156850,70300,70300,70300,70200,62
+20250324,144100,5429798350,70300,70200,70300,70200,106
+20250324,144000,5422354350,70200,70250,70250,70200,52
+20250324,143900,5418703000,70200,70200,70300,70200,297
+20250324,143800,5397851550,70200,70200,70300,70200,321
+20250324,143700,5375313950,70200,70200,70300,70200,48
+20250324,143600,5371941500,70250,70200,70300,70200,174
+20250324,143500,5359724850,70300,70200,70300,70200,188
+20250324,143400,5346525250,70200,70100,70200,70100,144
+20250324,143300,5336428450,70150,70100,70150,70100,106
+20250324,143200,5328996600,70100,70200,70200,70100,377
+20250324,143100,5302561900,70100,70200,70200,70100,302
+20250324,143000,5281367200,70100,70200,70300,70100,135
+20250324,142900,5271890300,70200,70100,70200,70100,211
+20250324,142800,5257080950,70200,70100,70200,70100,61
+20250324,142700,5252801450,70100,70100,70200,70100,154
+20250324,142600,5242003400,70100,70200,70200,70100,119
+20250324,142500,5233652050,70200,70200,70300,70200,106
+20250324,142400,5226207850,70300,70300,70300,70200,105
+20250324,142300,5218831050,70200,70250,70300,70200,70
+20250324,142200,5213914800,70250,70200,70300,70200,160
+20250324,142100,5202678650,70200,70300,70300,70200,90
+20250324,142000,5196357450,70200,70200,70300,70200,67
+20250324,141900,5191651650,70200,70100,70200,70100,152
+20250324,141800,5180989150,70200,70200,70200,70100,475
+20250324,141700,5147647750,70100,70100,70200,70100,91
+20250324,141600,5141266050,70100,70100,70200,70000,194
+20250324,141500,5127670500,70150,70000,70150,70000,130
+20250324,141400,5118556150,70100,70200,70200,70000,228
+20250324,141300,5102576450,70200,70100,70200,70100,105
+20250324,141200,5095214550,70100,70000,70100,70000,200
+20250324,141100,5081208100,70100,69900,70100,69900,90
+20250324,141000,5074910400,70000,69950,70000,69900,166
+20250324,140900,5063300550,69900,69950,69950,69900,212
+20250324,140800,5048476800,69950,69900,69950,69900,37
+20250324,140700,5045888900,69950,69950,69950,69900,206
+20250324,140600,5031483650,69900,69900,69950,69900,54
+20250324,140500,5027707850,69950,70100,70100,69950,103
+20250324,140400,5020495550,70100,70100,70100,69900,75
+20250324,140300,5015247250,70100,70100,70100,70000,97
+20250324,140200,5008450750,69900,69950,70000,69900,170
+20250324,140100,4996564100,69900,69900,70000,69900,39
+20250324,140000,4993834900,69900,70000,70000,69900,392
+20250324,135900,4966404700,70000,70000,70000,69800,147
+20250324,135800,4956130800,69900,69800,69900,69800,440
+20250324,135700,4925380750,69800,69800,69900,69800,61
+20250324,135600,4921119650,69800,69800,69900,69800,80
+20250324,135500,4915533050,69800,69900,69900,69800,100
+20250324,135400,4908550300,69900,69900,69900,69800,64
+20250324,135300,4904079900,69900,69800,69900,69800,53
+20250324,135200,4900378700,69900,69950,69950,69800,139
+20250324,135100,4890669100,69900,69900,70000,69900,61
+20250324,135000,4886402300,69900,69900,69900,69800,164
+20250324,134900,4874951350,69900,69800,69900,69800,98
+20250324,134800,4868107950,69800,69850,69850,69800,89
+20250324,134700,4861893900,69800,69800,69900,69800,94
+20250324,134600,4855330100,69800,69900,69900,69700,228
+20250324,134500,4839417100,69800,69900,69900,69800,91
+20250324,134400,4833062200,69900,70000,70000,69700,166
+20250324,134300,4821484300,70000,70000,70000,69700,106
+20250324,134200,4814079700,70000,69900,70000,69700,122
+20250324,134100,4805554200,69800,70000,70000,69750,170
+20250324,134000,4793683450,69700,69800,69900,69700,1687
+20250324,133900,4675981650,69900,69900,70000,69900,87
+20250324,133800,4669898550,69900,69900,69950,69900,122
+20250324,133700,4661369050,69900,69900,70000,69900,78
+20250324,133600,4655914750,69900,69800,70000,69800,47
+20250324,133500,4652630450,69800,69800,69900,69800,138
+20250324,133400,4642994750,69800,69800,69900,69800,106
+20250324,133300,4635591500,69900,69900,70000,69900,138
+20250324,133200,4625941900,69900,69900,70000,69900,110
+20250324,133100,4618249600,69900,69950,69950,69850,223
+20250324,133000,4602661000,69900,70000,70000,69900,112
+20250324,132900,4594830000,69900,70000,70000,69900,24
+20250324,132800,4593150200,69800,69800,69900,69700,265
+20250324,132700,4574644850,69800,69900,69900,69800,60
+20250324,132600,4570454650,69800,69700,69800,69700,57
+20250324,132500,4566480700,69700,69750,69750,69700,81
+20250324,132400,4560833750,69700,69700,69750,69700,103
+20250324,132300,4553654450,69700,69700,69800,69700,1868
+20250324,132200,4423445950,69700,69700,69800,69700,163
+20250324,132100,4412075950,69700,69750,69750,69700,142
+20250324,132000,4402177700,69700,69700,69750,69700,38
+20250324,131900,4399528900,69750,69700,69750,69700,74
+20250324,131800,4394371050,69700,69700,69750,69700,81
+20250324,131700,4388725050,69700,69700,69750,69700,184
+20250324,131600,4375900200,69700,69700,69750,69700,143
+20250324,131500,4365933000,69700,69800,69800,69700,75
+20250324,131400,4360699500,69800,69800,69850,69800,412
+20250324,131300,4331941150,69850,69800,69850,69800,46
+20250324,131200,4328729350,69850,69800,69850,69800,97
+20250324,131100,4321957450,69800,69800,69850,69800,76
+20250324,131000,4316652600,69850,69850,69850,69800,106
+20250324,130900,4309253700,69850,69800,69850,69800,22
+20250324,130800,4307717300,69850,69850,69850,69800,107
+20250324,130700,4300247850,69800,69800,69850,69800,61
+20250324,130600,4295990000,69900,69800,69900,69800,103
+20250324,130500,4288797500,69800,69700,69800,69700,97
+20250324,130400,4282031250,69750,69800,69800,69750,58
+20250324,130300,4277983900,69850,69800,69850,69800,98
+20250324,130200,4271143450,69800,69750,69800,69700,124
+20250324,130100,4262490800,69700,69800,69850,69700,147
+20250324,130000,4252233850,69800,69800,69850,69800,33
+20250324,125900,4249930400,69800,69700,69800,69700,122
+20250324,125800,4241421600,69750,69700,69750,69700,70
+20250324,125700,4236542100,69700,69700,69750,69700,167
+20250324,125600,4224902050,69800,69800,69800,69800,55
+20250324,125500,4221063050,69800,69900,69900,69800,7
+20250324,125400,4220573950,69900,69800,69900,69700,240
+20250324,125300,4203824150,69700,69800,69800,69600,567
+20250324,125200,4164286150,69800,69700,69800,69600,522
+20250324,125100,4127908600,69700,69700,69750,69700,43
+20250324,125000,4124911450,69700,69700,69750,69700,117
+20250324,124900,4116756300,69700,69700,69700,69700,27
+20250324,124800,4114874400,69700,69700,69800,69700,488
+20250324,124700,4080860300,69700,69750,69800,69700,122
+20250324,124600,4072352200,69700,69700,69700,69700,29
+20250324,124500,4070330900,69700,69800,69800,69700,111
+20250324,124400,4062586200,69700,69800,69800,69700,34
+20250324,124300,4060215800,69800,69700,69900,69700,93
+20250324,124200,4053729700,69700,69800,69900,69650,171
+20250324,124100,4041812350,69800,69650,69800,69600,147
+20250324,124000,4031568750,69650,69750,69750,69650,377
+20250324,123900,4005294950,69700,69850,69850,69700,827
+20250324,123800,3947624650,69800,69800,69850,69800,59
+20250324,123700,3943506350,69850,69800,69850,69800,93
+20250324,123600,3937014850,69800,69850,69850,69800,78
+20250324,123500,3931570050,69850,69800,69850,69800,53
+20250324,123400,3927870600,69800,69850,69850,69800,170
+20250324,123300,3916001850,69800,69850,69850,69800,98
+20250324,123200,3909160800,69800,69800,69850,69800,96
+20250324,123100,3902459800,69800,69800,69800,69800,39
+20250324,123000,3899737600,69800,69950,69950,69800,287
+20250324,122900,3879691500,69900,70050,70050,69900,1890
+20250324,122800,3747420750,70000,70000,70000,70000,98
+20250324,122700,3740560750,70100,70000,70100,70000,277
+20250324,122600,3721158150,70000,70000,70050,70000,121
+20250324,122500,3712688100,70000,70000,70050,70000,194
+20250324,122400,3699107400,70000,70000,70000,70000,1310
+20250324,122300,3607407400,70050,70000,70050,70000,228
+20250324,122200,3591446800,70000,70000,70100,70000,78
+20250324,122100,3585986600,70000,70150,70150,70000,1343
+20250324,122000,3491896300,70100,70100,70100,70100,256
+20250324,121900,3473950700,70100,70200,70200,70100,40
+20250324,121800,3471145500,70200,70200,70300,70100,156
+20250324,121700,3460195300,70200,70150,70200,70100,114
+20250324,121600,3452199500,70100,70100,70150,70100,142
+20250324,121500,3442243550,70150,70100,70150,70100,6
+20250324,121400,3441822700,70100,70100,70200,70100,129
+20250324,121300,3432778650,70200,70100,70200,70100,57
+20250324,121200,3428782250,70100,70250,70250,70100,193
+20250324,121100,3415235350,70200,70200,70300,70200,255
+20250324,121000,3397312450,70200,70200,70400,70200,76
+20250324,120900,3391976650,70400,70200,70400,70200,63
+20250324,120800,3387553450,70300,70200,70300,70200,246
+20250324,120700,3370265650,70200,70200,70300,70200,63
+20250324,120600,3365842750,70300,70200,70300,70200,198
+20250324,120500,3351935150,70200,70200,70250,70200,65
+20250324,120400,3347371950,70200,70200,70200,70200,27
+20250324,120300,3345476550,70200,70300,70300,70200,85
+20250324,120200,3339509150,70200,70100,70300,70100,68
+20250324,120100,3334735550,70200,70150,70200,70150,122
+20250324,120000,3326174500,70100,70200,70200,70100,40
+20250324,115900,3323369400,70200,70200,70250,70200,324
+20250324,115800,3300623550,70200,70200,70250,70200,41
+20250324,115700,3297745150,70200,70300,70300,70200,87
+20250324,115600,3291634800,70300,70400,70400,70200,38
+20250324,115500,3288966300,70200,70200,70300,70200,144
+20250324,115400,3278851000,70300,70300,70300,70200,30
+20250324,115300,3276744600,70200,70200,70200,70200,83
+20250324,115200,3270918000,70200,70250,70300,70200,121
+20250324,115100,3262419700,70200,70300,70300,70200,52
+20250324,115000,3258767750,70300,70200,70300,70200,29
+20250324,114900,3256731750,70400,70250,70400,70200,594
+20250324,114800,3215014450,70200,70250,70250,70200,85
+20250324,114700,3209046550,70250,70200,70250,70200,74
+20250324,114600,3203850850,70200,70200,70250,70200,96
+20250324,114500,3197111250,70200,70250,70250,70200,30
+20250324,114400,3195005000,70200,70250,70300,70200,93
+20250324,114300,3188467850,70200,70200,70250,70200,59
+20250324,114200,3184325950,70200,70200,70250,70200,765
+20250324,114100,3130622250,70250,70250,70250,70200,57
+20250324,114000,3126619700,70200,70250,70400,70200,104
+20250324,113900,3119312100,70200,70200,70250,70200,101
+20250324,113800,3112221650,70250,70200,70250,70200,37
+20250324,113700,3109623700,70200,70200,70300,70200,86
+20250324,113600,3103584750,70300,70250,70300,70200,123
+20250324,113500,3094944850,70250,70200,70250,70200,107
+20250324,113400,3087432850,70250,70250,70250,70200,14
+20250324,113300,3086449500,70250,70250,70250,70200,70
+20250324,113200,3081534850,70200,70200,70250,70200,154
+20250324,113100,3070723850,70250,70300,70300,70200,53
+20250324,113000,3066999150,70300,70200,70300,70200,168
+20250324,112900,3055201450,70200,70150,70200,70100,104
+20250324,112800,3047908600,70100,70150,70150,70100,107
+20250324,112700,3040407500,70150,70100,70150,70100,22
+20250324,112600,3038864400,70100,70100,70150,70100,91
+20250324,112500,3032485150,70100,70100,70150,70100,101
+20250324,112400,3025404300,70150,70100,70150,70100,77
+20250324,112300,3020006350,70200,70150,70200,70100,60
+20250324,112200,3015797600,70100,70150,70150,70100,114
+20250324,112100,3007806000,70100,70150,70150,70100,84
+20250324,112000,3001916200,70100,70200,70200,70100,41
+20250324,111900,2999041700,70100,70200,70300,70100,1850
+20250324,111800,2869174800,70200,70250,70300,70200,135
+20250324,111700,2859690150,70250,70300,70350,70250,326
+20250324,111600,2836772100,70300,70300,70350,70300,32
+20250324,111500,2834522400,70300,70300,70350,70300,158
+20250324,111400,2823414150,70350,70300,70350,70300,58
+20250324,111300,2819336050,70300,70300,70350,70300,77
+20250324,111200,2813922750,70300,70300,70350,70300,119
+20250324,111100,2805555350,70300,70350,70350,70300,135
+20250324,111000,2796064450,70300,70350,70400,70300,107
+20250324,110900,2788541150,70350,70350,70350,70300,7
+20250324,110800,2788048950,70300,70350,70350,70300,155
+20250324,110700,2777152200,70300,70350,70350,70300,36
+20250324,110600,2774619800,70300,70400,70400,70300,115
+20250324,110500,2766533300,70300,70350,70400,70300,73
+20250324,110400,2761400100,70300,70300,70350,70300,138
+20250324,110300,2751697400,70300,70400,70400,70300,48
+20250324,110200,2748322400,70500,70400,70500,70300,161
+20250324,110100,2736989100,70300,70350,70400,70300,125
+20250324,110000,2728200150,70300,70350,70350,70300,32
+20250324,105900,2725949300,70300,70400,70400,70300,109
+20250324,105800,2718278300,70400,70400,70500,70400,138
+20250324,105700,2708559350,70400,70400,70450,70400,74
+20250324,105600,2703349550,70400,70400,70400,70400,35
+20250324,105500,2700885550,70400,70300,70400,70300,131
+20250324,105400,2691674250,70300,70350,70400,70300,129
+20250324,105300,2682600600,70300,70300,70350,70300,63
+20250324,105200,2678171550,70300,70300,70350,70300,59
+20250324,105100,2674022950,70300,70300,70350,70300,80
+20250324,105000,2668398800,70300,70300,70350,70300,124
+20250324,104900,2659679000,70300,70300,70350,70300,30
+20250324,104800,2657569950,70350,70300,70350,70300,156
+20250324,104700,2646602400,70350,70350,70350,70300,10
+20250324,104600,2645899100,70350,70300,70350,70300,100
+20250324,104500,2638868900,70350,70300,70350,70300,62
+20250324,104400,2634510200,70300,70300,70350,70300,75
+20250324,104300,2629237450,70300,70300,70350,70300,63
+20250324,104200,2624808500,70300,70400,70400,70300,4
+20250324,104100,2624527200,70300,70300,70400,70300,168
+20250324,104000,2612714950,70350,70300,70350,70300,24
+20250324,103900,2611026700,70350,70300,70350,70300,113
+20250324,103800,2603081650,70300,70400,70400,70300,33
+20250324,103700,2600758650,70400,70400,70500,70400,121
+20250324,103600,2592236950,70400,70400,70400,70300,127
+20250324,103500,2583298550,70400,70400,70400,70300,256
+20250324,103400,2565283450,70300,70200,70300,70200,169
+20250324,103300,2553412050,70200,70200,70200,70200,80
+20250324,103200,2547796050,70100,70200,70300,70100,79
+20250324,103100,2542255250,70100,70300,70300,70100,65
+20250324,103000,2537697350,70200,70200,70300,70200,68
+20250324,102900,2532923250,70200,70100,70300,70100,146
+20250324,102800,2522682100,70200,70100,70200,70100,103
+20250324,102700,2515460900,70100,70100,70100,70100,122
+20250324,102600,2506908700,70100,70200,70200,70100,90
+20250324,102500,2500596100,70200,70200,70200,70100,134
+20250324,102400,2491200000,70200,70200,70200,70100,163
+20250324,102300,2479769900,70200,70150,70200,70100,88
+20250324,102200,2473596000,70100,70200,70200,70100,1591
+20250324,102100,2362062950,70200,70200,70300,70200,1980
+20250324,102000,2223056000,70250,70200,70250,70200,50
+20250324,101900,2219545050,70200,70300,70300,70200,30
+20250324,101800,2217438750,70200,70200,70300,70200,102
+20250324,101700,2210277100,70200,70400,70400,70200,187
+20250324,101600,2197135300,70300,70250,70300,70200,154
+20250324,101500,2186315600,70200,70300,70300,70200,137
+20250324,101400,2176694700,70300,70300,70300,70200,249
+20250324,101300,2159211500,70300,70250,70300,70200,197
+20250324,101200,2145367500,70250,70200,70250,70200,66
+20250324,101100,2140734000,70250,70200,70300,70200,488
+20250324,101000,2106475250,70200,70250,70300,70200,152
+20250324,100900,2095801350,70200,70300,70300,70200,551
+20250324,100800,2057113600,70300,70350,70350,70300,38
+20250324,100700,2054442050,70300,70300,70300,70300,207
+20250324,100600,2039889950,70350,70300,70350,70300,97
+20250324,100500,2033070600,70300,70300,70350,70300,110
+20250324,100400,2025337400,70350,70300,70350,70300,276
+20250324,100300,2005933500,70300,70300,70350,70300,50
+20250324,100200,2002417850,70350,70300,70350,70300,78
+20250324,100100,1996934350,70350,70400,70400,70350,4
+20250324,100000,1996652800,70300,70400,70400,70300,167
+20250324,095900,1984911000,70300,70200,70300,70200,70
+20250324,095800,1979992400,70300,70400,70400,70200,71
+20250324,095700,1975004200,70400,70400,70400,70300,115
+20250324,095600,1966919300,70300,70250,70300,70200,541
+20250324,095500,1928904350,70250,70250,70250,70200,92
+20250324,095400,1922444350,70200,70200,70200,70200,207
+20250324,095300,1907912950,70200,70200,70200,70200,83
+20250324,095200,1902086350,70200,70200,70250,70200,614
+20250324,095100,1858971600,70200,70250,70250,70200,568
+20250324,095000,1819091900,70300,70300,70350,70300,176
+20250324,094900,1806718650,70300,70300,70300,70300,209
+20250324,094800,1792025950,70300,70300,70350,70300,630
+20250324,094700,1747735600,70300,70300,70350,70300,120
+20250324,094600,1739299550,70300,70400,70450,70300,165
+20250324,094500,1727685850,70400,70400,70450,70400,162
+20250324,094400,1716280650,70400,70450,70450,70400,205
+20250324,094300,1701847450,70400,70400,70450,70400,80
+20250324,094200,1696215100,70400,70400,70500,70400,85
+20250324,094100,1690230700,70500,70500,70600,70400,455
+20250324,094000,1658156100,70600,70500,70600,70500,245
+20250324,093900,1640879950,70500,70500,70600,70500,80
+20250324,093800,1635235450,70600,70400,70600,70400,147
+20250324,093700,1624874750,70400,70400,70450,70400,166
+20250324,093600,1613186950,70400,70300,70400,70300,127
+20250324,093500,1604253900,70300,70300,70350,70300,78
+20250324,093400,1598769900,70350,70400,70400,70300,302
+20250324,093300,1577521050,70400,70600,70600,70400,180
+20250324,093200,1564842050,70500,70600,70700,70500,161
+20250324,093100,1553475650,70400,70300,70500,70300,622
+20250324,093000,1509736650,70300,70200,70300,70100,206
+20250324,092900,1495279300,70200,70150,70300,70000,247
+20250324,092800,1477964400,70100,70300,70300,70100,2063
+20250324,092700,1333009950,70350,70500,70500,70350,463
+20250324,092600,1300405950,70500,70700,70700,70500,556
+20250324,092500,1261170250,70800,70600,70800,70600,180
+20250324,092400,1248454050,70600,70700,70700,70600,519
+20250324,092300,1211775450,70700,70900,70900,70700,336
+20250324,092200,1187977450,70700,70900,70900,70700,793
+20250324,092100,1131816050,70900,70800,70900,70800,172
+20250324,092000,1119631450,70800,71000,71000,70800,1186
+20250324,091900,1035522200,71000,71100,71100,71000,842
+20250324,091800,975729500,71000,71100,71100,71000,120
+20250324,091700,967206400,71100,71100,71200,71100,604
+20250324,091600,924252550,71200,71200,71200,71200,626
+20250324,091500,879681350,71200,71200,71200,71100,313
+20250324,091400,857412950,71100,71100,71200,71100,43
+20250324,091300,854353450,71100,71200,71200,71100,560
+20250324,091200,814520050,71200,71200,71200,71100,1242
+20250324,091100,726101950,71100,71200,71200,71100,554
+20250324,091000,686657650,71200,71200,71300,71200,69
+20250324,090900,681739350,71300,71100,71300,71000,566
+20250324,090800,641513950,71200,71300,71300,71100,1587
+20250324,090700,528522150,71200,71100,71350,71100,745
+20250324,090600,475450350,71200,71300,71300,71100,456
+20250324,090500,442983150,71300,71300,71400,71200,549
+20250324,090400,403838450,71300,71200,71300,71200,638
+20250324,090300,358381350,71100,71200,71300,71100,1004
+20250324,090200,286865350,71300,71100,71400,71100,1128
+20250324,090100,206463550,71000,70800,71200,70500,1257
+20250324,090000,117241400,70800,70300,70800,70300,1660

267270/min/candle-20250325.csv

@@ -0,0 +1,723 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,210100,6026065550,70300,70300,70300,70300,1596
+20250325,210000,6026065550,70300,70300,70300,70300,0
+20250325,205900,6026065550,70300,70300,70300,70300,0
+20250325,205800,6026065550,70300,70300,70300,70300,0
+20250325,205700,6026065550,70300,70300,70300,70300,0
+20250325,205600,6026065550,70300,70300,70300,70300,0
+20250325,205500,6026065550,70300,70300,70300,70300,0
+20250325,205400,6026065550,70300,70300,70300,70300,0
+20250325,205300,6026065550,70300,70300,70300,70300,0
+20250325,205200,6026065550,70300,70300,70300,70300,0
+20250325,205100,6026065550,70300,70300,70300,70300,0
+20250325,205000,6026065550,70300,70300,70300,70300,0
+20250325,204900,6026065550,70300,70300,70300,70300,0
+20250325,204800,6026065550,70300,70300,70300,70300,0
+20250325,204700,6026065550,70300,70300,70300,70300,0
+20250325,204600,6026065550,70300,70300,70300,70300,0
+20250325,204500,6026065550,70300,70300,70300,70300,0
+20250325,204400,6026065550,70300,70300,70300,70300,0
+20250325,204300,6026065550,70300,70300,70300,70300,0
+20250325,204200,6026065550,70300,70300,70300,70300,0
+20250325,204100,6026065550,70300,70300,70300,70300,0
+20250325,204000,6026065550,70300,70300,70300,70300,0
+20250325,203900,6026065550,70300,70300,70300,70300,0
+20250325,203800,6026065550,70300,70300,70300,70300,0
+20250325,203700,6026065550,70300,70300,70300,70300,0
+20250325,203600,6026065550,70300,70300,70300,70300,0
+20250325,203500,6026065550,70300,70300,70300,70300,0
+20250325,203400,6026065550,70300,70300,70300,70300,0
+20250325,203300,6026065550,70300,70300,70300,70300,0
+20250325,203200,6026065550,70300,70300,70300,70300,0
+20250325,203100,6026065550,70300,70300,70300,70300,1596
+20250325,203000,6026065550,70300,70300,70300,70300,0
+20250325,202900,6026065550,70300,70300,70300,70300,0
+20250325,202800,6026065550,70300,70300,70300,70300,0
+20250325,202700,6026065550,70300,70300,70300,70300,0
+20250325,202600,6026065550,70300,70300,70300,70300,0
+20250325,202500,6026065550,70300,70300,70300,70300,0
+20250325,202400,6026065550,70300,70300,70300,70300,0
+20250325,202300,6026065550,70300,70300,70300,70300,0
+20250325,202200,6026065550,70300,70300,70300,70300,0
+20250325,202100,6026065550,70300,70300,70300,70300,0
+20250325,202000,6026065550,70300,70300,70300,70300,0
+20250325,201900,6026065550,70300,70300,70300,70300,0
+20250325,201800,6026065550,70300,70300,70300,70300,0
+20250325,201700,6026065550,70300,70300,70300,70300,0
+20250325,201600,6026065550,70300,70300,70300,70300,0
+20250325,201500,6026065550,70300,70300,70300,70300,0
+20250325,201400,6026065550,70300,70300,70300,70300,0
+20250325,201300,6026065550,70300,70300,70300,70300,0
+20250325,201200,6026065550,70300,70300,70300,70300,0
+20250325,201100,6026065550,70300,70300,70300,70300,0
+20250325,201000,6026065550,70300,70300,70300,70300,0
+20250325,200900,6026065550,70300,70300,70300,70300,0
+20250325,200800,6026065550,70300,70300,70300,70300,0
+20250325,200700,6026065550,70300,70300,70300,70300,0
+20250325,200600,6026065550,70300,70300,70300,70300,0
+20250325,200500,6026065550,70300,70300,70300,70300,0
+20250325,200400,6026065550,70300,70300,70300,70300,0
+20250325,200300,6026065550,70300,70300,70300,70300,0
+20250325,200200,6026065550,70300,70300,70300,70300,0
+20250325,200100,6026065550,70300,70300,70300,70300,1596
+20250325,200000,6026065550,70300,70300,70300,70300,0
+20250325,195900,6026065550,70300,70300,70300,70300,0
+20250325,195800,6026065550,70300,70300,70300,70300,0
+20250325,195700,6026065550,70300,70300,70300,70300,0
+20250325,195600,6026065550,70300,70300,70300,70300,0
+20250325,195500,6026065550,70300,70300,70300,70300,0
+20250325,195400,6026065550,70300,70300,70300,70300,0
+20250325,195300,6026065550,70300,70300,70300,70300,0
+20250325,195200,6026065550,70300,70300,70300,70300,0
+20250325,195100,6026065550,70300,70300,70300,70300,0
+20250325,195000,6026065550,70300,70300,70300,70300,0
+20250325,194900,6026065550,70300,70300,70300,70300,0
+20250325,194800,6026065550,70300,70300,70300,70300,0
+20250325,194700,6026065550,70300,70300,70300,70300,0
+20250325,194600,6026065550,70300,70300,70300,70300,0
+20250325,194500,6026065550,70300,70300,70300,70300,0
+20250325,194400,6026065550,70300,70300,70300,70300,0
+20250325,194300,6026065550,70300,70300,70300,70300,0
+20250325,194200,6026065550,70300,70300,70300,70300,0
+20250325,194100,6026065550,70300,70300,70300,70300,0
+20250325,194000,6026065550,70300,70300,70300,70300,0
+20250325,193900,6026065550,70300,70300,70300,70300,0
+20250325,193800,6026065550,70300,70300,70300,70300,0
+20250325,193700,6026065550,70300,70300,70300,70300,0
+20250325,193600,6026065550,70300,70300,70300,70300,0
+20250325,193500,6026065550,70300,70300,70300,70300,0
+20250325,193400,6026065550,70300,70300,70300,70300,0
+20250325,193300,6026065550,70300,70300,70300,70300,0
+20250325,193200,6026065550,70300,70300,70300,70300,0
+20250325,193100,6026065550,70300,70300,70300,70300,1596
+20250325,193000,6026065550,70300,70300,70300,70300,0
+20250325,192900,6026065550,70300,70300,70300,70300,0
+20250325,192800,6026065550,70300,70300,70300,70300,0
+20250325,192700,6026065550,70300,70300,70300,70300,0
+20250325,192600,6026065550,70300,70300,70300,70300,0
+20250325,192500,6026065550,70300,70300,70300,70300,0
+20250325,192400,6026065550,70300,70300,70300,70300,0
+20250325,192300,6026065550,70300,70300,70300,70300,0
+20250325,192200,6026065550,70300,70300,70300,70300,0
+20250325,192100,6026065550,70300,70300,70300,70300,0
+20250325,192000,6026065550,70300,70300,70300,70300,0
+20250325,191900,6026065550,70300,70300,70300,70300,0
+20250325,191800,6026065550,70300,70300,70300,70300,0
+20250325,191700,6026065550,70300,70300,70300,70300,0
+20250325,191600,6026065550,70300,70300,70300,70300,0
+20250325,191500,6026065550,70300,70300,70300,70300,0
+20250325,191400,6026065550,70300,70300,70300,70300,0
+20250325,191300,6026065550,70300,70300,70300,70300,0
+20250325,191200,6026065550,70300,70300,70300,70300,0
+20250325,191100,6026065550,70300,70300,70300,70300,0
+20250325,191000,6026065550,70300,70300,70300,70300,0
+20250325,190900,6026065550,70300,70300,70300,70300,0
+20250325,190800,6026065550,70300,70300,70300,70300,0
+20250325,190700,6026065550,70300,70300,70300,70300,0
+20250325,190600,6026065550,70300,70300,70300,70300,0
+20250325,190500,6026065550,70300,70300,70300,70300,0
+20250325,190400,6026065550,70300,70300,70300,70300,0
+20250325,190300,6026065550,70300,70300,70300,70300,0
+20250325,190200,6026065550,70300,70300,70300,70300,0
+20250325,190100,6026065550,70300,70300,70300,70300,1596
+20250325,190000,6026065550,70300,70300,70300,70300,0
+20250325,185900,6026065550,70300,70300,70300,70300,0
+20250325,185800,6026065550,70300,70300,70300,70300,0
+20250325,185700,6026065550,70300,70300,70300,70300,0
+20250325,185600,6026065550,70300,70300,70300,70300,0
+20250325,185500,6026065550,70300,70300,70300,70300,0
+20250325,185400,6026065550,70300,70300,70300,70300,0
+20250325,185300,6026065550,70300,70300,70300,70300,0
+20250325,185200,6026065550,70300,70300,70300,70300,0
+20250325,185100,6026065550,70300,70300,70300,70300,0
+20250325,185000,6026065550,70300,70300,70300,70300,0
+20250325,184900,6026065550,70300,70300,70300,70300,0
+20250325,184800,6026065550,70300,70300,70300,70300,0
+20250325,184700,6026065550,70300,70300,70300,70300,0
+20250325,184600,6026065550,70300,70300,70300,70300,0
+20250325,184500,6026065550,70300,70300,70300,70300,0
+20250325,184400,6026065550,70300,70300,70300,70300,0
+20250325,184300,6026065550,70300,70300,70300,70300,0
+20250325,184200,6026065550,70300,70300,70300,70300,0
+20250325,184100,6026065550,70300,70300,70300,70300,0
+20250325,184000,6026065550,70300,70300,70300,70300,0
+20250325,183900,6026065550,70300,70300,70300,70300,0
+20250325,183800,6026065550,70300,70300,70300,70300,0
+20250325,183700,6026065550,70300,70300,70300,70300,0
+20250325,183600,6026065550,70300,70300,70300,70300,0
+20250325,183500,6026065550,70300,70300,70300,70300,0
+20250325,183400,6026065550,70300,70300,70300,70300,0
+20250325,183300,6026065550,70300,70300,70300,70300,0
+20250325,183200,6026065550,70300,70300,70300,70300,0
+20250325,183100,6026065550,70300,70300,70300,70300,1596
+20250325,183000,6026065550,70300,70300,70300,70300,0
+20250325,182900,6026065550,70300,70300,70300,70300,0
+20250325,182800,6026065550,70300,70300,70300,70300,0
+20250325,182700,6026065550,70300,70300,70300,70300,0
+20250325,182600,6026065550,70300,70300,70300,70300,0
+20250325,182500,6026065550,70300,70300,70300,70300,0
+20250325,182400,6026065550,70300,70300,70300,70300,0
+20250325,182300,6026065550,70300,70300,70300,70300,0
+20250325,182200,6026065550,70300,70300,70300,70300,0
+20250325,182100,6026065550,70300,70300,70300,70300,0
+20250325,182000,6026065550,70300,70300,70300,70300,0
+20250325,181900,6026065550,70300,70300,70300,70300,0
+20250325,181800,6026065550,70300,70300,70300,70300,0
+20250325,181700,6026065550,70300,70300,70300,70300,0
+20250325,181600,6026065550,70300,70300,70300,70300,0
+20250325,181500,6026065550,70300,70300,70300,70300,0
+20250325,181400,6026065550,70300,70300,70300,70300,0
+20250325,181300,6026065550,70300,70300,70300,70300,0
+20250325,181200,6026065550,70300,70300,70300,70300,0
+20250325,181100,6026065550,70300,70300,70300,70300,0
+20250325,181000,6026065550,70300,70300,70300,70300,0
+20250325,180900,6026065550,70300,70300,70300,70300,0
+20250325,180800,6026065550,70300,70300,70300,70300,0
+20250325,180700,6026065550,70300,70300,70300,70300,0
+20250325,180600,6026065550,70300,70300,70300,70300,0
+20250325,180500,6026065550,70300,70300,70300,70300,0
+20250325,180400,6026065550,70300,70300,70300,70300,0
+20250325,180300,6026065550,70300,70300,70300,70300,0
+20250325,180200,6026065550,70300,70300,70300,70300,0
+20250325,180100,6026065550,70300,70300,70300,70300,1596
+20250325,180000,6026065550,70300,70300,70300,70300,0
+20250325,175900,6026065550,70300,70300,70300,70300,0
+20250325,175800,6026065550,70300,70300,70300,70300,0
+20250325,175700,6026065550,70300,70300,70300,70300,0
+20250325,175600,6026065550,70300,70300,70300,70300,0
+20250325,175500,6026065550,70300,70300,70300,70300,0
+20250325,175400,6026065550,70300,70300,70300,70300,0
+20250325,175300,6026065550,70300,70300,70300,70300,0
+20250325,175200,6026065550,70300,70300,70300,70300,0
+20250325,175100,6026065550,70300,70300,70300,70300,0
+20250325,175000,6026065550,70300,70300,70300,70300,0
+20250325,174900,6026065550,70300,70300,70300,70300,0
+20250325,174800,6026065550,70300,70300,70300,70300,0
+20250325,174700,6026065550,70300,70300,70300,70300,0
+20250325,174600,6026065550,70300,70300,70300,70300,0
+20250325,174500,6026065550,70300,70300,70300,70300,0
+20250325,174400,6026065550,70300,70300,70300,70300,0
+20250325,174300,6026065550,70300,70300,70300,70300,0
+20250325,174200,6026065550,70300,70300,70300,70300,0
+20250325,174100,6026065550,70300,70300,70300,70300,0
+20250325,174000,6026065550,70300,70300,70300,70300,0
+20250325,173900,6026065550,70300,70300,70300,70300,0
+20250325,173800,6026065550,70300,70300,70300,70300,0
+20250325,173700,6026065550,70300,70300,70300,70300,0
+20250325,173600,6026065550,70300,70300,70300,70300,0
+20250325,173500,6026065550,70300,70300,70300,70300,0
+20250325,173400,6026065550,70300,70300,70300,70300,0
+20250325,173300,6026065550,70300,70300,70300,70300,0
+20250325,173200,6026065550,70300,70300,70300,70300,0
+20250325,173100,6026065550,70300,70300,70300,70300,1596
+20250325,173000,6026065550,70300,70300,70300,70300,0
+20250325,172900,6026065550,70300,70300,70300,70300,0
+20250325,172800,6026065550,70300,70300,70300,70300,0
+20250325,172700,6026065550,70300,70300,70300,70300,0
+20250325,172600,6026065550,70300,70300,70300,70300,0
+20250325,172500,6026065550,70300,70300,70300,70300,0
+20250325,172400,6026065550,70300,70300,70300,70300,0
+20250325,172300,6026065550,70300,70300,70300,70300,0
+20250325,172200,6026065550,70300,70300,70300,70300,0
+20250325,172100,6026065550,70300,70300,70300,70300,0
+20250325,172000,6026065550,70300,70300,70300,70300,0
+20250325,171900,6026065550,70300,70300,70300,70300,0
+20250325,171800,6026065550,70300,70300,70300,70300,0
+20250325,171700,6026065550,70300,70300,70300,70300,0
+20250325,171600,6026065550,70300,70300,70300,70300,0
+20250325,171500,6026065550,70300,70300,70300,70300,0
+20250325,171400,6026065550,70300,70300,70300,70300,0
+20250325,171300,6026065550,70300,70300,70300,70300,0
+20250325,171200,6026065550,70300,70300,70300,70300,0
+20250325,171100,6026065550,70300,70300,70300,70300,0
+20250325,171000,6026065550,70300,70300,70300,70300,0
+20250325,170900,6026065550,70300,70300,70300,70300,0
+20250325,170800,6026065550,70300,70300,70300,70300,0
+20250325,170700,6026065550,70300,70300,70300,70300,0
+20250325,170600,6026065550,70300,70300,70300,70300,0
+20250325,170500,6026065550,70300,70300,70300,70300,0
+20250325,170400,6026065550,70300,70300,70300,70300,0
+20250325,170300,6026065550,70300,70300,70300,70300,0
+20250325,170200,6026065550,70300,70300,70300,70300,0
+20250325,170100,6026065550,70300,70300,70300,70300,1596
+20250325,170000,6026065550,70300,70300,70300,70300,0
+20250325,165900,6026065550,70300,70300,70300,70300,0
+20250325,165800,6026065550,70300,70300,70300,70300,0
+20250325,165700,6026065550,70300,70300,70300,70300,0
+20250325,165600,6026065550,70300,70300,70300,70300,0
+20250325,165500,6026065550,70300,70300,70300,70300,0
+20250325,165400,6026065550,70300,70300,70300,70300,0
+20250325,165300,6026065550,70300,70300,70300,70300,0
+20250325,165200,6026065550,70300,70300,70300,70300,0
+20250325,165100,6026065550,70300,70300,70300,70300,0
+20250325,165000,6026065550,70300,70300,70300,70300,0
+20250325,164900,6026065550,70300,70300,70300,70300,0
+20250325,164800,6026065550,70300,70300,70300,70300,0
+20250325,164700,6026065550,70300,70300,70300,70300,0
+20250325,164600,6026065550,70300,70300,70300,70300,0
+20250325,164500,6026065550,70300,70300,70300,70300,0
+20250325,164400,6026065550,70300,70300,70300,70300,0
+20250325,164300,6026065550,70300,70300,70300,70300,0
+20250325,164200,6026065550,70300,70300,70300,70300,0
+20250325,164100,6026065550,70300,70300,70300,70300,0
+20250325,164000,6026065550,70300,70300,70300,70300,0
+20250325,163900,6026065550,70300,70300,70300,70300,0
+20250325,163800,6026065550,70300,70300,70300,70300,0
+20250325,163700,6026065550,70300,70300,70300,70300,0
+20250325,163600,6026065550,70300,70300,70300,70300,0
+20250325,163500,6026065550,70300,70300,70300,70300,0
+20250325,163400,6026065550,70300,70300,70300,70300,0
+20250325,163300,6026065550,70300,70300,70300,70300,0
+20250325,163200,6026065550,70300,70300,70300,70300,0
+20250325,163100,6026065550,70300,70300,70300,70300,1596
+20250325,163000,6026065550,70300,70300,70300,70300,0
+20250325,162900,6026065550,70300,70300,70300,70300,0
+20250325,162800,6026065550,70300,70300,70300,70300,0
+20250325,162700,6026065550,70300,70300,70300,70300,0
+20250325,162600,6026065550,70300,70300,70300,70300,0
+20250325,162500,6026065550,70300,70300,70300,70300,0
+20250325,162400,6026065550,70300,70300,70300,70300,0
+20250325,162300,6026065550,70300,70300,70300,70300,0
+20250325,162200,6026065550,70300,70300,70300,70300,0
+20250325,162100,6026065550,70300,70300,70300,70300,0
+20250325,162000,6026065550,70300,70300,70300,70300,0
+20250325,161900,6026065550,70300,70300,70300,70300,0
+20250325,161800,6026065550,70300,70300,70300,70300,0
+20250325,161700,6026065550,70300,70300,70300,70300,0
+20250325,161600,6026065550,70300,70300,70300,70300,0
+20250325,161500,6026065550,70300,70300,70300,70300,0
+20250325,161400,6026065550,70300,70300,70300,70300,0
+20250325,161300,6026065550,70300,70300,70300,70300,0
+20250325,161200,6026065550,70300,70300,70300,70300,0
+20250325,161100,6026065550,70300,70300,70300,70300,0
+20250325,161000,6026065550,70300,70300,70300,70300,0
+20250325,160900,6026065550,70300,70300,70300,70300,0
+20250325,160800,6026065550,70300,70300,70300,70300,0
+20250325,160700,6026065550,70300,70300,70300,70300,0
+20250325,160600,6026065550,70300,70300,70300,70300,0
+20250325,160500,6026065550,70300,70300,70300,70300,0
+20250325,160400,6026065550,70300,70300,70300,70300,0
+20250325,160300,6026065550,70300,70300,70300,70300,0
+20250325,160200,6026065550,70300,70300,70300,70300,0
+20250325,160100,6026065550,70300,70300,70300,70300,1596
+20250325,160000,6026065550,70300,70300,70300,70300,0
+20250325,155900,6026065550,70300,70300,70300,70300,0
+20250325,155800,6026065550,70300,70300,70300,70300,0
+20250325,155700,6026065550,70300,70300,70300,70300,0
+20250325,155600,6026065550,70300,70300,70300,70300,0
+20250325,155500,6026065550,70300,70300,70300,70300,0
+20250325,155400,6026065550,70300,70300,70300,70300,0
+20250325,155300,6026065550,70300,70300,70300,70300,0
+20250325,155200,6026065550,70300,70300,70300,70300,0
+20250325,155100,6026065550,70300,70300,70300,70300,0
+20250325,155000,6026065550,70300,70300,70300,70300,0
+20250325,154900,6026065550,70300,70300,70300,70300,0
+20250325,154800,6026065550,70300,70300,70300,70300,0
+20250325,154700,6026065550,70300,70300,70300,70300,0
+20250325,154600,6026065550,70300,70300,70300,70300,0
+20250325,154500,6026065550,70300,70300,70300,70300,0
+20250325,154400,6026065550,70300,70300,70300,70300,0
+20250325,154300,6026065550,70300,70300,70300,70300,0
+20250325,154200,6026065550,70300,70300,70300,70300,0
+20250325,154100,6026065550,70300,70300,70300,70300,0
+20250325,154000,6026065550,70300,70300,70300,70300,0
+20250325,153900,6026065550,70300,70300,70300,70300,0
+20250325,153800,6026065550,70300,70300,70300,70300,0
+20250325,153700,6026065550,70300,70300,70300,70300,0
+20250325,153600,6026065550,70300,70300,70300,70300,0
+20250325,153500,6026065550,70300,70300,70300,70300,0
+20250325,153400,6026065550,70300,70300,70300,70300,0
+20250325,153300,6026065550,70300,70300,70300,70300,0
+20250325,153200,6026065550,70300,70300,70300,70300,0
+20250325,153100,6026065550,70300,70300,70300,70300,1596
+20250325,153000,6026065550,70300,70300,70300,70300,1596
+20250325,152900,5913866750,70100,70100,70100,70100,0
+20250325,152800,5913866750,70100,70100,70100,70100,0
+20250325,152700,5913866750,70100,70100,70100,70100,0
+20250325,152600,5913866750,70100,70100,70100,70100,0
+20250325,152500,5913866750,70100,70100,70100,70100,0
+20250325,152400,5913866750,70100,70100,70100,70100,0
+20250325,152300,5913866750,70100,70100,70100,70100,0
+20250325,152200,5913866750,70100,70100,70100,70100,0
+20250325,152100,5913866750,70100,70100,70100,70100,0
+20250325,152000,5913866750,70100,70100,70100,70100,0
+20250325,151900,5913866750,70100,70100,70100,70000,651
+20250325,151800,5868235550,70100,70100,70100,70000,46
+20250325,151700,5865012950,70000,70100,70100,70000,989
+20250325,151600,5795755850,70100,70100,70100,70000,316
+20250325,151500,5773629650,70000,70100,70100,70000,92
+20250325,151400,5767188950,70100,70100,70100,70000,108
+20250325,151300,5759624550,70100,70100,70100,70000,104
+20250325,151200,5752342250,70000,70000,70100,70000,99
+20250325,151100,5745409650,70100,70100,70100,70000,263
+20250325,151000,5726997150,70000,69900,70000,69900,300
+20250325,150900,5706005350,69900,70000,70000,69900,105
+20250325,150800,5698662550,69900,70000,70000,69900,73
+20250325,150700,5693557650,70000,70000,70000,69900,117
+20250325,150600,5685376350,70000,69900,70000,69900,90
+20250325,150500,5679081050,70000,70000,70000,69900,82
+20250325,150400,5673346650,69900,69900,69900,69900,131
+20250325,150300,5664189750,70000,70000,70000,70000,23
+20250325,150200,5662579750,69900,69900,69900,69900,183
+20250325,150100,5649788050,69900,70000,70000,69800,77
+20250325,150000,5644412350,70000,69900,70000,69800,1264
+20250325,145900,5556072350,70000,70100,70100,69900,84
+20250325,145800,5550193650,69900,69900,70100,69900,290
+20250325,145700,5529900250,70100,70100,70100,69900,192
+20250325,145600,5516451550,70000,70100,70100,69900,240
+20250325,145500,5499653550,70000,70000,70100,69900,172
+20250325,145400,5487608650,69900,70000,70000,69900,202
+20250325,145300,5473475450,70000,70000,70000,69900,165
+20250325,145200,5461932450,70000,69900,70000,69900,503
+20250325,145100,5426768350,69900,69800,69900,69700,369
+20250325,145000,5401010250,69800,69600,69800,69500,496
+20250325,144900,5366472250,69600,69600,69600,69500,359
+20250325,144800,5341519350,69600,69400,69600,69400,148
+20250325,144700,5331243850,69400,69600,69600,69400,243
+20250325,144600,5314359650,69500,69500,69600,69500,98
+20250325,144500,5307546450,69500,69600,69600,69500,95
+20250325,144400,5300941800,69600,69500,69600,69400,182
+20250325,144300,5288293400,69500,69600,69600,69500,77
+20250325,144200,5282939500,69500,69600,69600,69500,144
+20250325,144100,5272922800,69500,69500,69600,69500,307
+20250325,144000,5251585100,69400,69500,69500,69400,245
+20250325,143900,5234565900,69400,69400,69500,69300,144
+20250325,143800,5224575900,69300,69500,69500,69300,216
+20250325,143700,5209595050,69400,69400,69400,69300,108
+20250325,143600,5202106750,69400,69500,69500,69400,40
+20250325,143500,5199328050,69500,69500,69500,69400,93
+20250325,143400,5192871550,69500,69400,69500,69300,265
+20250325,143300,5174483350,69400,69500,69500,69400,451
+20250325,143200,5143181950,69500,69400,69600,69400,472
+20250325,143100,5110352850,69600,69600,69600,69400,133
+20250325,143000,5101115250,69400,69450,69600,69400,189
+20250325,142900,5087980900,69400,69600,69600,69400,161
+20250325,142800,5076802600,69500,69600,69600,69500,839
+20250325,142700,5018489900,69500,69600,69600,69500,133
+20250325,142600,5009242300,69500,69500,69600,69500,132
+20250325,142500,5000065800,69500,69600,69600,69500,243
+20250325,142400,4983175100,69500,69500,69600,69500,172
+20250325,142300,4971216700,69500,69600,69600,69500,174
+20250325,142200,4959119400,69600,69600,69600,69500,373
+20250325,142100,4933191300,69500,69600,69600,69500,74
+20250325,142000,4928047800,69600,69500,69600,69500,102
+20250325,141900,4920954600,69600,69600,69600,69500,102
+20250325,141800,4913862900,69600,69500,69600,69500,218
+20250325,141700,4898706700,69500,69700,69700,69500,565
+20250325,141600,4859384900,69600,69600,69700,69600,200
+20250325,141500,4845462700,69600,69700,69700,69600,107
+20250325,141400,4838011100,69600,69600,69700,69600,99
+20250325,141300,4831118500,69600,69700,69700,69600,112
+20250325,141200,4823318900,69600,69600,69700,69600,701
+20250325,141100,4774526700,69600,69700,69700,69600,271
+20250325,141000,4755660500,69600,69600,69700,69600,87
+20250325,140900,4749600300,69600,69700,69700,69600,78
+20250325,140800,4744167600,69600,69700,69700,69600,225
+20250325,140700,4728503200,69600,69700,69700,69600,161
+20250325,140600,4717290700,69700,69600,69700,69600,87
+20250325,140500,4711230750,69700,69700,69700,69600,107
+20250325,140400,4703774150,69700,69700,69700,69600,80
+20250325,140300,4698200550,69700,69800,69800,69700,242
+20250325,140200,4681332950,69700,69700,69800,69700,181
+20250325,140100,4668715250,69600,69800,69800,69600,69
+20250325,140000,4663907950,69700,69700,69800,69600,163
+20250325,135900,4652559750,69800,69800,69800,69700,59
+20250325,135800,4648442850,69700,69600,69700,69600,206
+20250325,135700,4634096050,69700,69700,69800,69700,152
+20250325,135600,4623499550,69700,69700,69700,69600,371
+20250325,135500,4597673850,69800,69800,69800,69700,707
+20250325,135400,4548393650,69700,69800,69800,69700,34
+20250325,135300,4546021650,69800,69800,69800,69700,78
+20250325,135200,4540579650,69800,69700,69800,69700,83
+20250325,135100,4534789450,69800,69800,69800,69700,46
+20250325,135000,4531580750,69700,69800,69800,69700,47
+20250325,134900,4528302650,69800,69800,69800,69700,70
+20250325,134800,4523417950,69700,69800,69900,69700,608
+20250325,134700,4481035850,69800,69900,69900,69700,38
+20250325,134600,4478384350,69800,69800,69850,69700,90
+20250325,134500,4472103300,69800,69800,69800,69700,50
+20250325,134400,4468614250,69700,69800,69800,69700,114
+20250325,134300,4460665400,69700,69750,69800,69700,72
+20250325,134200,4455643400,69750,69800,69800,69700,52
+20250325,134100,4452016300,69800,69900,69900,69700,40
+20250325,134000,4449225700,69800,69800,69900,69800,790
+20250325,133900,4394081500,69900,69900,69900,69800,113
+20250325,133800,4386189300,69900,69900,69900,69800,35
+20250325,133700,4383744000,69800,69900,69900,69800,67
+20250325,133600,4379063000,69800,69900,69900,69800,35
+20250325,133500,4376617750,69900,69900,69900,69800,87
+20250325,133400,4370540150,69900,69900,69900,69800,190
+20250325,133300,4357260450,69900,69900,69900,69800,61
+20250325,133200,4352998450,69800,69800,69900,69800,33
+20250325,133100,4350694850,69900,69900,69900,69800,120
+20250325,133000,4342312050,69800,69800,69900,69800,76
+20250325,132900,4337005050,69800,69900,69900,69800,67
+20250325,132800,4332324250,69900,69900,69900,69900,28
+20250325,132700,4330367050,69800,69900,70000,69800,51
+20250325,132600,4326803500,69900,70000,70000,69800,195
+20250325,132500,4313190100,69900,70100,70100,69900,217
+20250325,132400,4298021400,70000,70000,70100,69900,176
+20250325,132300,4285700700,70000,70000,70000,69900,43
+20250325,132200,4282692700,70000,70000,70000,69900,54
+20250325,132100,4278913800,69900,70100,70100,69900,188
+20250325,132000,4265766200,69900,69900,70100,69900,76
+20250325,131900,4260450800,69900,70100,70100,69900,43
+20250325,131800,4257440700,70100,70000,70100,69900,38
+20250325,131700,4254781800,70000,70100,70100,70000,25
+20250325,131600,4253031500,69900,70000,70100,69900,74
+20250325,131500,4247854600,69900,70100,70100,69900,83
+20250325,131400,4242045500,70100,70000,70100,70000,139
+20250325,131300,4232313500,70000,70000,70000,69900,69
+20250325,131200,4227485800,69900,69900,69900,69850,36
+20250325,131100,4224970000,69900,69900,70000,69850,75
+20250325,131000,4219727950,69800,69900,70000,69800,149
+20250325,130900,4209310950,69800,69900,69900,69800,70
+20250325,130800,4204422500,69800,69800,69900,69800,81
+20250325,130700,4198764500,69900,69900,69900,69800,56
+20250325,130600,4194851300,69800,69900,69900,69800,96
+20250325,130500,4188146100,69900,70000,70000,69800,36
+20250325,130400,4185630500,69800,69900,70000,69800,157
+20250325,130300,4174655500,69900,70000,70000,69900,604
+20250325,130200,4132433600,69900,70000,70000,69900,39
+20250325,130100,4129704900,70000,70000,70000,69900,135
+20250325,130000,4120257300,70000,69900,70000,69900,95
+20250325,125900,4113610800,70000,70000,70000,69900,32
+20250325,125800,4111371800,70000,70000,70000,69900,234
+20250325,125700,4095012600,70000,70000,70000,69900,102
+20250325,125600,4087880600,69900,69900,70000,69900,75
+20250325,125500,4082632900,69900,70000,70000,69900,67
+20250325,125400,4077947200,70000,70000,70000,70000,25
+20250325,125300,4076197200,69900,70000,70000,69900,48
+20250325,125200,4072839600,70000,69900,70000,69900,47
+20250325,125100,4069551900,70000,70000,70000,69900,68
+20250325,125000,4064796200,69900,70000,70000,69900,65
+20250325,124900,4060250500,70000,70000,70000,69900,65
+20250325,124800,4055701800,69900,70000,70100,69900,370
+20250325,124700,4029800100,70000,70100,70100,70000,48
+20250325,124600,4026437600,70100,70100,70100,70000,55
+20250325,124500,4022583400,70000,70100,70100,70000,52
+20250325,124400,4018941100,70000,70000,70100,70000,86
+20250325,124300,4012919100,70100,70100,70200,70000,43
+20250325,124200,4009906400,70100,70100,70100,70100,40
+20250325,124100,4007102400,70100,70200,70200,70100,138
+20250325,124000,3997424300,70200,70200,70200,70100,67
+20250325,123900,3992724200,70200,70200,70200,70100,48
+20250325,123800,3989357100,70200,70100,70200,70000,66
+20250325,123700,3984727800,70100,70100,70100,70000,136
+20250325,123600,3975206100,70000,70100,70100,70000,38
+20250325,123500,3972543500,70000,70100,70100,70000,65
+20250325,123400,3967989250,70100,70100,70100,70000,142
+20250325,123300,3958036150,70100,70200,70200,70000,48
+20250325,123200,3954672250,70200,70000,70200,70000,46
+20250325,123100,3951449850,70100,70100,70100,70000,43
+20250325,123000,3948436550,70100,70000,70100,70000,62
+20250325,122900,3944092350,70100,70100,70100,70000,49
+20250325,122800,3940659850,70000,70100,70100,70000,272
+20250325,122700,3921615650,70000,70100,70100,70000,83
+20250325,122600,3915803550,70100,70000,70100,70000,106
+20250325,122500,3908381750,70100,70100,70100,70100,42
+20250325,122400,3905437550,70000,70050,70100,70000,25
+20250325,122300,3903686850,70050,70100,70100,70000,26
+20250325,122200,3901866050,70000,70000,70000,70000,86
+20250325,122100,3895846050,70100,70100,70100,70000,93
+20250325,122000,3889334050,70000,70000,70100,70000,31
+20250325,121900,3887163950,70000,70100,70100,70000,14
+20250325,121800,3886183550,70000,70100,70100,70000,49
+20250325,121700,3882751050,70100,70100,70100,70000,113
+20250325,121600,3874830950,70000,70000,70100,70000,33
+20250325,121500,3872520750,70000,70100,70100,70000,66
+20250325,121400,3867900650,70000,70000,70100,70000,20
+20250325,121300,3866500150,70000,70000,70000,70000,34
+20250325,121200,3864120150,70000,70000,70000,69900,14
+20250325,121100,3863141300,69900,70100,70100,69900,165
+20250325,121000,3851583700,70000,69900,70000,69900,26
+20250325,120900,3849766100,70000,70000,70000,69900,15
+20250325,120800,3848717300,70100,70100,70100,69900,78
+20250325,120700,3843251500,70100,70100,70100,69900,43
+20250325,120600,3840240300,69900,70100,70100,69900,33
+20250325,120500,3837933000,70000,70100,70100,69900,72
+20250325,120400,3832894400,70100,70000,70100,70000,15
+20250325,120300,3831844200,70000,69900,70100,69900,49
+20250325,120200,3828415200,70000,70000,70000,70000,3
+20250325,120100,3828205200,69900,69950,70000,69900,36
+20250325,120000,3825687950,70000,70000,70000,70000,42
+20250325,115900,3822747950,70050,70100,70100,70000,92
+20250325,115800,3816307500,70000,70000,70000,70000,27
+20250325,115700,3814417500,70200,70200,70200,70000,56
+20250325,115600,3810496900,70000,70100,70200,70000,238
+20250325,115500,3793812800,70000,70100,70100,70000,26
+20250325,115400,3791992500,70100,70100,70100,70000,24
+20250325,115300,3790310300,70000,70200,70200,70000,36
+20250325,115200,3787788900,70200,70000,70200,70000,51
+20250325,115100,3784213500,70200,70100,70200,70100,127
+20250325,115000,3775309900,70000,70000,70000,69900,97
+20250325,114900,3768526800,70000,70050,70100,70000,362
+20250325,114800,3743186200,70100,70000,70100,70000,96
+20250325,114700,3736458900,70050,70100,70100,70000,44
+20250325,114600,3733377850,70000,69900,70000,69900,102
+20250325,114500,3726241750,70000,70000,70000,69900,740
+20250325,114400,3674515250,69900,69900,70000,69900,79
+20250325,114300,3668988150,69900,70000,70000,69900,17
+20250325,114200,3667799450,70000,69900,70000,69900,156
+20250325,114100,3656892850,69950,70000,70000,69900,46
+20250325,114000,3653674600,70000,69900,70000,69900,100
+20250325,113900,3646680400,69900,70000,70000,69900,33
+20250325,113800,3644372800,69900,69900,70000,69900,359
+20250325,113700,3619266700,69900,69900,69900,69800,41
+20250325,113600,3616404100,69900,69800,69900,69800,74
+20250325,113500,3611236900,69900,69900,69900,69800,221
+20250325,113400,3595801900,69800,69800,69900,69800,35
+20250325,113300,3593358500,69900,69900,69900,69800,82
+20250325,113200,3587627900,69900,69900,69900,69800,62
+20250325,113100,3583298500,69800,69900,69900,69800,165
+20250325,113000,3571781400,69850,69900,69900,69800,47
+20250325,112900,3568498550,69900,70100,70100,69900,265
+20250325,112800,3549974300,69900,70100,70100,69900,376
+20250325,112700,3523654700,70000,70000,70100,70000,47
+20250325,112600,3520364400,69900,69900,70000,69900,81
+20250325,112500,3514698800,69900,70100,70100,69900,122
+20250325,112400,3506170200,69900,70100,70100,69900,33
+20250325,112300,3503862800,70000,69800,70000,69800,222
+20250325,112200,3488330100,69800,69700,69900,69700,9
+20250325,112100,3487702100,69700,69800,69900,69700,63
+20250325,112000,3483309800,69800,69800,69800,69700,321
+20250325,111900,3460905500,69800,69900,70000,69800,183
+20250325,111800,3448131400,69900,70000,70000,69800,794
+20250325,111700,3392677100,70000,70200,70200,70000,183
+20250325,111600,3379866300,70000,70100,70100,69900,666
+20250325,111500,3333237100,70000,70000,70200,70000,90
+20250325,111400,3326934300,70100,70100,70100,70000,263
+20250325,111300,3308522550,70100,70200,70200,70000,542
+20250325,111200,3270536250,70200,70100,70200,70100,28
+20250325,111100,3268572950,70100,70300,70300,70100,365
+20250325,111000,3242950950,70200,70200,70300,70200,45
+20250325,110900,3239789750,70200,70300,70300,70200,32
+20250325,110800,3237543250,70300,70200,70300,70200,546
+20250325,110700,3199212750,70200,70300,70300,70200,57
+20250325,110600,3195207350,70200,70300,70300,70200,355
+20250325,110500,3170285150,70300,70400,70400,70200,516
+20250325,110400,3134010250,70400,70400,70400,70300,74
+20250325,110300,3128804200,70400,70500,70500,70300,538
+20250325,110200,3090981200,70400,70400,70600,70400,536
+20250325,110100,3053244650,70500,70600,70600,70500,574
+20250325,110000,3012777000,70500,70600,70600,70500,38
+20250325,105900,3010095800,70500,70600,70600,70500,80
+20250325,105800,3004449600,70500,70600,70600,70500,27
+20250325,105700,3002545800,70600,70700,70700,70600,56
+20250325,105600,2998591600,70700,70700,70700,70700,10
+20250325,105500,2997884600,70600,70800,70800,70600,10
+20250325,105400,2997178000,70500,70600,70600,70500,1978
+20250325,105300,2857621400,70700,70700,70800,70600,144
+20250325,105200,2847446250,70600,70700,70700,70600,153
+20250325,105100,2836631850,70800,70800,70800,70800,107
+20250325,105000,2829056250,70700,70800,70800,70700,35
+20250325,104900,2826581250,70700,70800,70800,70700,68
+20250325,104800,2821773550,70700,70800,70800,70700,389
+20250325,104700,2794268550,70750,70900,70900,70700,302
+20250325,104600,2772916900,70900,70800,70900,70800,190
+20250325,104500,2759464700,70800,70900,70900,70800,19
+20250325,104400,2758119200,70800,70850,70850,70800,467
+20250325,104300,2725055550,70800,71000,71000,70800,482
+20250325,104200,2690904850,71000,70900,71000,70900,12
+20250325,104100,2690053850,70900,71000,71000,70900,306
+20250325,104000,2668358350,70900,71000,71000,70900,1253
+20250325,103900,2579503250,71000,71000,71000,70900,29
+20250325,103800,2577444750,71000,71000,71000,70900,45
+20250325,103700,2574251050,70900,71000,71000,70900,47
+20250325,103600,2570916050,71000,71000,71000,71000,36
+20250325,103500,2568360050,71000,71000,71000,71000,70
+20250325,103400,2563390050,70900,71000,71000,70900,30
+20250325,103300,2561262250,71000,71000,71000,70900,175
+20250325,103200,2548844050,70900,71000,71000,70900,98
+20250325,103100,2541887350,71000,71000,71000,71000,6
+20250325,103000,2541461350,71000,71000,71000,70950,42
+20250325,102900,2538481000,71000,70950,71000,70950,66
+20250325,102800,2533795650,70950,70950,70950,70900,102
+20250325,102700,2526561350,70900,70950,70950,70900,126
+20250325,102600,2517627400,70950,71000,71000,70950,49
+20250325,102500,2514150550,71000,71050,71050,71000,105
+20250325,102400,2506695500,71050,71050,71050,71050,5
+20250325,102300,2506340250,71100,71200,71200,71100,130
+20250325,102200,2497096950,71200,71100,71200,71100,232
+20250325,102100,2480593150,71000,71100,71100,71000,278
+20250325,102000,2460837350,71000,70900,71000,70900,909
+20250325,101900,2396300150,70900,70900,70900,70900,122
+20250325,101800,2387650350,70900,70900,70900,70900,38
+20250325,101700,2384956150,70900,70900,70900,70900,14
+20250325,101600,2383963550,70900,70800,70900,70800,65
+20250325,101500,2379356450,70900,70900,70900,70800,64
+20250325,101400,2374822250,70900,70900,70900,70900,42
+20250325,101300,2371844450,70900,70900,70900,70900,14
+20250325,101200,2370851850,70900,70800,70900,70800,167
+20250325,101100,2359026150,70800,70800,70800,70800,48
+20250325,101000,2355627750,70800,70800,70800,70800,270
+20250325,100900,2336511750,70800,70800,70800,70800,3
+20250325,100800,2336299350,70800,70800,70800,70700,40
+20250325,100700,2333468650,70800,70800,70800,70800,27
+20250325,100600,2331557050,70800,70700,70800,70700,48
+20250325,100500,2328158750,70700,70900,70900,70700,10
+20250325,100400,2327451550,70800,70900,70900,70800,135
+20250325,100300,2317893350,70800,70900,70900,70800,20
+20250325,100200,2316476150,70800,70800,70800,70800,7
+20250325,100100,2315980550,70900,70800,70900,70800,60
+20250325,100000,2311727450,70800,70900,70900,70800,129
+20250325,095900,2302592250,70900,70900,70900,70800,39
+20250325,095800,2299828150,70900,70800,70900,70800,200
+20250325,095700,2285665950,70900,70800,70900,70800,41
+20250325,095600,2282762850,70700,70800,70800,70700,112
+20250325,095500,2274844250,70700,70900,70900,70700,243
+20250325,095400,2257639350,70800,70800,70800,70800,50
+20250325,095300,2254099350,70700,70600,70700,70600,297
+20250325,095200,2233101850,70700,70600,70700,70600,26
+20250325,095100,2231265750,70600,70700,70700,70600,109
+20250325,095000,2223569850,70700,70700,70700,70600,68
+20250325,094900,2218764950,70700,70700,70700,70500,53
+20250325,094800,2215024850,70600,70550,70600,70550,250
+20250325,094700,2197380000,70550,70600,70600,70500,119
+20250325,094600,2188983050,70600,70500,70600,70500,137
+20250325,094500,2179321350,70500,70600,70600,70500,31
+20250325,094400,2177133250,70600,70500,70600,70500,95
+20250325,094300,2170434750,70500,70800,70800,70500,588
+20250325,094200,2128970550,70600,70900,70900,70600,894
+20250325,094100,2065699950,71000,71000,71000,71000,6
+20250325,094000,2065273950,71000,71000,71000,71000,58
+20250325,093900,2061155950,71000,71000,71000,71000,311
+20250325,093800,2039074950,71000,71100,71100,71000,191
+20250325,093700,2025508150,71100,71100,71200,71000,164
+20250325,093600,2013846050,71000,71000,71200,70900,864
+20250325,093500,1952406050,70900,70800,70900,70800,252
+20250325,093400,1934556350,70750,70800,70800,70700,217
+20250325,093300,1919207750,70700,70800,70800,70700,25
+20250325,093200,1917438750,70800,70700,70850,70700,353
+20250325,093100,1892444400,70700,70700,70700,70650,165
+20250325,093000,1880778950,70700,70600,70700,70600,6
+20250325,092900,1880354950,70500,70800,70800,70500,1123
+20250325,092800,1801141250,70700,70800,70800,70700,188
+20250325,092700,1787832150,70500,70900,70900,70500,1201
+20250325,092600,1702868850,70900,71000,71000,70800,1313
+20250325,092500,1609760850,71100,71200,71200,71000,983
+20250325,092400,1539951550,71100,71150,71200,71000,844
+20250325,092300,1479981450,71200,70900,71200,70900,859
+20250325,092200,1418975750,70900,70800,71000,70800,121
+20250325,092100,1410403950,70800,71000,71100,70800,621
+20250325,092000,1366335050,71100,71300,71300,71100,1420
+20250325,091900,1265208850,71200,71400,71500,71100,1386
+20250325,091800,1166421850,71200,70800,71400,70800,2094
+20250325,091700,1017573550,70800,70900,70900,70700,1672
+20250325,091600,899119950,70900,70700,70900,70700,873
+20250325,091500,837325250,70700,70500,70700,70400,1458
+20250325,091400,734435450,70400,70500,70600,70400,996
+20250325,091300,664212800,70500,70400,70500,70400,1107
+20250325,091200,586269100,70300,70300,70400,70200,82
+20250325,091100,580502700,70300,70400,70400,70300,406
+20250325,091000,551940000,70300,70300,70500,70300,1162
+20250325,090900,470182500,70300,70300,70400,70300,635
+20250325,090800,425537800,70300,70400,70600,70300,677
+20250325,090700,377877850,70400,70500,70600,70400,1090
+20250325,090600,301131750,70600,70600,70700,70500,602
+20250325,090500,258666550,70600,70500,70700,70500,681
+20250325,090400,210630250,70600,70700,70700,70400,274
+20250325,090300,191307450,70400,70300,70700,70300,97
+20250325,090200,184476650,70300,70400,70600,70300,434
+20250325,090100,153911500,70550,70900,70900,70500,988
+20250325,090000,84085500,70900,70900,70900,70600,1187

267270/min/candle-20250326.csv

@@ -0,0 +1,721 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,205900,8471287900,69800,69800,69800,69800,6054
+20250326,205800,8471287900,69800,69800,69800,69800,0
+20250326,205700,8471287900,69800,69800,69800,69800,0
+20250326,205600,8471287900,69800,69800,69800,69800,0
+20250326,205500,8471287900,69800,69800,69800,69800,0
+20250326,205400,8471287900,69800,69800,69800,69800,0
+20250326,205300,8471287900,69800,69800,69800,69800,0
+20250326,205200,8471287900,69800,69800,69800,69800,0
+20250326,205100,8471287900,69800,69800,69800,69800,0
+20250326,205000,8471287900,69800,69800,69800,69800,0
+20250326,204900,8471287900,69800,69800,69800,69800,0
+20250326,204800,8471287900,69800,69800,69800,69800,0
+20250326,204700,8471287900,69800,69800,69800,69800,0
+20250326,204600,8471287900,69800,69800,69800,69800,0
+20250326,204500,8471287900,69800,69800,69800,69800,0
+20250326,204400,8471287900,69800,69800,69800,69800,0
+20250326,204300,8471287900,69800,69800,69800,69800,0
+20250326,204200,8471287900,69800,69800,69800,69800,0
+20250326,204100,8471287900,69800,69800,69800,69800,0
+20250326,204000,8471287900,69800,69800,69800,69800,0
+20250326,203900,8471287900,69800,69800,69800,69800,0
+20250326,203800,8471287900,69800,69800,69800,69800,0
+20250326,203700,8471287900,69800,69800,69800,69800,0
+20250326,203600,8471287900,69800,69800,69800,69800,0
+20250326,203500,8471287900,69800,69800,69800,69800,0
+20250326,203400,8471287900,69800,69800,69800,69800,0
+20250326,203300,8471287900,69800,69800,69800,69800,0
+20250326,203200,8471287900,69800,69800,69800,69800,0
+20250326,203100,8471287900,69800,69800,69800,69800,0
+20250326,203000,8471287900,69800,69800,69800,69800,0
+20250326,202900,8471287900,69800,69800,69800,69800,6054
+20250326,202800,8471287900,69800,69800,69800,69800,0
+20250326,202700,8471287900,69800,69800,69800,69800,0
+20250326,202600,8471287900,69800,69800,69800,69800,0
+20250326,202500,8471287900,69800,69800,69800,69800,0
+20250326,202400,8471287900,69800,69800,69800,69800,0
+20250326,202300,8471287900,69800,69800,69800,69800,0
+20250326,202200,8471287900,69800,69800,69800,69800,0
+20250326,202100,8471287900,69800,69800,69800,69800,0
+20250326,202000,8471287900,69800,69800,69800,69800,0
+20250326,201900,8471287900,69800,69800,69800,69800,0
+20250326,201800,8471287900,69800,69800,69800,69800,0
+20250326,201700,8471287900,69800,69800,69800,69800,0
+20250326,201600,8471287900,69800,69800,69800,69800,0
+20250326,201500,8471287900,69800,69800,69800,69800,0
+20250326,201400,8471287900,69800,69800,69800,69800,0
+20250326,201300,8471287900,69800,69800,69800,69800,0
+20250326,201200,8471287900,69800,69800,69800,69800,0
+20250326,201100,8471287900,69800,69800,69800,69800,0
+20250326,201000,8471287900,69800,69800,69800,69800,0
+20250326,200900,8471287900,69800,69800,69800,69800,0
+20250326,200800,8471287900,69800,69800,69800,69800,0
+20250326,200700,8471287900,69800,69800,69800,69800,0
+20250326,200600,8471287900,69800,69800,69800,69800,0
+20250326,200500,8471287900,69800,69800,69800,69800,0
+20250326,200400,8471287900,69800,69800,69800,69800,0
+20250326,200300,8471287900,69800,69800,69800,69800,0
+20250326,200200,8471287900,69800,69800,69800,69800,0
+20250326,200100,8471287900,69800,69800,69800,69800,0
+20250326,200000,8471287900,69800,69800,69800,69800,0
+20250326,195900,8471287900,69800,69800,69800,69800,6054
+20250326,195800,8471287900,69800,69800,69800,69800,0
+20250326,195700,8471287900,69800,69800,69800,69800,0
+20250326,195600,8471287900,69800,69800,69800,69800,0
+20250326,195500,8471287900,69800,69800,69800,69800,0
+20250326,195400,8471287900,69800,69800,69800,69800,0
+20250326,195300,8471287900,69800,69800,69800,69800,0
+20250326,195200,8471287900,69800,69800,69800,69800,0
+20250326,195100,8471287900,69800,69800,69800,69800,0
+20250326,195000,8471287900,69800,69800,69800,69800,0
+20250326,194900,8471287900,69800,69800,69800,69800,0
+20250326,194800,8471287900,69800,69800,69800,69800,0
+20250326,194700,8471287900,69800,69800,69800,69800,0
+20250326,194600,8471287900,69800,69800,69800,69800,0
+20250326,194500,8471287900,69800,69800,69800,69800,0
+20250326,194400,8471287900,69800,69800,69800,69800,0
+20250326,194300,8471287900,69800,69800,69800,69800,0
+20250326,194200,8471287900,69800,69800,69800,69800,0
+20250326,194100,8471287900,69800,69800,69800,69800,0
+20250326,194000,8471287900,69800,69800,69800,69800,0
+20250326,193900,8471287900,69800,69800,69800,69800,0
+20250326,193800,8471287900,69800,69800,69800,69800,0
+20250326,193700,8471287900,69800,69800,69800,69800,0
+20250326,193600,8471287900,69800,69800,69800,69800,0
+20250326,193500,8471287900,69800,69800,69800,69800,0
+20250326,193400,8471287900,69800,69800,69800,69800,0
+20250326,193300,8471287900,69800,69800,69800,69800,0
+20250326,193200,8471287900,69800,69800,69800,69800,0
+20250326,193100,8471287900,69800,69800,69800,69800,0
+20250326,193000,8471287900,69800,69800,69800,69800,0
+20250326,192900,8471287900,69800,69800,69800,69800,6054
+20250326,192800,8471287900,69800,69800,69800,69800,0
+20250326,192700,8471287900,69800,69800,69800,69800,0
+20250326,192600,8471287900,69800,69800,69800,69800,0
+20250326,192500,8471287900,69800,69800,69800,69800,0
+20250326,192400,8471287900,69800,69800,69800,69800,0
+20250326,192300,8471287900,69800,69800,69800,69800,0
+20250326,192200,8471287900,69800,69800,69800,69800,0
+20250326,192100,8471287900,69800,69800,69800,69800,0
+20250326,192000,8471287900,69800,69800,69800,69800,0
+20250326,191900,8471287900,69800,69800,69800,69800,0
+20250326,191800,8471287900,69800,69800,69800,69800,0
+20250326,191700,8471287900,69800,69800,69800,69800,0
+20250326,191600,8471287900,69800,69800,69800,69800,0
+20250326,191500,8471287900,69800,69800,69800,69800,0
+20250326,191400,8471287900,69800,69800,69800,69800,0
+20250326,191300,8471287900,69800,69800,69800,69800,0
+20250326,191200,8471287900,69800,69800,69800,69800,0
+20250326,191100,8471287900,69800,69800,69800,69800,0
+20250326,191000,8471287900,69800,69800,69800,69800,0
+20250326,190900,8471287900,69800,69800,69800,69800,0
+20250326,190800,8471287900,69800,69800,69800,69800,0
+20250326,190700,8471287900,69800,69800,69800,69800,0
+20250326,190600,8471287900,69800,69800,69800,69800,0
+20250326,190500,8471287900,69800,69800,69800,69800,0
+20250326,190400,8471287900,69800,69800,69800,69800,0
+20250326,190300,8471287900,69800,69800,69800,69800,0
+20250326,190200,8471287900,69800,69800,69800,69800,0
+20250326,190100,8471287900,69800,69800,69800,69800,0
+20250326,190000,8471287900,69800,69800,69800,69800,0
+20250326,185900,8471287900,69800,69800,69800,69800,6054
+20250326,185800,8471287900,69800,69800,69800,69800,0
+20250326,185700,8471287900,69800,69800,69800,69800,0
+20250326,185600,8471287900,69800,69800,69800,69800,0
+20250326,185500,8471287900,69800,69800,69800,69800,0
+20250326,185400,8471287900,69800,69800,69800,69800,0
+20250326,185300,8471287900,69800,69800,69800,69800,0
+20250326,185200,8471287900,69800,69800,69800,69800,0
+20250326,185100,8471287900,69800,69800,69800,69800,0
+20250326,185000,8471287900,69800,69800,69800,69800,0
+20250326,184900,8471287900,69800,69800,69800,69800,0
+20250326,184800,8471287900,69800,69800,69800,69800,0
+20250326,184700,8471287900,69800,69800,69800,69800,0
+20250326,184600,8471287900,69800,69800,69800,69800,0
+20250326,184500,8471287900,69800,69800,69800,69800,0
+20250326,184400,8471287900,69800,69800,69800,69800,0
+20250326,184300,8471287900,69800,69800,69800,69800,0
+20250326,184200,8471287900,69800,69800,69800,69800,0
+20250326,184100,8471287900,69800,69800,69800,69800,0
+20250326,184000,8471287900,69800,69800,69800,69800,0
+20250326,183900,8471287900,69800,69800,69800,69800,0
+20250326,183800,8471287900,69800,69800,69800,69800,0
+20250326,183700,8471287900,69800,69800,69800,69800,0
+20250326,183600,8471287900,69800,69800,69800,69800,0
+20250326,183500,8471287900,69800,69800,69800,69800,0
+20250326,183400,8471287900,69800,69800,69800,69800,0
+20250326,183300,8471287900,69800,69800,69800,69800,0
+20250326,183200,8471287900,69800,69800,69800,69800,0
+20250326,183100,8471287900,69800,69800,69800,69800,0
+20250326,183000,8471287900,69800,69800,69800,69800,0
+20250326,182900,8471287900,69800,69800,69800,69800,6054
+20250326,182800,8471287900,69800,69800,69800,69800,0
+20250326,182700,8471287900,69800,69800,69800,69800,0
+20250326,182600,8471287900,69800,69800,69800,69800,0
+20250326,182500,8471287900,69800,69800,69800,69800,0
+20250326,182400,8471287900,69800,69800,69800,69800,0
+20250326,182300,8471287900,69800,69800,69800,69800,0
+20250326,182200,8471287900,69800,69800,69800,69800,0
+20250326,182100,8471287900,69800,69800,69800,69800,0
+20250326,182000,8471287900,69800,69800,69800,69800,0
+20250326,181900,8471287900,69800,69800,69800,69800,0
+20250326,181800,8471287900,69800,69800,69800,69800,0
+20250326,181700,8471287900,69800,69800,69800,69800,0
+20250326,181600,8471287900,69800,69800,69800,69800,0
+20250326,181500,8471287900,69800,69800,69800,69800,0
+20250326,181400,8471287900,69800,69800,69800,69800,0
+20250326,181300,8471287900,69800,69800,69800,69800,0
+20250326,181200,8471287900,69800,69800,69800,69800,0
+20250326,181100,8471287900,69800,69800,69800,69800,0
+20250326,181000,8471287900,69800,69800,69800,69800,0
+20250326,180900,8471287900,69800,69800,69800,69800,0
+20250326,180800,8471287900,69800,69800,69800,69800,0
+20250326,180700,8471287900,69800,69800,69800,69800,0
+20250326,180600,8471287900,69800,69800,69800,69800,0
+20250326,180500,8471287900,69800,69800,69800,69800,0
+20250326,180400,8471287900,69800,69800,69800,69800,0
+20250326,180300,8471287900,69800,69800,69800,69800,0
+20250326,180200,8471287900,69800,69800,69800,69800,0
+20250326,180100,8471287900,69800,69800,69800,69800,0
+20250326,180000,8471287900,69800,69800,69800,69800,0
+20250326,175900,8471287900,69800,69800,69800,69800,6054
+20250326,175800,8471287900,69800,69800,69800,69800,0
+20250326,175700,8471287900,69800,69800,69800,69800,0
+20250326,175600,8471287900,69800,69800,69800,69800,0
+20250326,175500,8471287900,69800,69800,69800,69800,0
+20250326,175400,8471287900,69800,69800,69800,69800,0
+20250326,175300,8471287900,69800,69800,69800,69800,0
+20250326,175200,8471287900,69800,69800,69800,69800,0
+20250326,175100,8471287900,69800,69800,69800,69800,0
+20250326,175000,8471287900,69800,69800,69800,69800,0
+20250326,174900,8471287900,69800,69800,69800,69800,0
+20250326,174800,8471287900,69800,69800,69800,69800,0
+20250326,174700,8471287900,69800,69800,69800,69800,0
+20250326,174600,8471287900,69800,69800,69800,69800,0
+20250326,174500,8471287900,69800,69800,69800,69800,0
+20250326,174400,8471287900,69800,69800,69800,69800,0
+20250326,174300,8471287900,69800,69800,69800,69800,0
+20250326,174200,8471287900,69800,69800,69800,69800,0
+20250326,174100,8471287900,69800,69800,69800,69800,0
+20250326,174000,8471287900,69800,69800,69800,69800,0
+20250326,173900,8471287900,69800,69800,69800,69800,0
+20250326,173800,8471287900,69800,69800,69800,69800,0
+20250326,173700,8471287900,69800,69800,69800,69800,0
+20250326,173600,8471287900,69800,69800,69800,69800,0
+20250326,173500,8471287900,69800,69800,69800,69800,0
+20250326,173400,8471287900,69800,69800,69800,69800,0
+20250326,173300,8471287900,69800,69800,69800,69800,0
+20250326,173200,8471287900,69800,69800,69800,69800,0
+20250326,173100,8471287900,69800,69800,69800,69800,0
+20250326,173000,8471287900,69800,69800,69800,69800,0
+20250326,172900,8471287900,69800,69800,69800,69800,6054
+20250326,172800,8471287900,69800,69800,69800,69800,0
+20250326,172700,8471287900,69800,69800,69800,69800,0
+20250326,172600,8471287900,69800,69800,69800,69800,0
+20250326,172500,8471287900,69800,69800,69800,69800,0
+20250326,172400,8471287900,69800,69800,69800,69800,0
+20250326,172300,8471287900,69800,69800,69800,69800,0
+20250326,172200,8471287900,69800,69800,69800,69800,0
+20250326,172100,8471287900,69800,69800,69800,69800,0
+20250326,172000,8471287900,69800,69800,69800,69800,0
+20250326,171900,8471287900,69800,69800,69800,69800,0
+20250326,171800,8471287900,69800,69800,69800,69800,0
+20250326,171700,8471287900,69800,69800,69800,69800,0
+20250326,171600,8471287900,69800,69800,69800,69800,0
+20250326,171500,8471287900,69800,69800,69800,69800,0
+20250326,171400,8471287900,69800,69800,69800,69800,0
+20250326,171300,8471287900,69800,69800,69800,69800,0
+20250326,171200,8471287900,69800,69800,69800,69800,0
+20250326,171100,8471287900,69800,69800,69800,69800,0
+20250326,171000,8471287900,69800,69800,69800,69800,0
+20250326,170900,8471287900,69800,69800,69800,69800,0
+20250326,170800,8471287900,69800,69800,69800,69800,0
+20250326,170700,8471287900,69800,69800,69800,69800,0
+20250326,170600,8471287900,69800,69800,69800,69800,0
+20250326,170500,8471287900,69800,69800,69800,69800,0
+20250326,170400,8471287900,69800,69800,69800,69800,0
+20250326,170300,8471287900,69800,69800,69800,69800,0
+20250326,170200,8471287900,69800,69800,69800,69800,0
+20250326,170100,8471287900,69800,69800,69800,69800,0
+20250326,170000,8471287900,69800,69800,69800,69800,0
+20250326,165900,8471287900,69800,69800,69800,69800,6054
+20250326,165800,8471287900,69800,69800,69800,69800,0
+20250326,165700,8471287900,69800,69800,69800,69800,0
+20250326,165600,8471287900,69800,69800,69800,69800,0
+20250326,165500,8471287900,69800,69800,69800,69800,0
+20250326,165400,8471287900,69800,69800,69800,69800,0
+20250326,165300,8471287900,69800,69800,69800,69800,0
+20250326,165200,8471287900,69800,69800,69800,69800,0
+20250326,165100,8471287900,69800,69800,69800,69800,0
+20250326,165000,8471287900,69800,69800,69800,69800,0
+20250326,164900,8471287900,69800,69800,69800,69800,0
+20250326,164800,8471287900,69800,69800,69800,69800,0
+20250326,164700,8471287900,69800,69800,69800,69800,0
+20250326,164600,8471287900,69800,69800,69800,69800,0
+20250326,164500,8471287900,69800,69800,69800,69800,0
+20250326,164400,8471287900,69800,69800,69800,69800,0
+20250326,164300,8471287900,69800,69800,69800,69800,0
+20250326,164200,8471287900,69800,69800,69800,69800,0
+20250326,164100,8471287900,69800,69800,69800,69800,0
+20250326,164000,8471287900,69800,69800,69800,69800,0
+20250326,163900,8471287900,69800,69800,69800,69800,0
+20250326,163800,8471287900,69800,69800,69800,69800,0
+20250326,163700,8471287900,69800,69800,69800,69800,0
+20250326,163600,8471287900,69800,69800,69800,69800,0
+20250326,163500,8471287900,69800,69800,69800,69800,0
+20250326,163400,8471287900,69800,69800,69800,69800,0
+20250326,163300,8471287900,69800,69800,69800,69800,0
+20250326,163200,8471287900,69800,69800,69800,69800,0
+20250326,163100,8471287900,69800,69800,69800,69800,0
+20250326,163000,8471287900,69800,69800,69800,69800,0
+20250326,162900,8471287900,69800,69800,69800,69800,6054
+20250326,162800,8471287900,69800,69800,69800,69800,0
+20250326,162700,8471287900,69800,69800,69800,69800,0
+20250326,162600,8471287900,69800,69800,69800,69800,0
+20250326,162500,8471287900,69800,69800,69800,69800,0
+20250326,162400,8471287900,69800,69800,69800,69800,0
+20250326,162300,8471287900,69800,69800,69800,69800,0
+20250326,162200,8471287900,69800,69800,69800,69800,0
+20250326,162100,8471287900,69800,69800,69800,69800,0
+20250326,162000,8471287900,69800,69800,69800,69800,0
+20250326,161900,8471287900,69800,69800,69800,69800,0
+20250326,161800,8471287900,69800,69800,69800,69800,0
+20250326,161700,8471287900,69800,69800,69800,69800,0
+20250326,161600,8471287900,69800,69800,69800,69800,0
+20250326,161500,8471287900,69800,69800,69800,69800,0
+20250326,161400,8471287900,69800,69800,69800,69800,0
+20250326,161300,8471287900,69800,69800,69800,69800,0
+20250326,161200,8471287900,69800,69800,69800,69800,0
+20250326,161100,8471287900,69800,69800,69800,69800,0
+20250326,161000,8471287900,69800,69800,69800,69800,0
+20250326,160900,8471287900,69800,69800,69800,69800,0
+20250326,160800,8471287900,69800,69800,69800,69800,0
+20250326,160700,8471287900,69800,69800,69800,69800,0
+20250326,160600,8471287900,69800,69800,69800,69800,0
+20250326,160500,8471287900,69800,69800,69800,69800,0
+20250326,160400,8471287900,69800,69800,69800,69800,0
+20250326,160300,8471287900,69800,69800,69800,69800,0
+20250326,160200,8471287900,69800,69800,69800,69800,0
+20250326,160100,8471287900,69800,69800,69800,69800,0
+20250326,160000,8471287900,69800,69800,69800,69800,0
+20250326,155900,8471287900,69800,69800,69800,69800,6054
+20250326,155800,8471287900,69800,69800,69800,69800,0
+20250326,155700,8471287900,69800,69800,69800,69800,0
+20250326,155600,8471287900,69800,69800,69800,69800,0
+20250326,155500,8471287900,69800,69800,69800,69800,0
+20250326,155400,8471287900,69800,69800,69800,69800,0
+20250326,155300,8471287900,69800,69800,69800,69800,0
+20250326,155200,8471287900,69800,69800,69800,69800,0
+20250326,155100,8471287900,69800,69800,69800,69800,0
+20250326,155000,8471287900,69800,69800,69800,69800,0
+20250326,154900,8471287900,69800,69800,69800,69800,0
+20250326,154800,8471287900,69800,69800,69800,69800,0
+20250326,154700,8471287900,69800,69800,69800,69800,0
+20250326,154600,8471287900,69800,69800,69800,69800,0
+20250326,154500,8471287900,69800,69800,69800,69800,0
+20250326,154400,8471287900,69800,69800,69800,69800,0
+20250326,154300,8471287900,69800,69800,69800,69800,0
+20250326,154200,8471287900,69800,69800,69800,69800,0
+20250326,154100,8471287900,69800,69800,69800,69800,0
+20250326,154000,8471287900,69800,69800,69800,69800,0
+20250326,153900,8471287900,69800,69800,69800,69800,0
+20250326,153800,8471287900,69800,69800,69800,69800,0
+20250326,153700,8471287900,69800,69800,69800,69800,0
+20250326,153600,8471287900,69800,69800,69800,69800,0
+20250326,153500,8471287900,69800,69800,69800,69800,0
+20250326,153400,8471287900,69800,69800,69800,69800,0
+20250326,153300,8471287900,69800,69800,69800,69800,0
+20250326,153200,8471287900,69800,69800,69800,69800,0
+20250326,153100,8471287900,69800,69800,69800,69800,0
+20250326,153000,8471287900,69800,69800,69800,69800,6054
+20250326,152900,8048718700,69200,69200,69200,69200,0
+20250326,152800,8048718700,69200,69200,69200,69200,0
+20250326,152700,8048718700,69200,69200,69200,69200,0
+20250326,152600,8048718700,69200,69200,69200,69200,0
+20250326,152500,8048718700,69200,69200,69200,69200,0
+20250326,152400,8048718700,69200,69200,69200,69200,0
+20250326,152300,8048718700,69200,69200,69200,69200,0
+20250326,152200,8048718700,69200,69200,69200,69200,0
+20250326,152100,8048718700,69200,69200,69200,69200,0
+20250326,152000,8048718700,69200,69200,69200,69200,0
+20250326,151900,8048718700,69200,69300,69300,69200,76
+20250326,151800,8043455900,69300,69300,69300,69200,103
+20250326,151700,8036320000,69200,69200,69300,69200,291
+20250326,151600,8016168800,69200,69200,69300,69200,172
+20250326,151500,8004257100,69200,69200,69200,69200,163
+20250326,151400,7992977500,69200,69200,69200,69200,730
+20250326,151300,7942461500,69200,69200,69300,69200,354
+20250326,151200,7917964400,69200,69200,69200,69200,198
+20250326,151100,7904262800,69200,69200,69300,69200,278
+20250326,151000,7885017400,69200,69200,69250,69200,125
+20250326,150900,7876366850,69200,69200,69300,69200,402
+20250326,150800,7848534650,69200,69200,69200,69200,239
+20250326,150700,7831995850,69200,69100,69300,69000,2132
+20250326,150600,7684486250,69100,69000,69100,69000,215
+20250326,150500,7669643250,69000,69000,69100,69000,229
+20250326,150400,7653839050,69000,69000,69100,69000,246
+20250326,150300,7636864450,69000,69100,69100,69000,142
+20250326,150200,7627065750,69100,69100,69250,69000,1180
+20250326,150100,7545422800,69050,69000,69100,69000,245
+20250326,150000,7528511900,69000,69000,69100,69000,167
+20250326,145900,7516988500,69100,68900,69100,68900,524
+20250326,145800,7480862200,68900,69000,69000,68900,189
+20250326,145700,7467836000,69000,69000,69100,68900,332
+20250326,145600,7444930900,69000,69000,69100,68900,323
+20250326,145500,7422643800,69000,69000,69300,68900,1196
+20250326,145400,7340120800,69000,69100,69100,69000,287
+20250326,145300,7320307400,69100,69000,69100,69000,234
+20250326,145200,7304146000,69100,69100,69200,69000,233
+20250326,145100,7288046000,69100,68900,69200,68900,515
+20250326,145000,7252496900,68900,68950,69000,68900,251
+20250326,144900,7235200050,68900,69000,69050,68900,368
+20250326,144800,7209828050,69000,69000,69150,69000,489
+20250326,144700,7176054000,69300,69100,69300,69000,614
+20250326,144600,7133639200,69100,69100,69200,69100,252
+20250326,144500,7116224900,69200,69150,69200,69100,339
+20250326,144400,7092790500,69200,69000,69200,69000,444
+20250326,144300,7062131550,69000,69100,69150,69000,188
+20250326,144200,7049141450,69100,69200,69250,69100,303
+20250326,144100,7028177550,69200,69200,69300,69200,200
+20250326,144000,7014336050,69200,69200,69300,69200,235
+20250326,143900,6998071350,69300,69300,69300,69200,204
+20250326,143800,6983948750,69300,69000,69300,69000,1809
+20250326,143700,6858808400,69000,68950,69100,68950,275
+20250326,143600,6839841150,68950,68900,69000,68900,151
+20250326,143500,6829433200,68900,69000,69100,68900,214
+20250326,143400,6814677600,69000,68900,69000,68900,266
+20250326,143300,6796341600,68900,68900,69100,68900,172
+20250326,143200,6784484400,69000,68950,69000,68900,285
+20250326,143100,6764833350,68900,68900,69000,68900,256
+20250326,143000,6747187650,69000,68900,69000,68900,426
+20250326,142900,6717824450,69000,68900,69000,68900,247
+20250326,142800,6700801450,69000,69100,69100,68900,179
+20250326,142700,6688450450,69000,69000,69100,69000,152
+20250326,142600,6677960950,69000,68900,69100,68900,662
+20250326,142500,6632300750,68900,68900,69000,68900,178
+20250326,142400,6620034000,68900,68900,69000,68900,278
+20250326,142300,6600870900,68900,69000,69100,68900,1962
+20250326,142200,6465487000,69000,69000,69100,69000,207
+20250326,142100,6451197900,69100,69000,69100,69000,291
+20250326,142000,6431110200,69000,69000,69100,69000,178
+20250326,141900,6418825400,69000,69100,69100,69000,160
+20250326,141800,6407776250,69100,69000,69200,69000,315
+20250326,141700,6386027850,69000,69000,69100,69000,164
+20250326,141600,6374707050,69100,69100,69100,69000,170
+20250326,141500,6362972950,69000,69100,69200,69000,245
+20250326,141400,6346058050,69100,69100,69200,69100,177
+20250326,141300,6333824650,69100,69100,69200,69000,507
+20250326,141200,6298787850,69000,69000,69100,69000,240
+20250326,141100,6282216650,69000,69100,69100,69000,255
+20250326,141000,6264611950,69100,69000,69100,69000,357
+20250326,140900,6239965450,69100,69200,69200,69100,168
+20250326,140800,6228354950,69100,69000,69200,69000,240
+20250326,140700,6211782850,69100,69100,69100,69000,241
+20250326,140600,6195146150,69000,69000,69100,69000,297
+20250326,140500,6174644600,69000,69000,69100,69000,181
+20250326,140400,6162149900,69100,69000,69100,69000,237
+20250326,140300,6145794400,69100,69000,69200,69000,271
+20250326,140200,6127078300,69100,69000,69100,69000,165
+20250326,140100,6115692900,69100,69100,69200,69000,403
+20250326,140000,6087856700,69100,69100,69200,69100,163
+20250326,135900,6076591900,69100,69100,69200,69100,320
+20250326,135800,6054471600,69100,69100,69200,69100,285
+20250326,135700,6034771400,69100,69200,69200,69100,104
+20250326,135600,6027580900,69100,69100,69200,69100,321
+20250326,135500,6005391300,69100,69200,69300,69100,156
+20250326,135400,5994606600,69300,69200,69300,69200,112
+20250326,135300,5986854900,69200,69100,69300,69100,383
+20250326,135200,5960355500,69100,69200,69200,69100,160
+20250326,135100,5949294800,69100,69200,69300,69100,211
+20250326,135000,5934703200,69200,69100,69300,69100,206
+20250326,134900,5920453600,69100,69100,69300,69100,151
+20250326,134800,5910009200,69100,69200,69200,69100,228
+20250326,134700,5894249500,69200,69300,69400,69100,143
+20250326,134600,5884351500,69300,69300,69400,69200,151
+20250326,134500,5873891200,69300,69200,69300,69200,470
+20250326,134400,5841332700,69200,69100,69200,69100,134
+20250326,134300,5832066500,69100,69200,69200,69100,156
+20250326,134200,5821280400,69200,69200,69300,69200,194
+20250326,134100,5807854500,69300,69200,69300,69200,117
+20250326,134000,5799757600,69200,69100,69300,69100,319
+20250326,133900,5777684200,69100,69200,69200,69100,201
+20250326,133800,5763782500,69200,69200,69300,69200,72
+20250326,133700,5758799400,69300,69200,69300,69100,392
+20250326,133600,5731672000,69200,69100,69300,69100,102
+20250326,133500,5724614600,69200,69200,69300,69100,997
+20250326,133400,5655632900,69200,69200,69200,69200,179
+20250326,133300,5643246100,69300,69200,69300,69200,1496
+20250326,133200,5539721600,69200,69300,69300,69200,165
+20250326,133100,5528300400,69200,69200,69300,69200,145
+20250326,133000,5518262400,69300,69200,69300,69200,184
+20250326,132900,5505522800,69200,69200,69300,69200,253
+20250326,132800,5488012300,69200,69300,69400,69200,247
+20250326,132700,5470909050,69300,69300,69300,69200,175
+20250326,132600,5458787650,69200,69200,69300,69200,213
+20250326,132500,5444045750,69300,69200,69300,69200,553
+20250326,132400,5405743850,69200,69200,69300,69200,107
+20250326,132300,5398339050,69200,69200,69300,69200,403
+20250326,132200,5370450150,69200,69200,69300,69200,174
+20250326,132100,5358408250,69200,69300,69300,69200,213
+20250326,132000,5343667650,69200,69200,69200,69200,316
+20250326,131900,5321800450,69200,69200,69300,69200,178
+20250326,131800,5309481850,69200,69200,69300,69200,176
+20250326,131700,5297301550,69200,69200,69300,69200,207
+20250326,131600,5282976950,69200,69200,69300,69200,184
+20250326,131500,5270243150,69200,69300,69300,69200,205
+20250326,131400,5256055950,69200,69300,69300,69200,193
+20250326,131300,5242699050,69200,69200,69200,69200,204
+20250326,131200,5228582250,69200,69200,69300,69200,161
+20250326,131100,5217439850,69200,69300,69300,69200,159
+20250326,131000,5206433950,69200,69200,69200,69200,415
+20250326,130900,5177715950,69200,69200,69300,69100,917
+20250326,130800,5114263450,69200,69200,69300,69200,165
+20250326,130700,5102842250,69200,69200,69200,69200,178
+20250326,130600,5090524650,69200,69200,69300,69200,153
+20250326,130500,5079935950,69200,69200,69300,69200,264
+20250326,130400,5061665950,69200,69200,69300,69200,166
+20250326,130300,5050177350,69200,69200,69300,69200,186
+20250326,130200,5037305250,69200,69200,69300,69200,135
+20250326,130100,5027960550,69300,69200,69300,69200,186
+20250326,130000,5015088150,69200,69200,69300,69200,80
+20250326,125900,5009549850,69200,69200,69300,69200,136
+20250326,125800,5000137750,69200,69200,69300,69200,226
+20250326,125700,4984496050,69200,69300,69300,69200,123
+20250326,125600,4975982850,69200,69200,69300,69200,113
+20250326,125500,4968162750,69200,69300,69300,69200,192
+20250326,125400,4954874750,69200,69200,69300,69200,155
+20250326,125300,4944147050,69200,69200,69200,69200,217
+20250326,125200,4929130650,69200,69200,69300,69200,179
+20250326,125100,4916733850,69200,69200,69300,69200,157
+20250326,125000,4905868350,69200,69300,69300,69200,137
+20250326,124900,4896385850,69200,69200,69300,69200,108
+20250326,124800,4888912150,69200,69200,69300,69200,254
+20250326,124700,4871334150,69200,69200,69300,69200,114
+20250326,124600,4863444150,69200,69200,69250,69200,162
+20250326,124500,4852233650,69200,69250,69300,69200,121
+20250326,124400,4843859500,69200,69200,69300,69200,445
+20250326,124300,4813064600,69200,69200,69300,69200,106
+20250326,124200,4805727900,69300,69200,69300,69200,239
+20250326,124100,4789176300,69200,69200,69300,69200,115
+20250326,124000,4781217000,69200,69300,69300,69200,211
+20250326,123900,4766604500,69200,69200,69200,69200,264
+20250326,123800,4748335700,69200,69200,69300,69200,220
+20250326,123700,4733110600,69200,69300,69400,69200,148
+20250326,123600,4722854500,69300,69400,69400,69300,151
+20250326,123500,4712390100,69300,69300,69400,69300,116
+20250326,123400,4704350400,69300,69200,69300,69200,186
+20250326,123300,4691472000,69200,69200,69300,69200,152
+20250326,123200,4680951500,69200,69200,69200,69200,164
+20250326,123100,4669602700,69200,69200,69300,69200,107
+20250326,123000,4662197200,69200,69200,69300,69200,176
+20250326,122900,4650014800,69200,69200,69200,69200,100
+20250326,122800,4643094800,69200,69300,69300,69200,185
+20250326,122700,4630290900,69300,69300,69300,69200,150
+20250326,122600,4619908900,69200,69300,69300,69200,78
+20250326,122500,4614510000,69200,69300,69300,69200,104
+20250326,122400,4607312700,69300,69200,69300,69200,166
+20250326,122300,4595823200,69300,69200,69300,69200,26
+20250326,122200,4594022700,69200,69200,69300,69200,325
+20250326,122100,4571530500,69200,69200,69400,69200,165
+20250326,122000,4560103200,69200,69200,69300,69200,102
+20250326,121900,4553043100,69300,69200,69300,69200,130
+20250326,121800,4544039900,69300,69300,69300,69200,395
+20250326,121700,4516675200,69200,69200,69300,69200,129
+20250326,121600,4507747400,69200,69200,69300,69200,307
+20250326,121500,4486501700,69200,69200,69300,69200,207
+20250326,121400,4472161800,69300,69200,69300,69200,105
+20250326,121300,4464894600,69200,69300,69300,69200,100
+20250326,121200,4457973200,69200,69200,69200,69200,165
+20250326,121100,4446555200,69300,69200,69300,69200,281
+20250326,121000,4427108900,69200,69200,69300,69200,378
+20250326,120900,4400950100,69200,69300,69300,69200,56
+20250326,120800,4397073700,69200,69200,69300,69200,510
+20250326,120700,4361781300,69200,69200,69300,69200,93
+20250326,120600,4355344500,69200,69200,69300,69200,124
+20250326,120500,4346762400,69200,69200,69200,69200,188
+20250326,120400,4333752800,69300,69200,69300,69200,262
+20250326,120300,4315621300,69200,69200,69300,69200,99
+20250326,120200,4308769500,69300,69300,69300,69200,116
+20250326,120100,4300735900,69200,69200,69200,69200,78
+20250326,120000,4295338300,69200,69200,69300,69200,210
+20250326,115900,4280801900,69200,69300,69300,69200,67
+20250326,115800,4276164500,69200,69100,69200,69100,87
+20250326,115700,4270147100,69100,69200,69200,69100,434
+20250326,115600,4240156300,69100,69100,69200,69100,91
+20250326,115500,4233867200,69100,69100,69200,69100,207
+20250326,115400,4219563400,69200,69200,69200,69200,81
+20250326,115300,4213958200,69200,69200,69300,69200,67
+20250326,115200,4209320400,69200,69100,69300,69100,147
+20250326,115100,4199155000,69200,69100,69200,69100,110
+20250326,115000,4191551600,69100,69100,69200,69100,86
+20250326,114900,4185607500,69100,69200,69300,69100,206
+20250326,114800,4171362900,69200,69300,69400,69100,257
+20250326,114700,4153555300,69400,69300,69400,69300,36
+20250326,114600,4151059400,69300,69300,69400,69300,181
+20250326,114500,4138515200,69300,69300,69400,69300,86
+20250326,114400,4132554400,69300,69300,69300,69300,81
+20250326,114300,4126941100,69300,69300,69400,69300,105
+20250326,114200,4119663100,69300,69400,69400,69300,85
+20250326,114100,4113771000,69300,69200,69300,69100,1350
+20250326,114000,4020452300,69200,69200,69300,69200,212
+20250326,113900,4005780900,69200,69200,69300,69200,108
+20250326,113800,3998305700,69200,69300,69400,69200,166
+20250326,113700,3986807300,69300,69300,69300,69300,84
+20250326,113600,3980986100,69400,69300,69400,69300,118
+20250326,113500,3972807700,69300,69300,69400,69300,132
+20250326,113400,3963658600,69300,69300,69300,69300,65
+20250326,113300,3959154100,69300,69300,69400,69300,153
+20250326,113200,3948550100,69300,69300,69400,69300,84
+20250326,113100,3942727800,69400,69300,69400,69300,55
+20250326,113000,3938916100,69400,69300,69400,69300,114
+20250326,112900,3931014700,69300,69400,69400,69300,435
+20250326,112800,3900840400,69300,69300,69400,69300,44
+20250326,112700,3897790300,69400,69300,69400,69300,119
+20250326,112600,3889543500,69400,69300,69400,69300,47
+20250326,112500,3886285100,69300,69200,69300,69200,242
+20250326,112400,3869525600,69200,69300,69300,69200,150
+20250326,112300,3859145500,69300,69200,69300,69200,53
+20250326,112200,3855476700,69300,69200,69300,69200,169
+20250326,112100,3843780600,69200,69400,69400,69200,73
+20250326,112000,3838723500,69300,69300,69400,69300,128
+20250326,111900,3829853000,69300,69300,69400,69300,126
+20250326,111800,3821120100,69300,69300,69300,69200,108
+20250326,111700,3813640200,69200,69300,69300,69200,74
+20250326,111600,3808517900,69300,69400,69400,69200,131
+20250326,111500,3799442300,69300,69400,69400,69300,66
+20250326,111400,3794867200,69300,69200,69350,69200,433
+20250326,111300,3764861150,69200,69200,69200,69200,72
+20250326,111200,3759878750,69300,69300,69400,69300,316
+20250326,111100,3737978850,69300,69300,69400,69300,143
+20250326,111000,3728067950,69300,69300,69400,69300,214
+20250326,110900,3713226850,69300,69300,69400,69300,64
+20250326,110800,3708790450,69400,69300,69400,69200,180
+20250326,110700,3696319050,69300,69400,69400,69300,270
+20250326,110600,3677607050,69300,69300,69300,69300,82
+20250326,110500,3671924450,69300,69300,69400,69200,293
+20250326,110400,3651626750,69400,69400,69400,69300,73
+20250326,110300,3646566750,69300,69300,69300,69300,116
+20250326,110200,3638527950,69300,69300,69400,69300,117
+20250326,110100,3630418650,69300,69300,69400,69300,121
+20250326,110000,3622032050,69300,69300,69400,69300,134
+20250326,105900,3612745650,69400,69300,69400,69300,256
+20250326,105800,3595003750,69300,69300,69400,69300,54
+20250326,105700,3591260650,69300,69400,69400,69300,131
+20250326,105600,3582180750,69300,69200,69300,69200,261
+20250326,105500,3564109150,69200,69200,69300,69200,100
+20250326,105400,3557186350,69200,69400,69400,69200,144
+20250326,105300,3547207650,69300,69300,69300,69300,79
+20250326,105200,3541732950,69300,69300,69400,69300,99
+20250326,105100,3534870900,69300,69400,69500,69300,88
+20250326,105000,3528765500,69400,69500,69500,69300,151
+20250326,104900,3518287300,69300,69600,69600,69250,1273
+20250326,104800,3429924700,69500,69500,69600,69500,109
+20250326,104700,3422347950,69500,69600,69600,69500,44
+20250326,104600,3419288650,69600,69500,69700,69500,178
+20250326,104500,3406905150,69600,69600,69600,69500,186
+20250326,104400,3393971950,69500,69500,69600,69500,117
+20250326,104300,3385839550,69600,69600,69600,69500,77
+20250326,104200,3380485950,69600,69600,69600,69500,198
+20250326,104100,3366713450,69500,69500,69600,69500,122
+20250326,104000,3358228450,69500,69500,69550,69500,113
+20250326,103900,3350373400,69500,69500,69600,69500,162
+20250326,103800,3339110300,69500,69300,69500,69300,94
+20250326,103700,3332591300,69300,69300,69400,69300,140
+20250326,103600,3322887900,69300,69400,69400,69300,49
+20250326,103500,3319489900,69400,69400,69500,69300,149
+20250326,103400,3309150300,69400,69400,69400,69300,77
+20250326,103300,3303809900,69300,69400,69400,69300,76
+20250326,103200,3298541500,69300,69400,69400,69300,254
+20250326,103100,3280921900,69400,69400,69500,69300,152
+20250326,103000,3270372650,69400,69400,69450,69400,77
+20250326,102900,3265028200,69450,69400,69600,69400,125
+20250326,102800,3256347300,69300,69300,69500,69300,35
+20250326,102700,3253919200,69300,69300,69600,69300,374
+20250326,102600,3227945800,69300,69500,69600,69300,142
+20250326,102500,3218086200,69400,69500,69600,69300,268
+20250326,102400,3199468200,69400,69300,69500,69200,928
+20250326,102300,3135051500,69300,69400,69400,69300,50
+20250326,102200,3131584700,69300,69300,69400,69300,51
+20250326,102100,3128049700,69300,69400,69500,69300,367
+20250326,102000,3102581100,69400,69400,69400,69300,105
+20250326,101900,3095300700,69300,69500,69500,69300,50
+20250326,101800,3091833600,69300,69400,69500,69300,383
+20250326,101700,3065239800,69400,69500,69500,69300,104
+20250326,101600,3058022900,69500,69300,69500,69300,591
+20250326,101500,3017014500,69300,69200,69300,69100,257
+20250326,101400,2999220200,69100,69200,69300,69100,70
+20250326,101300,2994380550,69100,69100,69200,69100,71
+20250326,101200,2989472550,69100,69100,69300,69100,445
+20250326,101100,2958687550,69200,69100,69200,69100,420
+20250326,101000,2929664050,69100,69100,69200,69100,61
+20250326,100900,2925447700,69200,69100,69300,69100,592
+20250326,100800,2884487300,69100,69150,69200,69100,87
+20250326,100700,2878474800,69100,69100,69150,69100,145
+20250326,100600,2868454750,69100,69200,69300,69100,842
+20250326,100500,2810165450,69200,69100,69200,69100,507
+20250326,100400,2775101200,69000,69000,69200,69000,96
+20250326,100300,2768475000,69100,69000,69200,69000,2384
+20250326,100200,2603747600,69000,69050,69100,69000,60
+20250326,100100,2599604750,69000,69000,69100,69000,205
+20250326,100000,2585459650,69000,68900,69000,68800,274
+20250326,095900,2566579400,68900,68900,68900,68800,789
+20250326,095800,2512262200,68900,69100,69100,68900,47
+20250326,095700,2509022850,69100,69000,69100,68900,585
+20250326,095600,2468657900,69000,69000,69000,68900,568
+20250326,095500,2429470900,69000,69100,69100,68900,201
+20250326,095400,2415603450,69100,68800,69100,68800,1073
+20250326,095300,2341581900,68850,68900,68900,68800,598
+20250326,095200,2300418800,68900,68900,69000,68900,254
+20250326,095100,2282917100,69000,69000,69000,68800,754
+20250326,095000,2230997400,68900,69100,69100,68900,1537
+20250326,094900,2124908400,69100,69150,69200,69100,196
+20250326,094800,2111364050,69150,69200,69200,69100,108
+20250326,094700,2103896600,69200,69100,69200,69000,385
+20250326,094600,2077307100,69100,69100,69100,69000,954
+20250326,094500,2011411100,69100,69200,69200,69100,212
+20250326,094400,1996751700,69200,69100,69200,69000,494
+20250326,094300,1962653800,69100,69100,69100,69000,354
+20250326,094200,1938197300,69100,69100,69200,69000,772
+20250326,094100,1884878000,69100,69200,69200,69100,127
+20250326,094000,1876092300,69200,69100,69200,69100,603
+20250326,093900,1834414000,69100,69200,69200,69100,530
+20250326,093800,1797789700,69100,69100,69300,69100,1355
+20250326,093700,1704157100,69200,69200,69300,69100,587
+20250326,093600,1663536800,69200,69300,69400,69200,288
+20250326,093500,1643593900,69300,69300,69500,69200,2599
+20250326,093400,1463386550,69200,69200,69200,69100,1078
+20250326,093300,1388822050,69300,69000,69300,69000,993
+20250326,093200,1320155450,69100,69100,69200,69000,1592
+20250326,093100,1210186150,69100,69300,69300,69100,501
+20250326,093000,1175541050,69100,69300,69400,69100,311
+20250326,092900,1154016050,69400,69400,69500,69400,85
+20250326,092800,1148116950,69500,69400,69500,69100,790
+20250326,092700,1093386250,69400,69500,69500,69400,185
+20250326,092600,1080545950,69500,69500,69500,69300,761
+20250326,092500,1027771850,69400,69500,69500,69400,476
+20250326,092400,994737350,69500,69600,69600,69400,486
+20250326,092300,960979450,69500,69600,69600,69500,218
+20250326,092200,945818050,69600,69600,69700,69500,401
+20250326,092100,917917100,69700,69600,69700,69600,215
+20250326,092000,902950500,69600,69400,69800,69400,1230
+20250326,091900,817431650,69400,69500,69500,69300,559
+20250326,091800,778633750,69500,69600,69700,69300,1230
+20250326,091700,693179650,69600,69700,69700,69600,225
+20250326,091600,677519150,69600,69400,69600,69400,513
+20250326,091500,641895750,69400,69700,69800,69400,2270
+20250326,091400,484053150,69800,69800,69800,69700,278
+20250326,091300,464663850,69800,69800,69800,69700,182
+20250326,091200,451971850,69800,69900,69900,69800,341
+20250326,091100,428168200,69900,69800,70000,69800,788
+20250326,091000,373099950,69800,69900,70000,69800,222
+20250326,090900,357590250,70000,70200,70200,69700,1182
+20250326,090800,274873850,70200,70500,70500,70200,832
+20250326,090700,216333950,70500,70550,70550,70500,128
+20250326,090600,207308400,70500,70600,70600,70500,88
+20250326,090500,201097700,70600,70600,70700,70600,338
+20250326,090400,177223600,70700,70600,70700,70500,302
+20250326,090300,155893400,70600,70700,70700,70600,404
+20250326,090200,127360100,70700,70600,70700,70600,16
+20250326,090100,126230000,70600,70800,70800,70500,597
+20250326,090000,84035300,70800,70600,70900,70600,1069

267270/min/candle-20250327.csv

@@ -0,0 +1,721 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,205900,6302140250,68300,68300,68300,68300,4037
+20250327,205800,6302140250,68300,68300,68300,68300,0
+20250327,205700,6302140250,68300,68300,68300,68300,0
+20250327,205600,6302140250,68300,68300,68300,68300,0
+20250327,205500,6302140250,68300,68300,68300,68300,0
+20250327,205400,6302140250,68300,68300,68300,68300,0
+20250327,205300,6302140250,68300,68300,68300,68300,0
+20250327,205200,6302140250,68300,68300,68300,68300,0
+20250327,205100,6302140250,68300,68300,68300,68300,0
+20250327,205000,6302140250,68300,68300,68300,68300,0
+20250327,204900,6302140250,68300,68300,68300,68300,0
+20250327,204800,6302140250,68300,68300,68300,68300,0
+20250327,204700,6302140250,68300,68300,68300,68300,0
+20250327,204600,6302140250,68300,68300,68300,68300,0
+20250327,204500,6302140250,68300,68300,68300,68300,0
+20250327,204400,6302140250,68300,68300,68300,68300,0
+20250327,204300,6302140250,68300,68300,68300,68300,0
+20250327,204200,6302140250,68300,68300,68300,68300,0
+20250327,204100,6302140250,68300,68300,68300,68300,0
+20250327,204000,6302140250,68300,68300,68300,68300,0
+20250327,203900,6302140250,68300,68300,68300,68300,0
+20250327,203800,6302140250,68300,68300,68300,68300,0
+20250327,203700,6302140250,68300,68300,68300,68300,0
+20250327,203600,6302140250,68300,68300,68300,68300,0
+20250327,203500,6302140250,68300,68300,68300,68300,0
+20250327,203400,6302140250,68300,68300,68300,68300,0
+20250327,203300,6302140250,68300,68300,68300,68300,0
+20250327,203200,6302140250,68300,68300,68300,68300,0
+20250327,203100,6302140250,68300,68300,68300,68300,0
+20250327,203000,6302140250,68300,68300,68300,68300,0
+20250327,202900,6302140250,68300,68300,68300,68300,4037
+20250327,202800,6302140250,68300,68300,68300,68300,0
+20250327,202700,6302140250,68300,68300,68300,68300,0
+20250327,202600,6302140250,68300,68300,68300,68300,0
+20250327,202500,6302140250,68300,68300,68300,68300,0
+20250327,202400,6302140250,68300,68300,68300,68300,0
+20250327,202300,6302140250,68300,68300,68300,68300,0
+20250327,202200,6302140250,68300,68300,68300,68300,0
+20250327,202100,6302140250,68300,68300,68300,68300,0
+20250327,202000,6302140250,68300,68300,68300,68300,0
+20250327,201900,6302140250,68300,68300,68300,68300,0
+20250327,201800,6302140250,68300,68300,68300,68300,0
+20250327,201700,6302140250,68300,68300,68300,68300,0
+20250327,201600,6302140250,68300,68300,68300,68300,0
+20250327,201500,6302140250,68300,68300,68300,68300,0
+20250327,201400,6302140250,68300,68300,68300,68300,0
+20250327,201300,6302140250,68300,68300,68300,68300,0
+20250327,201200,6302140250,68300,68300,68300,68300,0
+20250327,201100,6302140250,68300,68300,68300,68300,0
+20250327,201000,6302140250,68300,68300,68300,68300,0
+20250327,200900,6302140250,68300,68300,68300,68300,0
+20250327,200800,6302140250,68300,68300,68300,68300,0
+20250327,200700,6302140250,68300,68300,68300,68300,0
+20250327,200600,6302140250,68300,68300,68300,68300,0
+20250327,200500,6302140250,68300,68300,68300,68300,0
+20250327,200400,6302140250,68300,68300,68300,68300,0
+20250327,200300,6302140250,68300,68300,68300,68300,0
+20250327,200200,6302140250,68300,68300,68300,68300,0
+20250327,200100,6302140250,68300,68300,68300,68300,0
+20250327,200000,6302140250,68300,68300,68300,68300,0
+20250327,195900,6302140250,68300,68300,68300,68300,4037
+20250327,195800,6302140250,68300,68300,68300,68300,0
+20250327,195700,6302140250,68300,68300,68300,68300,0
+20250327,195600,6302140250,68300,68300,68300,68300,0
+20250327,195500,6302140250,68300,68300,68300,68300,0
+20250327,195400,6302140250,68300,68300,68300,68300,0
+20250327,195300,6302140250,68300,68300,68300,68300,0
+20250327,195200,6302140250,68300,68300,68300,68300,0
+20250327,195100,6302140250,68300,68300,68300,68300,0
+20250327,195000,6302140250,68300,68300,68300,68300,0
+20250327,194900,6302140250,68300,68300,68300,68300,0
+20250327,194800,6302140250,68300,68300,68300,68300,0
+20250327,194700,6302140250,68300,68300,68300,68300,0
+20250327,194600,6302140250,68300,68300,68300,68300,0
+20250327,194500,6302140250,68300,68300,68300,68300,0
+20250327,194400,6302140250,68300,68300,68300,68300,0
+20250327,194300,6302140250,68300,68300,68300,68300,0
+20250327,194200,6302140250,68300,68300,68300,68300,0
+20250327,194100,6302140250,68300,68300,68300,68300,0
+20250327,194000,6302140250,68300,68300,68300,68300,0
+20250327,193900,6302140250,68300,68300,68300,68300,0
+20250327,193800,6302140250,68300,68300,68300,68300,0
+20250327,193700,6302140250,68300,68300,68300,68300,0
+20250327,193600,6302140250,68300,68300,68300,68300,0
+20250327,193500,6302140250,68300,68300,68300,68300,0
+20250327,193400,6302140250,68300,68300,68300,68300,0
+20250327,193300,6302140250,68300,68300,68300,68300,0
+20250327,193200,6302140250,68300,68300,68300,68300,0
+20250327,193100,6302140250,68300,68300,68300,68300,0
+20250327,193000,6302140250,68300,68300,68300,68300,0
+20250327,192900,6302140250,68300,68300,68300,68300,4037
+20250327,192800,6302140250,68300,68300,68300,68300,0
+20250327,192700,6302140250,68300,68300,68300,68300,0
+20250327,192600,6302140250,68300,68300,68300,68300,0
+20250327,192500,6302140250,68300,68300,68300,68300,0
+20250327,192400,6302140250,68300,68300,68300,68300,0
+20250327,192300,6302140250,68300,68300,68300,68300,0
+20250327,192200,6302140250,68300,68300,68300,68300,0
+20250327,192100,6302140250,68300,68300,68300,68300,0
+20250327,192000,6302140250,68300,68300,68300,68300,0
+20250327,191900,6302140250,68300,68300,68300,68300,0
+20250327,191800,6302140250,68300,68300,68300,68300,0
+20250327,191700,6302140250,68300,68300,68300,68300,0
+20250327,191600,6302140250,68300,68300,68300,68300,0
+20250327,191500,6302140250,68300,68300,68300,68300,0
+20250327,191400,6302140250,68300,68300,68300,68300,0
+20250327,191300,6302140250,68300,68300,68300,68300,0
+20250327,191200,6302140250,68300,68300,68300,68300,0
+20250327,191100,6302140250,68300,68300,68300,68300,0
+20250327,191000,6302140250,68300,68300,68300,68300,0
+20250327,190900,6302140250,68300,68300,68300,68300,0
+20250327,190800,6302140250,68300,68300,68300,68300,0
+20250327,190700,6302140250,68300,68300,68300,68300,0
+20250327,190600,6302140250,68300,68300,68300,68300,0
+20250327,190500,6302140250,68300,68300,68300,68300,0
+20250327,190400,6302140250,68300,68300,68300,68300,0
+20250327,190300,6302140250,68300,68300,68300,68300,0
+20250327,190200,6302140250,68300,68300,68300,68300,0
+20250327,190100,6302140250,68300,68300,68300,68300,0
+20250327,190000,6302140250,68300,68300,68300,68300,0
+20250327,185900,6302140250,68300,68300,68300,68300,4037
+20250327,185800,6302140250,68300,68300,68300,68300,0
+20250327,185700,6302140250,68300,68300,68300,68300,0
+20250327,185600,6302140250,68300,68300,68300,68300,0
+20250327,185500,6302140250,68300,68300,68300,68300,0
+20250327,185400,6302140250,68300,68300,68300,68300,0
+20250327,185300,6302140250,68300,68300,68300,68300,0
+20250327,185200,6302140250,68300,68300,68300,68300,0
+20250327,185100,6302140250,68300,68300,68300,68300,0
+20250327,185000,6302140250,68300,68300,68300,68300,0
+20250327,184900,6302140250,68300,68300,68300,68300,0
+20250327,184800,6302140250,68300,68300,68300,68300,0
+20250327,184700,6302140250,68300,68300,68300,68300,0
+20250327,184600,6302140250,68300,68300,68300,68300,0
+20250327,184500,6302140250,68300,68300,68300,68300,0
+20250327,184400,6302140250,68300,68300,68300,68300,0
+20250327,184300,6302140250,68300,68300,68300,68300,0
+20250327,184200,6302140250,68300,68300,68300,68300,0
+20250327,184100,6302140250,68300,68300,68300,68300,0
+20250327,184000,6302140250,68300,68300,68300,68300,0
+20250327,183900,6302140250,68300,68300,68300,68300,0
+20250327,183800,6302140250,68300,68300,68300,68300,0
+20250327,183700,6302140250,68300,68300,68300,68300,0
+20250327,183600,6302140250,68300,68300,68300,68300,0
+20250327,183500,6302140250,68300,68300,68300,68300,0
+20250327,183400,6302140250,68300,68300,68300,68300,0
+20250327,183300,6302140250,68300,68300,68300,68300,0
+20250327,183200,6302140250,68300,68300,68300,68300,0
+20250327,183100,6302140250,68300,68300,68300,68300,0
+20250327,183000,6302140250,68300,68300,68300,68300,0
+20250327,182900,6302140250,68300,68300,68300,68300,4037
+20250327,182800,6302140250,68300,68300,68300,68300,0
+20250327,182700,6302140250,68300,68300,68300,68300,0
+20250327,182600,6302140250,68300,68300,68300,68300,0
+20250327,182500,6302140250,68300,68300,68300,68300,0
+20250327,182400,6302140250,68300,68300,68300,68300,0
+20250327,182300,6302140250,68300,68300,68300,68300,0
+20250327,182200,6302140250,68300,68300,68300,68300,0
+20250327,182100,6302140250,68300,68300,68300,68300,0
+20250327,182000,6302140250,68300,68300,68300,68300,0
+20250327,181900,6302140250,68300,68300,68300,68300,0
+20250327,181800,6302140250,68300,68300,68300,68300,0
+20250327,181700,6302140250,68300,68300,68300,68300,0
+20250327,181600,6302140250,68300,68300,68300,68300,0
+20250327,181500,6302140250,68300,68300,68300,68300,0
+20250327,181400,6302140250,68300,68300,68300,68300,0
+20250327,181300,6302140250,68300,68300,68300,68300,0
+20250327,181200,6302140250,68300,68300,68300,68300,0
+20250327,181100,6302140250,68300,68300,68300,68300,0
+20250327,181000,6302140250,68300,68300,68300,68300,0
+20250327,180900,6302140250,68300,68300,68300,68300,0
+20250327,180800,6302140250,68300,68300,68300,68300,0
+20250327,180700,6302140250,68300,68300,68300,68300,0
+20250327,180600,6302140250,68300,68300,68300,68300,0
+20250327,180500,6302140250,68300,68300,68300,68300,0
+20250327,180400,6302140250,68300,68300,68300,68300,0
+20250327,180300,6302140250,68300,68300,68300,68300,0
+20250327,180200,6302140250,68300,68300,68300,68300,0
+20250327,180100,6302140250,68300,68300,68300,68300,0
+20250327,180000,6302140250,68300,68300,68300,68300,0
+20250327,175900,6302140250,68300,68300,68300,68300,4037
+20250327,175800,6302140250,68300,68300,68300,68300,0
+20250327,175700,6302140250,68300,68300,68300,68300,0
+20250327,175600,6302140250,68300,68300,68300,68300,0
+20250327,175500,6302140250,68300,68300,68300,68300,0
+20250327,175400,6302140250,68300,68300,68300,68300,0
+20250327,175300,6302140250,68300,68300,68300,68300,0
+20250327,175200,6302140250,68300,68300,68300,68300,0
+20250327,175100,6302140250,68300,68300,68300,68300,0
+20250327,175000,6302140250,68300,68300,68300,68300,0
+20250327,174900,6302140250,68300,68300,68300,68300,0
+20250327,174800,6302140250,68300,68300,68300,68300,0
+20250327,174700,6302140250,68300,68300,68300,68300,0
+20250327,174600,6302140250,68300,68300,68300,68300,0
+20250327,174500,6302140250,68300,68300,68300,68300,0
+20250327,174400,6302140250,68300,68300,68300,68300,0
+20250327,174300,6302140250,68300,68300,68300,68300,0
+20250327,174200,6302140250,68300,68300,68300,68300,0
+20250327,174100,6302140250,68300,68300,68300,68300,0
+20250327,174000,6302140250,68300,68300,68300,68300,0
+20250327,173900,6302140250,68300,68300,68300,68300,0
+20250327,173800,6302140250,68300,68300,68300,68300,0
+20250327,173700,6302140250,68300,68300,68300,68300,0
+20250327,173600,6302140250,68300,68300,68300,68300,0
+20250327,173500,6302140250,68300,68300,68300,68300,0
+20250327,173400,6302140250,68300,68300,68300,68300,0
+20250327,173300,6302140250,68300,68300,68300,68300,0
+20250327,173200,6302140250,68300,68300,68300,68300,0
+20250327,173100,6302140250,68300,68300,68300,68300,0
+20250327,173000,6302140250,68300,68300,68300,68300,0
+20250327,172900,6302140250,68300,68300,68300,68300,4037
+20250327,172800,6302140250,68300,68300,68300,68300,0
+20250327,172700,6302140250,68300,68300,68300,68300,0
+20250327,172600,6302140250,68300,68300,68300,68300,0
+20250327,172500,6302140250,68300,68300,68300,68300,0
+20250327,172400,6302140250,68300,68300,68300,68300,0
+20250327,172300,6302140250,68300,68300,68300,68300,0
+20250327,172200,6302140250,68300,68300,68300,68300,0
+20250327,172100,6302140250,68300,68300,68300,68300,0
+20250327,172000,6302140250,68300,68300,68300,68300,0
+20250327,171900,6302140250,68300,68300,68300,68300,0
+20250327,171800,6302140250,68300,68300,68300,68300,0
+20250327,171700,6302140250,68300,68300,68300,68300,0
+20250327,171600,6302140250,68300,68300,68300,68300,0
+20250327,171500,6302140250,68300,68300,68300,68300,0
+20250327,171400,6302140250,68300,68300,68300,68300,0
+20250327,171300,6302140250,68300,68300,68300,68300,0
+20250327,171200,6302140250,68300,68300,68300,68300,0
+20250327,171100,6302140250,68300,68300,68300,68300,0
+20250327,171000,6302140250,68300,68300,68300,68300,0
+20250327,170900,6302140250,68300,68300,68300,68300,0
+20250327,170800,6302140250,68300,68300,68300,68300,0
+20250327,170700,6302140250,68300,68300,68300,68300,0
+20250327,170600,6302140250,68300,68300,68300,68300,0
+20250327,170500,6302140250,68300,68300,68300,68300,0
+20250327,170400,6302140250,68300,68300,68300,68300,0
+20250327,170300,6302140250,68300,68300,68300,68300,0
+20250327,170200,6302140250,68300,68300,68300,68300,0
+20250327,170100,6302140250,68300,68300,68300,68300,0
+20250327,170000,6302140250,68300,68300,68300,68300,0
+20250327,165900,6302140250,68300,68300,68300,68300,4037
+20250327,165800,6302140250,68300,68300,68300,68300,0
+20250327,165700,6302140250,68300,68300,68300,68300,0
+20250327,165600,6302140250,68300,68300,68300,68300,0
+20250327,165500,6302140250,68300,68300,68300,68300,0
+20250327,165400,6302140250,68300,68300,68300,68300,0
+20250327,165300,6302140250,68300,68300,68300,68300,0
+20250327,165200,6302140250,68300,68300,68300,68300,0
+20250327,165100,6302140250,68300,68300,68300,68300,0
+20250327,165000,6302140250,68300,68300,68300,68300,0
+20250327,164900,6302140250,68300,68300,68300,68300,0
+20250327,164800,6302140250,68300,68300,68300,68300,0
+20250327,164700,6302140250,68300,68300,68300,68300,0
+20250327,164600,6302140250,68300,68300,68300,68300,0
+20250327,164500,6302140250,68300,68300,68300,68300,0
+20250327,164400,6302140250,68300,68300,68300,68300,0
+20250327,164300,6302140250,68300,68300,68300,68300,0
+20250327,164200,6302140250,68300,68300,68300,68300,0
+20250327,164100,6302140250,68300,68300,68300,68300,0
+20250327,164000,6302140250,68300,68300,68300,68300,0
+20250327,163900,6302140250,68300,68300,68300,68300,0
+20250327,163800,6302140250,68300,68300,68300,68300,0
+20250327,163700,6302140250,68300,68300,68300,68300,0
+20250327,163600,6302140250,68300,68300,68300,68300,0
+20250327,163500,6302140250,68300,68300,68300,68300,0
+20250327,163400,6302140250,68300,68300,68300,68300,0
+20250327,163300,6302140250,68300,68300,68300,68300,0
+20250327,163200,6302140250,68300,68300,68300,68300,0
+20250327,163100,6302140250,68300,68300,68300,68300,0
+20250327,163000,6302140250,68300,68300,68300,68300,0
+20250327,162900,6302140250,68300,68300,68300,68300,4037
+20250327,162800,6302140250,68300,68300,68300,68300,0
+20250327,162700,6302140250,68300,68300,68300,68300,0
+20250327,162600,6302140250,68300,68300,68300,68300,0
+20250327,162500,6302140250,68300,68300,68300,68300,0
+20250327,162400,6302140250,68300,68300,68300,68300,0
+20250327,162300,6302140250,68300,68300,68300,68300,0
+20250327,162200,6302140250,68300,68300,68300,68300,0
+20250327,162100,6302140250,68300,68300,68300,68300,0
+20250327,162000,6302140250,68300,68300,68300,68300,0
+20250327,161900,6302140250,68300,68300,68300,68300,0
+20250327,161800,6302140250,68300,68300,68300,68300,0
+20250327,161700,6302140250,68300,68300,68300,68300,0
+20250327,161600,6302140250,68300,68300,68300,68300,0
+20250327,161500,6302140250,68300,68300,68300,68300,0
+20250327,161400,6302140250,68300,68300,68300,68300,0
+20250327,161300,6302140250,68300,68300,68300,68300,0
+20250327,161200,6302140250,68300,68300,68300,68300,0
+20250327,161100,6302140250,68300,68300,68300,68300,0
+20250327,161000,6302140250,68300,68300,68300,68300,0
+20250327,160900,6302140250,68300,68300,68300,68300,0
+20250327,160800,6302140250,68300,68300,68300,68300,0
+20250327,160700,6302140250,68300,68300,68300,68300,0
+20250327,160600,6302140250,68300,68300,68300,68300,0
+20250327,160500,6302140250,68300,68300,68300,68300,0
+20250327,160400,6302140250,68300,68300,68300,68300,0
+20250327,160300,6302140250,68300,68300,68300,68300,0
+20250327,160200,6302140250,68300,68300,68300,68300,0
+20250327,160100,6302140250,68300,68300,68300,68300,0
+20250327,160000,6302140250,68300,68300,68300,68300,0
+20250327,155900,6302140250,68300,68300,68300,68300,4037
+20250327,155800,6302140250,68300,68300,68300,68300,0
+20250327,155700,6302140250,68300,68300,68300,68300,0
+20250327,155600,6302140250,68300,68300,68300,68300,0
+20250327,155500,6302140250,68300,68300,68300,68300,0
+20250327,155400,6302140250,68300,68300,68300,68300,0
+20250327,155300,6302140250,68300,68300,68300,68300,0
+20250327,155200,6302140250,68300,68300,68300,68300,0
+20250327,155100,6302140250,68300,68300,68300,68300,0
+20250327,155000,6302140250,68300,68300,68300,68300,0
+20250327,154900,6302140250,68300,68300,68300,68300,0
+20250327,154800,6302140250,68300,68300,68300,68300,0
+20250327,154700,6302140250,68300,68300,68300,68300,0
+20250327,154600,6302140250,68300,68300,68300,68300,0
+20250327,154500,6302140250,68300,68300,68300,68300,0
+20250327,154400,6302140250,68300,68300,68300,68300,0
+20250327,154300,6302140250,68300,68300,68300,68300,0
+20250327,154200,6302140250,68300,68300,68300,68300,0
+20250327,154100,6302140250,68300,68300,68300,68300,0
+20250327,154000,6302140250,68300,68300,68300,68300,0
+20250327,153900,6302140250,68300,68300,68300,68300,0
+20250327,153800,6302140250,68300,68300,68300,68300,0
+20250327,153700,6302140250,68300,68300,68300,68300,0
+20250327,153600,6302140250,68300,68300,68300,68300,0
+20250327,153500,6302140250,68300,68300,68300,68300,0
+20250327,153400,6302140250,68300,68300,68300,68300,0
+20250327,153300,6302140250,68300,68300,68300,68300,0
+20250327,153200,6302140250,68300,68300,68300,68300,0
+20250327,153100,6302140250,68300,68300,68300,68300,0
+20250327,153000,6302140250,68300,68300,68300,68300,4037
+20250327,152900,6026413150,68400,68400,68400,68400,0
+20250327,152800,6026413150,68400,68400,68400,68400,0
+20250327,152700,6026413150,68400,68400,68400,68400,0
+20250327,152600,6026413150,68400,68400,68400,68400,0
+20250327,152500,6026413150,68400,68400,68400,68400,0
+20250327,152400,6026413150,68400,68400,68400,68400,0
+20250327,152300,6026413150,68400,68400,68400,68400,0
+20250327,152200,6026413150,68400,68400,68400,68400,0
+20250327,152100,6026413150,68400,68400,68400,68400,0
+20250327,152000,6026413150,68400,68400,68400,68400,0
+20250327,151900,6026413150,68400,68400,68400,68300,337
+20250327,151800,6003386650,68300,68300,68400,68300,663
+20250327,151700,5958092850,68300,68300,68400,68300,128
+20250327,151600,5949344450,68400,68300,68400,68300,22
+20250327,151500,5947840950,68400,68300,68400,68300,187
+20250327,151400,5935056350,68400,68300,68400,68300,146
+20250327,151300,5925079250,68300,68300,68400,68300,371
+20250327,151200,5899732900,68300,68400,68500,68300,106
+20250327,151100,5892484300,68400,68400,68500,68400,467
+20250327,151000,5860534700,68300,68300,68500,68300,111
+20250327,150900,5852948600,68400,68300,68500,68300,111
+20250327,150800,5845362200,68400,68300,68500,68300,2085
+20250327,150700,5702710900,68300,68400,68500,68300,1687
+20250327,150600,5587416300,68400,68300,68400,68300,148
+20250327,150500,5577303200,68400,68300,68400,68300,711
+20250327,150400,5528725800,68400,68300,68400,68300,136
+20250327,150300,5519428400,68400,68300,68400,68300,234
+20250327,150200,5503441200,68300,68200,68400,68200,482
+20250327,150100,5470528100,68200,68200,68300,68100,953
+20250327,150000,5405532900,68300,68150,68300,68150,309
+20250327,145900,5384452250,68200,68050,68200,68000,1665
+20250327,145800,5271023600,68000,68000,68100,68000,290
+20250327,145700,5251298200,68000,68000,68100,68000,277
+20250327,145600,5232460500,68000,68000,68100,68000,394
+20250327,145500,5205659700,68000,68000,68100,68000,155
+20250327,145400,5195112800,68100,68000,68100,68000,472
+20250327,145300,5162996000,68000,68000,68100,68000,203
+20250327,145200,5149188700,68000,68050,68100,68000,118
+20250327,145100,5141159150,68050,68000,68100,68000,158
+20250327,145000,5130414600,68000,68100,68200,68000,263
+20250327,144900,5112520400,68200,68100,68200,68100,120
+20250327,144800,5104348000,68100,68100,68200,68100,91
+20250327,144700,5098150200,68100,68100,68200,68100,164
+20250327,144600,5086981500,68100,68000,68200,68000,195
+20250327,144500,5073707950,68200,68100,68200,68000,164
+20250327,144400,5062543950,68200,68100,68200,68000,354
+20250327,144300,5038439350,68100,68100,68200,68100,311
+20250327,144200,5017244000,68200,68000,68200,68000,279
+20250327,144100,4998247100,68000,68000,68100,68000,152
+20250327,144000,4987907500,68000,68000,68100,68000,379
+20250327,143900,4962131900,68100,68100,68100,68000,59
+20250327,143800,4958119200,68000,68000,68200,68000,484
+20250327,143700,4925166000,68000,68000,68100,68000,152
+20250327,143600,4914828200,68000,68000,68100,68000,453
+20250327,143500,4884023800,68000,68000,68100,68000,183
+20250327,143400,4871579400,68000,68000,68100,68000,548
+20250327,143300,4834313500,68000,68100,68100,68000,160
+20250327,143200,4823428400,68000,68000,68100,68000,871
+20250327,143100,4764179100,68000,68000,68100,68000,190
+20250327,143000,4751258600,68000,68000,68100,68000,138
+20250327,142900,4741873000,68000,68200,68200,68000,389
+20250327,142800,4715398400,68200,68100,68200,68100,144
+20250327,142700,4705588500,68200,68100,68200,68100,754
+20250327,142600,4654183900,68100,68000,68200,68000,196
+20250327,142500,4640832900,68100,68000,68200,68000,509
+20250327,142400,4606203600,68000,68100,68100,68000,133
+20250327,142300,4597157500,68000,68100,68200,68000,453
+20250327,142200,4566336200,68100,68100,68200,68100,112
+20250327,142100,4558708900,68200,68100,68300,68000,77
+20250327,142000,4553463500,68100,68000,68200,68000,283
+20250327,141900,4534196000,68000,68100,68200,68000,142
+20250327,141800,4524525900,68000,68100,68200,68000,158
+20250327,141700,4513768700,68100,68200,68200,68100,104
+20250327,141600,4506684800,68100,68100,68200,68100,265
+20250327,141500,4488635200,68100,68000,68100,68000,163
+20250327,141400,4477541700,68100,68100,68200,68100,437
+20250327,141300,4447779500,68100,68100,68200,68000,162
+20250327,141200,4436748100,68100,68100,68200,68100,385
+20250327,141100,4410527800,68100,68100,68200,68100,166
+20250327,141000,4399222800,68200,68100,68200,68000,311
+20250327,140900,4378045400,68100,68000,68100,68000,184
+20250327,140800,4365527100,68000,68000,68100,68000,226
+20250327,140700,4350158500,68000,68200,68200,68000,235
+20250327,140600,4334169500,68100,68100,68200,68100,157
+20250327,140500,4323477000,68100,68100,68200,68100,143
+20250327,140400,4313736900,68200,68100,68200,68100,654
+20250327,140300,4269189500,68100,68000,68100,68000,113
+20250327,140200,4261498900,68000,68000,68100,68000,731
+20250327,140100,4211782600,68000,68100,68100,68000,646
+20250327,140000,4167849900,68000,68000,68100,68000,456
+20250327,135900,4136828300,68000,68000,68100,68000,120
+20250327,135800,4128667800,68000,68100,68100,68000,276
+20250327,135700,4109895900,68000,68000,68100,68000,207
+20250327,135600,4095816900,68000,68000,68100,68000,457
+20250327,135500,4064731900,68000,68000,68100,68000,198
+20250327,135400,4051266900,68000,68100,68200,68000,197
+20250327,135300,4037850900,68100,68000,68200,68000,261
+20250327,135200,4020073400,68000,68100,68100,68000,144
+20250327,135100,4010279400,68000,68200,68200,68000,230
+20250327,135000,3994632200,68100,68200,68200,68100,118
+20250327,134900,3986596100,68200,67900,68200,67900,494
+20250327,134800,3952989200,68000,67900,68000,67900,90
+20250327,134700,3946876500,67900,68000,68000,67900,451
+20250327,134600,3916219100,68100,68100,68200,68000,151
+20250327,134500,3905936300,68100,68000,68200,68000,377
+20250327,134400,3880283100,68000,68100,68100,68000,396
+20250327,134300,3853348400,68000,68100,68100,68000,120
+20250327,134200,3845188000,68000,68100,68100,68000,271
+20250327,134100,3826738200,68100,68200,68200,68000,182
+20250327,134000,3814343500,68100,68000,68200,68000,282
+20250327,133900,3795149100,68100,68100,68100,68000,128
+20250327,133800,3786442100,68100,68100,68200,68000,298
+20250327,133700,3766152400,68100,68100,68200,68100,102
+20250327,133600,3759206100,68100,68100,68200,68000,2200
+20250327,133500,3609506000,68100,68100,68200,68100,314
+20250327,133400,3588122100,68100,68100,68200,68100,1094
+20250327,133300,3513602600,68200,68100,68200,68100,317
+20250327,133200,3491996900,68100,68200,68200,68100,182
+20250327,133100,3479600700,68100,68200,68300,68100,279
+20250327,133000,3460594300,68200,68200,68300,68200,242
+20250327,132900,3444088000,68200,68200,68200,68100,260
+20250327,132800,3426372300,68200,68100,68200,68100,278
+20250327,132700,3407435400,68100,68100,68200,68100,257
+20250327,132600,3389926000,68200,68100,68200,68100,220
+20250327,132500,3374941900,68100,68200,68300,68100,228
+20250327,132400,3359394400,68200,68200,68300,68200,243
+20250327,132300,3342818100,68200,68200,68300,68200,107
+20250327,132200,3335520400,68200,68400,68400,68200,188
+20250327,132100,3322685450,68600,68200,68600,68100,1934
+20250327,132000,3190811750,68200,68200,68300,68200,145
+20250327,131900,3180922450,68300,68100,68300,68100,187
+20250327,131800,3168169250,68100,68200,68200,68100,1127
+20250327,131700,3091419050,68100,68200,68200,68100,782
+20250327,131600,3038094550,68200,68300,68400,68200,203
+20250327,131500,3024230750,68600,68300,68600,68300,783
+20250327,131400,2970735850,68300,68500,68600,68300,137
+20250327,131300,2961373450,68400,68500,68700,68400,2258
+20250327,131200,2806811150,68500,68500,68500,68400,116
+20250327,131100,2798868250,68500,68500,68600,68500,107
+20250327,131000,2791537650,68500,68500,68500,68500,47
+20250327,130900,2788318150,68600,68500,68600,68500,147
+20250327,130800,2778248150,68500,68500,68800,68500,230
+20250327,130700,2762451550,68500,68500,68500,68400,205
+20250327,130600,2748423050,68500,68500,68600,68500,424
+20250327,130500,2719378950,68500,68700,68700,68500,62
+20250327,130400,2715125450,68700,68600,68700,68600,278
+20250327,130300,2696051250,68700,68600,68700,68500,147
+20250327,130200,2685968850,68500,68500,68600,68500,665
+20250327,130100,2640410850,68500,68600,68600,68500,300
+20250327,130000,2619844150,68600,68600,68600,68500,160
+20250327,125900,2608880950,68600,68500,68600,68500,99
+20250327,125800,2602098050,68500,68500,68600,68500,21
+20250327,125700,2600659250,68500,68500,68600,68500,130
+20250327,125600,2591753350,68600,68500,68600,68500,142
+20250327,125500,2582024650,68500,68600,68600,68500,228
+20250327,125400,2566401400,68600,68650,68650,68600,132
+20250327,125300,2557346050,68600,68600,68650,68600,154
+20250327,125200,2546781600,68600,68600,68650,68600,336
+20250327,125100,2523729800,68650,68600,68650,68600,47
+20250327,125000,2520505000,68600,68600,68650,68600,31
+20250327,124900,2518377800,68650,68600,68650,68600,74
+20250327,124800,2513301050,68600,68700,68700,68600,28
+20250327,124700,2511379950,68600,68700,68700,68600,78
+20250327,124600,2506026250,68600,68600,68700,68600,41
+20250327,124500,2503209950,68600,68700,68700,68600,56
+20250327,124400,2499366050,68700,68600,68700,68600,20
+20250327,124300,2497993850,68600,68600,68700,68600,53
+20250327,124200,2494355650,68600,68700,68700,68600,115
+20250327,124100,2486455350,68800,68700,68800,68700,103
+20250327,124000,2479378950,68700,68700,68800,68700,59
+20250327,123900,2475324450,68700,68700,68800,68700,139
+20250327,123800,2465763850,68800,68600,68800,68600,210
+20250327,123700,2451343050,68600,68650,68650,68600,14
+20250327,123600,2450382150,68600,68700,68700,68600,117
+20250327,123500,2442347950,68700,68600,68700,68600,71
+20250327,123400,2437475950,68600,68600,68600,68500,179
+20250327,123300,2425199750,68500,68600,68600,68500,227
+20250327,123200,2409638150,68600,68600,68600,68600,34
+20250327,123100,2407305750,68700,68600,68700,68600,608
+20250327,123000,2365587350,68600,68600,68700,68600,160
+20250327,122900,2354610750,68700,68600,68800,68600,180
+20250327,122800,2342248350,68600,68700,68800,68600,157
+20250327,122700,2331467550,68800,68700,68800,68700,726
+20250327,122600,2281587650,68700,68700,68800,68700,16
+20250327,122500,2280488350,68800,68800,68900,68700,856
+20250327,122400,2221586150,68900,68900,68900,68800,39
+20250327,122300,2218900450,68900,68800,68900,68800,43
+20250327,122200,2215940850,68800,68800,68900,68800,400
+20250327,122100,2188409550,68800,68800,68900,68800,21
+20250327,122000,2186964250,68900,68800,68900,68800,7
+20250327,121900,2186482350,68800,68800,68900,68800,42
+20250327,121800,2183592550,68800,68800,68900,68800,60
+20250327,121700,2179464050,68800,68900,68900,68800,20
+20250327,121600,2178087850,68800,68900,68900,68800,13
+20250327,121500,2177192450,68800,68800,68900,68800,81
+20250327,121400,2171619550,68900,68800,68900,68800,19
+20250327,121300,2170310750,68800,68800,68900,68800,185
+20250327,121200,2157582550,68800,68800,68800,68700,152
+20250327,121100,2147125750,68800,68800,68900,68800,1131
+20250327,121000,2069297850,68800,68900,68900,68800,66
+20250327,120900,2064751350,68900,68850,68900,68800,19
+20250327,120800,2063443300,68800,68900,68900,68800,31
+20250327,120700,2061309100,68900,68900,68900,68800,24
+20250327,120600,2059657400,68900,68800,68900,68800,7
+20250327,120500,2059175300,68800,68900,69000,68800,105
+20250327,120400,2051940700,69000,69000,69100,68900,582
+20250327,120300,2011837400,69000,68900,69000,68900,321
+20250327,120200,1989716000,69000,68900,69000,68900,21
+20250327,120100,1988268000,69000,68900,69000,68900,239
+20250327,120000,1971781500,69000,68900,69000,68900,102
+20250327,115900,1964745800,69000,69000,69000,68900,172
+20250327,115800,1952893700,69000,68900,69000,68900,40
+20250327,115700,1950136100,68900,68900,69000,68900,25
+20250327,115600,1948413500,69000,69100,69100,69000,119
+20250327,115500,1940202300,69000,69000,69100,69000,264
+20250327,115400,1921985500,69100,69000,69100,69000,65
+20250327,115300,1917497400,69100,69100,69100,69100,8
+20250327,115200,1916944600,69000,69100,69100,69000,19
+20250327,115100,1915631800,69100,69000,69100,69000,6
+20250327,115000,1915217300,69100,69100,69100,69100,10
+20250327,114900,1914526300,69100,69000,69100,69000,6
+20250327,114800,1914111900,69000,69100,69100,69000,17
+20250327,114700,1912937300,69100,69100,69100,69100,11
+20250327,114600,1912177200,69100,69100,69100,69000,15
+20250327,114500,1911140800,69100,69000,69100,69000,128
+20250327,114400,1902296100,69100,69000,69100,68900,412
+20250327,114300,1873867900,68900,69000,69000,68900,65
+20250327,114200,1869387800,69000,69000,69000,69000,56
+20250327,114100,1865523800,68900,69000,69000,68900,18
+20250327,114000,1864281900,69000,68900,69000,68900,54
+20250327,113900,1860561000,69000,68900,69000,68900,179
+20250327,113800,1848225900,69000,69100,69100,69000,34
+20250327,113700,1845879400,69100,69000,69100,69000,58
+20250327,113600,1841877000,69000,69100,69100,69000,2
+20250327,113500,1841738900,69000,69100,69100,69000,3
+20250327,113400,1841531700,69100,69000,69100,69000,3
+20250327,113300,1841324600,68900,69000,69000,68900,633
+20250327,113200,1797693600,68900,68950,69000,68900,209
+20250327,113100,1783283100,69000,68900,69000,68900,178
+20250327,113000,1771018400,68900,69000,69000,68900,15
+20250327,112900,1769984800,69000,69000,69000,68900,6
+20250327,112800,1769570900,69000,68950,69000,68950,21
+20250327,112700,1768121950,69000,69100,69100,69000,522
+20250327,112600,1732102550,69200,69100,69200,69100,709
+20250327,112500,1683110450,69200,69100,69200,69100,14
+20250327,112400,1682141750,69200,69200,69200,69150,11
+20250327,112300,1681380600,69200,69300,69300,69200,14
+20250327,112200,1680411700,69200,69200,69300,69200,21
+20250327,112100,1678958400,69200,69200,69300,69200,28
+20250327,112000,1677020700,69200,69200,69300,69200,10
+20250327,111900,1676328100,69200,69200,69200,69200,370
+20250327,111800,1650724100,69200,69200,69300,69200,78
+20250327,111700,1645326400,69200,69100,69200,69100,4
+20250327,111600,1645049800,69200,69200,69200,69100,41
+20250327,111500,1642213300,69200,69300,69300,69200,786
+20250327,111400,1587821800,69300,69300,69300,69200,13
+20250327,111300,1586921000,69300,69300,69400,69300,267
+20250327,111200,1568417800,69300,69300,69300,69300,32
+20250327,111100,1566200200,69400,69400,69400,69300,9
+20250327,111000,1565575800,69300,69400,69400,69300,218
+20250327,110900,1550461700,69400,69300,69400,69300,32
+20250327,110800,1548244000,69500,69500,69500,69400,116
+20250327,110700,1540193400,69400,69500,69500,69400,26
+20250327,110600,1538386600,69500,69500,69500,69400,34
+20250327,110500,1536024200,69500,69500,69500,69400,21
+20250327,110400,1534564800,69500,69400,69500,69400,46
+20250327,110300,1531372100,69400,69500,69500,69400,167
+20250327,110200,1519776600,69400,69300,69400,69300,124
+20250327,110100,1511171700,69400,69400,69400,69300,12
+20250327,110000,1510339000,69400,69300,69400,69300,36
+20250327,105900,1507844100,69400,69400,69400,69300,60
+20250327,105800,1503685600,69400,69400,69400,69400,5
+20250327,105700,1503338600,69400,69400,69400,69300,273
+20250327,105600,1484418400,69400,69400,69400,69400,171
+20250327,105500,1472551000,69500,69500,69500,69500,436
+20250327,105400,1442249000,69600,69600,69600,69500,13
+20250327,105300,1441344300,69600,69500,69600,69500,12
+20250327,105200,1440509700,69600,69600,69600,69600,2
+20250327,105100,1440370500,69600,69600,69600,69500,5
+20250327,105000,1440022600,69600,69500,69600,69500,3
+20250327,104900,1439814000,69600,69600,69600,69600,5
+20250327,104800,1439466000,69600,69600,69600,69500,215
+20250327,104700,1424523300,69500,69600,69600,69500,4
+20250327,104600,1424245200,69700,69600,69700,69600,364
+20250327,104500,1398910600,69600,69700,69700,69600,11
+20250327,104400,1398144800,69700,69600,69700,69600,5
+20250327,104300,1397796400,69600,69600,69700,69600,212
+20250327,104200,1383022100,69600,69700,69700,69600,26
+20250327,104100,1381212300,69600,69600,69600,69500,1306
+20250327,104000,1290315700,69500,69600,69600,69500,5
+20250327,103900,1289967800,69600,69500,69600,69500,54
+20250327,103800,1286210200,69500,69500,69600,69500,600
+20250327,103700,1244510100,69500,69500,69600,69500,62
+20250327,103600,1240200600,69500,69500,69600,69500,14
+20250327,103500,1239226900,69600,69600,69600,69600,3
+20250327,103400,1239018100,69600,69600,69600,69500,5
+20250327,103300,1238670200,69600,69600,69600,69500,8
+20250327,103200,1238113500,69500,69600,69600,69500,112
+20250327,103100,1230319150,69600,69600,69700,69600,116
+20250327,103000,1222243450,69600,69600,69700,69600,8
+20250327,102900,1221686150,69700,69600,69700,69600,12
+20250327,102800,1220850850,69600,69600,69700,69500,256
+20250327,102700,1203035050,69600,69600,69700,69600,149
+20250327,102600,1192659150,69700,69700,69700,69600,8
+20250327,102500,1192101850,69700,69650,69700,69600,37
+20250327,102400,1189524150,69600,69600,69650,69600,35
+20250327,102300,1187088000,69700,69600,69700,69500,114
+20250327,102200,1179154600,69600,69700,69700,69600,2
+20250327,102100,1179015300,69700,69700,69700,69600,338
+20250327,102000,1155488900,69600,69800,69800,69600,24
+20250327,101900,1153817400,69800,69800,69800,69700,170
+20250327,101800,1141968100,69800,69750,69800,69700,9
+20250327,101700,1141340300,69800,69800,69800,69800,3
+20250327,101600,1141130900,69800,69750,69800,69750,3
+20250327,101500,1140921600,69800,69800,69800,69750,4
+20250327,101400,1140642450,69800,69800,69800,69800,3
+20250327,101300,1140433050,69700,69800,69800,69700,13
+20250327,101200,1139525750,69700,69700,69700,69700,4
+20250327,101100,1139246950,69700,69700,69700,69600,239
+20250327,101000,1122606250,69700,69800,69800,69700,51
+20250327,100900,1119046850,69800,69700,69800,69700,52
+20250327,100800,1115421850,69700,69700,69800,69700,51
+20250327,100700,1111866750,69700,69800,69800,69700,5
+20250327,100600,1111518050,69700,69800,69800,69700,29
+20250327,100500,1109496300,69700,69800,69800,69700,20
+20250327,100400,1108100900,69800,70000,70000,69800,544
+20250327,100300,1070129300,69800,69900,69900,69800,52
+20250327,100200,1066497100,69900,70000,70000,69900,346
+20250327,100100,1042310400,70000,70000,70100,69900,121
+20250327,100000,1033840400,70000,69900,70000,69900,110
+20250327,095900,1026141100,70000,70000,70000,69900,537
+20250327,095800,988599200,70000,70000,70000,69900,6
+20250327,095700,988179300,69900,70000,70100,69900,315
+20250327,095600,966136200,70000,70000,70100,69900,45
+20250327,095500,962986300,70050,70100,70100,70000,347
+20250327,095400,938696050,70100,70100,70100,70100,2
+20250327,095300,938555850,70100,70100,70100,70000,206
+20250327,095200,924115450,70100,69900,70100,69900,966
+20250327,095100,856482550,69900,69900,70000,69900,45
+20250327,095000,853336850,69900,69900,69900,69900,16
+20250327,094900,852218450,69900,70000,70000,69900,293
+20250327,094800,831736650,70000,70000,70000,70000,26
+20250327,094700,829916650,70000,69900,70000,69900,51
+20250327,094600,826351650,70000,70000,70000,69900,7
+20250327,094500,825861850,70000,70100,70100,70000,229
+20250327,094400,809828650,70100,70100,70100,70100,14
+20250327,094300,808847250,70100,70000,70100,70000,101
+20250327,094200,801776550,70000,70000,70000,69900,21
+20250327,094100,800306650,70000,69900,70000,69900,23
+20250327,094000,798696950,70000,70000,70000,70000,8
+20250327,093900,798136950,70000,69900,70000,69900,23
+20250327,093800,796527250,69900,69900,70000,69900,27
+20250327,093700,794639850,70000,70000,70000,69950,26
+20250327,093600,792821000,70000,69900,70000,69900,114
+20250327,093500,784841700,69900,69900,70000,69900,240
+20250327,093400,768065600,69900,70100,70100,69900,14
+20250327,093300,767086400,70000,70100,70100,70000,76
+20250327,093200,761763000,70100,70050,70100,70050,67
+20250327,093100,757067600,70100,70000,70100,70000,270
+20250327,093000,738156400,70000,70000,70000,70000,91
+20250327,092900,731786400,70000,69900,70000,69900,280
+20250327,092800,712187500,70000,69900,70000,69900,7
+20250327,092700,711698100,69900,70000,70000,69900,34
+20250327,092600,709321100,70000,70000,70000,69900,78
+20250327,092500,703861400,70000,70000,70000,70000,23
+20250327,092400,702251400,70000,70000,70000,70000,36
+20250327,092300,699731400,69900,70000,70000,69900,169
+20250327,092200,687905600,70000,70100,70200,70000,278
+20250327,092100,668418800,70100,69900,70100,69900,381
+20250327,092000,641727800,70000,70000,70000,69900,61
+20250327,091900,637458400,70000,69900,70000,69800,338
+20250327,091800,613811700,69800,69900,69900,69800,155
+20250327,091700,602977400,69900,69800,69900,69800,39
+20250327,091600,600255100,69800,69800,69800,69650,498
+20250327,091500,565536400,69700,69800,69900,69700,257
+20250327,091400,547607600,69850,70000,70000,69800,691
+20250327,091300,499309100,69900,69900,69900,69800,93
+20250327,091200,492809400,69800,69800,69900,69800,89
+20250327,091100,486596600,69900,69600,69900,69600,579
+20250327,091000,446248200,69600,69600,69600,69600,13
+20250327,090900,445343400,69300,69400,69500,69300,328
+20250327,090800,422557400,69400,69300,69400,69200,352
+20250327,090700,398168100,69400,69400,69500,69300,275
+20250327,090600,379085400,69300,69500,69500,69300,125
+20250327,090500,370414900,69400,69400,69600,69400,167
+20250327,090400,358813900,69400,69300,69400,69300,196
+20250327,090300,345215200,69300,69000,69300,68750,1374
+20250327,090200,250599300,69000,68900,69600,68700,1778
+20250327,090100,127652200,68800,69400,69400,68800,1494
+20250327,090000,24495400,69400,69400,69700,69300,353

267270/min/candle-20250328.csv

@@ -0,0 +1,721 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,205900,6644512550,67100,67100,67100,67100,1699
+20250328,205800,6644512550,67100,67100,67100,67100,0
+20250328,205700,6644512550,67100,67100,67100,67100,0
+20250328,205600,6644512550,67100,67100,67100,67100,0
+20250328,205500,6644512550,67100,67100,67100,67100,0
+20250328,205400,6644512550,67100,67100,67100,67100,0
+20250328,205300,6644512550,67100,67100,67100,67100,0
+20250328,205200,6644512550,67100,67100,67100,67100,0
+20250328,205100,6644512550,67100,67100,67100,67100,0
+20250328,205000,6644512550,67100,67100,67100,67100,0
+20250328,204900,6644512550,67100,67100,67100,67100,0
+20250328,204800,6644512550,67100,67100,67100,67100,0
+20250328,204700,6644512550,67100,67100,67100,67100,0
+20250328,204600,6644512550,67100,67100,67100,67100,0
+20250328,204500,6644512550,67100,67100,67100,67100,0
+20250328,204400,6644512550,67100,67100,67100,67100,0
+20250328,204300,6644512550,67100,67100,67100,67100,0
+20250328,204200,6644512550,67100,67100,67100,67100,0
+20250328,204100,6644512550,67100,67100,67100,67100,0
+20250328,204000,6644512550,67100,67100,67100,67100,0
+20250328,203900,6644512550,67100,67100,67100,67100,0
+20250328,203800,6644512550,67100,67100,67100,67100,0
+20250328,203700,6644512550,67100,67100,67100,67100,0
+20250328,203600,6644512550,67100,67100,67100,67100,0
+20250328,203500,6644512550,67100,67100,67100,67100,0
+20250328,203400,6644512550,67100,67100,67100,67100,0
+20250328,203300,6644512550,67100,67100,67100,67100,0
+20250328,203200,6644512550,67100,67100,67100,67100,0
+20250328,203100,6644512550,67100,67100,67100,67100,0
+20250328,203000,6644512550,67100,67100,67100,67100,0
+20250328,202900,6644512550,67100,67100,67100,67100,1699
+20250328,202800,6644512550,67100,67100,67100,67100,0
+20250328,202700,6644512550,67100,67100,67100,67100,0
+20250328,202600,6644512550,67100,67100,67100,67100,0
+20250328,202500,6644512550,67100,67100,67100,67100,0
+20250328,202400,6644512550,67100,67100,67100,67100,0
+20250328,202300,6644512550,67100,67100,67100,67100,0
+20250328,202200,6644512550,67100,67100,67100,67100,0
+20250328,202100,6644512550,67100,67100,67100,67100,0
+20250328,202000,6644512550,67100,67100,67100,67100,0
+20250328,201900,6644512550,67100,67100,67100,67100,0
+20250328,201800,6644512550,67100,67100,67100,67100,0
+20250328,201700,6644512550,67100,67100,67100,67100,0
+20250328,201600,6644512550,67100,67100,67100,67100,0
+20250328,201500,6644512550,67100,67100,67100,67100,0
+20250328,201400,6644512550,67100,67100,67100,67100,0
+20250328,201300,6644512550,67100,67100,67100,67100,0
+20250328,201200,6644512550,67100,67100,67100,67100,0
+20250328,201100,6644512550,67100,67100,67100,67100,0
+20250328,201000,6644512550,67100,67100,67100,67100,0
+20250328,200900,6644512550,67100,67100,67100,67100,0
+20250328,200800,6644512550,67100,67100,67100,67100,0
+20250328,200700,6644512550,67100,67100,67100,67100,0
+20250328,200600,6644512550,67100,67100,67100,67100,0
+20250328,200500,6644512550,67100,67100,67100,67100,0
+20250328,200400,6644512550,67100,67100,67100,67100,0
+20250328,200300,6644512550,67100,67100,67100,67100,0
+20250328,200200,6644512550,67100,67100,67100,67100,0
+20250328,200100,6644512550,67100,67100,67100,67100,0
+20250328,200000,6644512550,67100,67100,67100,67100,0
+20250328,195900,6644512550,67100,67100,67100,67100,1699
+20250328,195800,6644512550,67100,67100,67100,67100,0
+20250328,195700,6644512550,67100,67100,67100,67100,0
+20250328,195600,6644512550,67100,67100,67100,67100,0
+20250328,195500,6644512550,67100,67100,67100,67100,0
+20250328,195400,6644512550,67100,67100,67100,67100,0
+20250328,195300,6644512550,67100,67100,67100,67100,0
+20250328,195200,6644512550,67100,67100,67100,67100,0
+20250328,195100,6644512550,67100,67100,67100,67100,0
+20250328,195000,6644512550,67100,67100,67100,67100,0
+20250328,194900,6644512550,67100,67100,67100,67100,0
+20250328,194800,6644512550,67100,67100,67100,67100,0
+20250328,194700,6644512550,67100,67100,67100,67100,0
+20250328,194600,6644512550,67100,67100,67100,67100,0
+20250328,194500,6644512550,67100,67100,67100,67100,0
+20250328,194400,6644512550,67100,67100,67100,67100,0
+20250328,194300,6644512550,67100,67100,67100,67100,0
+20250328,194200,6644512550,67100,67100,67100,67100,0
+20250328,194100,6644512550,67100,67100,67100,67100,0
+20250328,194000,6644512550,67100,67100,67100,67100,0
+20250328,193900,6644512550,67100,67100,67100,67100,0
+20250328,193800,6644512550,67100,67100,67100,67100,0
+20250328,193700,6644512550,67100,67100,67100,67100,0
+20250328,193600,6644512550,67100,67100,67100,67100,0
+20250328,193500,6644512550,67100,67100,67100,67100,0
+20250328,193400,6644512550,67100,67100,67100,67100,0
+20250328,193300,6644512550,67100,67100,67100,67100,0
+20250328,193200,6644512550,67100,67100,67100,67100,0
+20250328,193100,6644512550,67100,67100,67100,67100,0
+20250328,193000,6644512550,67100,67100,67100,67100,0
+20250328,192900,6644512550,67100,67100,67100,67100,1699
+20250328,192800,6644512550,67100,67100,67100,67100,0
+20250328,192700,6644512550,67100,67100,67100,67100,0
+20250328,192600,6644512550,67100,67100,67100,67100,0
+20250328,192500,6644512550,67100,67100,67100,67100,0
+20250328,192400,6644512550,67100,67100,67100,67100,0
+20250328,192300,6644512550,67100,67100,67100,67100,0
+20250328,192200,6644512550,67100,67100,67100,67100,0
+20250328,192100,6644512550,67100,67100,67100,67100,0
+20250328,192000,6644512550,67100,67100,67100,67100,0
+20250328,191900,6644512550,67100,67100,67100,67100,0
+20250328,191800,6644512550,67100,67100,67100,67100,0
+20250328,191700,6644512550,67100,67100,67100,67100,0
+20250328,191600,6644512550,67100,67100,67100,67100,0
+20250328,191500,6644512550,67100,67100,67100,67100,0
+20250328,191400,6644512550,67100,67100,67100,67100,0
+20250328,191300,6644512550,67100,67100,67100,67100,0
+20250328,191200,6644512550,67100,67100,67100,67100,0
+20250328,191100,6644512550,67100,67100,67100,67100,0
+20250328,191000,6644512550,67100,67100,67100,67100,0
+20250328,190900,6644512550,67100,67100,67100,67100,0
+20250328,190800,6644512550,67100,67100,67100,67100,0
+20250328,190700,6644512550,67100,67100,67100,67100,0
+20250328,190600,6644512550,67100,67100,67100,67100,0
+20250328,190500,6644512550,67100,67100,67100,67100,0
+20250328,190400,6644512550,67100,67100,67100,67100,0
+20250328,190300,6644512550,67100,67100,67100,67100,0
+20250328,190200,6644512550,67100,67100,67100,67100,0
+20250328,190100,6644512550,67100,67100,67100,67100,0
+20250328,190000,6644512550,67100,67100,67100,67100,0
+20250328,185900,6644512550,67100,67100,67100,67100,1699
+20250328,185800,6644512550,67100,67100,67100,67100,0
+20250328,185700,6644512550,67100,67100,67100,67100,0
+20250328,185600,6644512550,67100,67100,67100,67100,0
+20250328,185500,6644512550,67100,67100,67100,67100,0
+20250328,185400,6644512550,67100,67100,67100,67100,0
+20250328,185300,6644512550,67100,67100,67100,67100,0
+20250328,185200,6644512550,67100,67100,67100,67100,0
+20250328,185100,6644512550,67100,67100,67100,67100,0
+20250328,185000,6644512550,67100,67100,67100,67100,0
+20250328,184900,6644512550,67100,67100,67100,67100,0
+20250328,184800,6644512550,67100,67100,67100,67100,0
+20250328,184700,6644512550,67100,67100,67100,67100,0
+20250328,184600,6644512550,67100,67100,67100,67100,0
+20250328,184500,6644512550,67100,67100,67100,67100,0
+20250328,184400,6644512550,67100,67100,67100,67100,0
+20250328,184300,6644512550,67100,67100,67100,67100,0
+20250328,184200,6644512550,67100,67100,67100,67100,0
+20250328,184100,6644512550,67100,67100,67100,67100,0
+20250328,184000,6644512550,67100,67100,67100,67100,0
+20250328,183900,6644512550,67100,67100,67100,67100,0
+20250328,183800,6644512550,67100,67100,67100,67100,0
+20250328,183700,6644512550,67100,67100,67100,67100,0
+20250328,183600,6644512550,67100,67100,67100,67100,0
+20250328,183500,6644512550,67100,67100,67100,67100,0
+20250328,183400,6644512550,67100,67100,67100,67100,0
+20250328,183300,6644512550,67100,67100,67100,67100,0
+20250328,183200,6644512550,67100,67100,67100,67100,0
+20250328,183100,6644512550,67100,67100,67100,67100,0
+20250328,183000,6644512550,67100,67100,67100,67100,0
+20250328,182900,6644512550,67100,67100,67100,67100,1699
+20250328,182800,6644512550,67100,67100,67100,67100,0
+20250328,182700,6644512550,67100,67100,67100,67100,0
+20250328,182600,6644512550,67100,67100,67100,67100,0
+20250328,182500,6644512550,67100,67100,67100,67100,0
+20250328,182400,6644512550,67100,67100,67100,67100,0
+20250328,182300,6644512550,67100,67100,67100,67100,0
+20250328,182200,6644512550,67100,67100,67100,67100,0
+20250328,182100,6644512550,67100,67100,67100,67100,0
+20250328,182000,6644512550,67100,67100,67100,67100,0
+20250328,181900,6644512550,67100,67100,67100,67100,0
+20250328,181800,6644512550,67100,67100,67100,67100,0
+20250328,181700,6644512550,67100,67100,67100,67100,0
+20250328,181600,6644512550,67100,67100,67100,67100,0
+20250328,181500,6644512550,67100,67100,67100,67100,0
+20250328,181400,6644512550,67100,67100,67100,67100,0
+20250328,181300,6644512550,67100,67100,67100,67100,0
+20250328,181200,6644512550,67100,67100,67100,67100,0
+20250328,181100,6644512550,67100,67100,67100,67100,0
+20250328,181000,6644512550,67100,67100,67100,67100,0
+20250328,180900,6644512550,67100,67100,67100,67100,0
+20250328,180800,6644512550,67100,67100,67100,67100,0
+20250328,180700,6644512550,67100,67100,67100,67100,0
+20250328,180600,6644512550,67100,67100,67100,67100,0
+20250328,180500,6644512550,67100,67100,67100,67100,0
+20250328,180400,6644512550,67100,67100,67100,67100,0
+20250328,180300,6644512550,67100,67100,67100,67100,0
+20250328,180200,6644512550,67100,67100,67100,67100,0
+20250328,180100,6644512550,67100,67100,67100,67100,0
+20250328,180000,6644512550,67100,67100,67100,67100,0
+20250328,175900,6644512550,67100,67100,67100,67100,1699
+20250328,175800,6644512550,67100,67100,67100,67100,0
+20250328,175700,6644512550,67100,67100,67100,67100,0
+20250328,175600,6644512550,67100,67100,67100,67100,0
+20250328,175500,6644512550,67100,67100,67100,67100,0
+20250328,175400,6644512550,67100,67100,67100,67100,0
+20250328,175300,6644512550,67100,67100,67100,67100,0
+20250328,175200,6644512550,67100,67100,67100,67100,0
+20250328,175100,6644512550,67100,67100,67100,67100,0
+20250328,175000,6644512550,67100,67100,67100,67100,0
+20250328,174900,6644512550,67100,67100,67100,67100,0
+20250328,174800,6644512550,67100,67100,67100,67100,0
+20250328,174700,6644512550,67100,67100,67100,67100,0
+20250328,174600,6644512550,67100,67100,67100,67100,0
+20250328,174500,6644512550,67100,67100,67100,67100,0
+20250328,174400,6644512550,67100,67100,67100,67100,0
+20250328,174300,6644512550,67100,67100,67100,67100,0
+20250328,174200,6644512550,67100,67100,67100,67100,0
+20250328,174100,6644512550,67100,67100,67100,67100,0
+20250328,174000,6644512550,67100,67100,67100,67100,0
+20250328,173900,6644512550,67100,67100,67100,67100,0
+20250328,173800,6644512550,67100,67100,67100,67100,0
+20250328,173700,6644512550,67100,67100,67100,67100,0
+20250328,173600,6644512550,67100,67100,67100,67100,0
+20250328,173500,6644512550,67100,67100,67100,67100,0
+20250328,173400,6644512550,67100,67100,67100,67100,0
+20250328,173300,6644512550,67100,67100,67100,67100,0
+20250328,173200,6644512550,67100,67100,67100,67100,0
+20250328,173100,6644512550,67100,67100,67100,67100,0
+20250328,173000,6644512550,67100,67100,67100,67100,0
+20250328,172900,6644512550,67100,67100,67100,67100,1699
+20250328,172800,6644512550,67100,67100,67100,67100,0
+20250328,172700,6644512550,67100,67100,67100,67100,0
+20250328,172600,6644512550,67100,67100,67100,67100,0
+20250328,172500,6644512550,67100,67100,67100,67100,0
+20250328,172400,6644512550,67100,67100,67100,67100,0
+20250328,172300,6644512550,67100,67100,67100,67100,0
+20250328,172200,6644512550,67100,67100,67100,67100,0
+20250328,172100,6644512550,67100,67100,67100,67100,0
+20250328,172000,6644512550,67100,67100,67100,67100,0
+20250328,171900,6644512550,67100,67100,67100,67100,0
+20250328,171800,6644512550,67100,67100,67100,67100,0
+20250328,171700,6644512550,67100,67100,67100,67100,0
+20250328,171600,6644512550,67100,67100,67100,67100,0
+20250328,171500,6644512550,67100,67100,67100,67100,0
+20250328,171400,6644512550,67100,67100,67100,67100,0
+20250328,171300,6644512550,67100,67100,67100,67100,0
+20250328,171200,6644512550,67100,67100,67100,67100,0
+20250328,171100,6644512550,67100,67100,67100,67100,0
+20250328,171000,6644512550,67100,67100,67100,67100,0
+20250328,170900,6644512550,67100,67100,67100,67100,0
+20250328,170800,6644512550,67100,67100,67100,67100,0
+20250328,170700,6644512550,67100,67100,67100,67100,0
+20250328,170600,6644512550,67100,67100,67100,67100,0
+20250328,170500,6644512550,67100,67100,67100,67100,0
+20250328,170400,6644512550,67100,67100,67100,67100,0
+20250328,170300,6644512550,67100,67100,67100,67100,0
+20250328,170200,6644512550,67100,67100,67100,67100,0
+20250328,170100,6644512550,67100,67100,67100,67100,0
+20250328,170000,6644512550,67100,67100,67100,67100,0
+20250328,165900,6644512550,67100,67100,67100,67100,1699
+20250328,165800,6644512550,67100,67100,67100,67100,0
+20250328,165700,6644512550,67100,67100,67100,67100,0
+20250328,165600,6644512550,67100,67100,67100,67100,0
+20250328,165500,6644512550,67100,67100,67100,67100,0
+20250328,165400,6644512550,67100,67100,67100,67100,0
+20250328,165300,6644512550,67100,67100,67100,67100,0
+20250328,165200,6644512550,67100,67100,67100,67100,0
+20250328,165100,6644512550,67100,67100,67100,67100,0
+20250328,165000,6644512550,67100,67100,67100,67100,0
+20250328,164900,6644512550,67100,67100,67100,67100,0
+20250328,164800,6644512550,67100,67100,67100,67100,0
+20250328,164700,6644512550,67100,67100,67100,67100,0
+20250328,164600,6644512550,67100,67100,67100,67100,0
+20250328,164500,6644512550,67100,67100,67100,67100,0
+20250328,164400,6644512550,67100,67100,67100,67100,0
+20250328,164300,6644512550,67100,67100,67100,67100,0
+20250328,164200,6644512550,67100,67100,67100,67100,0
+20250328,164100,6644512550,67100,67100,67100,67100,0
+20250328,164000,6644512550,67100,67100,67100,67100,0
+20250328,163900,6644512550,67100,67100,67100,67100,0
+20250328,163800,6644512550,67100,67100,67100,67100,0
+20250328,163700,6644512550,67100,67100,67100,67100,0
+20250328,163600,6644512550,67100,67100,67100,67100,0
+20250328,163500,6644512550,67100,67100,67100,67100,0
+20250328,163400,6644512550,67100,67100,67100,67100,0
+20250328,163300,6644512550,67100,67100,67100,67100,0
+20250328,163200,6644512550,67100,67100,67100,67100,0
+20250328,163100,6644512550,67100,67100,67100,67100,0
+20250328,163000,6644512550,67100,67100,67100,67100,0
+20250328,162900,6644512550,67100,67100,67100,67100,1699
+20250328,162800,6644512550,67100,67100,67100,67100,0
+20250328,162700,6644512550,67100,67100,67100,67100,0
+20250328,162600,6644512550,67100,67100,67100,67100,0
+20250328,162500,6644512550,67100,67100,67100,67100,0
+20250328,162400,6644512550,67100,67100,67100,67100,0
+20250328,162300,6644512550,67100,67100,67100,67100,0
+20250328,162200,6644512550,67100,67100,67100,67100,0
+20250328,162100,6644512550,67100,67100,67100,67100,0
+20250328,162000,6644512550,67100,67100,67100,67100,0
+20250328,161900,6644512550,67100,67100,67100,67100,0
+20250328,161800,6644512550,67100,67100,67100,67100,0
+20250328,161700,6644512550,67100,67100,67100,67100,0
+20250328,161600,6644512550,67100,67100,67100,67100,0
+20250328,161500,6644512550,67100,67100,67100,67100,0
+20250328,161400,6644512550,67100,67100,67100,67100,0
+20250328,161300,6644512550,67100,67100,67100,67100,0
+20250328,161200,6644512550,67100,67100,67100,67100,0
+20250328,161100,6644512550,67100,67100,67100,67100,0
+20250328,161000,6644512550,67100,67100,67100,67100,0
+20250328,160900,6644512550,67100,67100,67100,67100,0
+20250328,160800,6644512550,67100,67100,67100,67100,0
+20250328,160700,6644512550,67100,67100,67100,67100,0
+20250328,160600,6644512550,67100,67100,67100,67100,0
+20250328,160500,6644512550,67100,67100,67100,67100,0
+20250328,160400,6644512550,67100,67100,67100,67100,0
+20250328,160300,6644512550,67100,67100,67100,67100,0
+20250328,160200,6644512550,67100,67100,67100,67100,0
+20250328,160100,6644512550,67100,67100,67100,67100,0
+20250328,160000,6644512550,67100,67100,67100,67100,0
+20250328,155900,6644512550,67100,67100,67100,67100,1699
+20250328,155800,6644512550,67100,67100,67100,67100,0
+20250328,155700,6644512550,67100,67100,67100,67100,0
+20250328,155600,6644512550,67100,67100,67100,67100,0
+20250328,155500,6644512550,67100,67100,67100,67100,0
+20250328,155400,6644512550,67100,67100,67100,67100,0
+20250328,155300,6644512550,67100,67100,67100,67100,0
+20250328,155200,6644512550,67100,67100,67100,67100,0
+20250328,155100,6644512550,67100,67100,67100,67100,0
+20250328,155000,6644512550,67100,67100,67100,67100,0
+20250328,154900,6644512550,67100,67100,67100,67100,0
+20250328,154800,6644512550,67100,67100,67100,67100,0
+20250328,154700,6644512550,67100,67100,67100,67100,0
+20250328,154600,6644512550,67100,67100,67100,67100,0
+20250328,154500,6644512550,67100,67100,67100,67100,0
+20250328,154400,6644512550,67100,67100,67100,67100,0
+20250328,154300,6644512550,67100,67100,67100,67100,0
+20250328,154200,6644512550,67100,67100,67100,67100,0
+20250328,154100,6644512550,67100,67100,67100,67100,0
+20250328,154000,6644512550,67100,67100,67100,67100,0
+20250328,153900,6644512550,67100,67100,67100,67100,0
+20250328,153800,6644512550,67100,67100,67100,67100,0
+20250328,153700,6644512550,67100,67100,67100,67100,0
+20250328,153600,6644512550,67100,67100,67100,67100,0
+20250328,153500,6644512550,67100,67100,67100,67100,0
+20250328,153400,6644512550,67100,67100,67100,67100,0
+20250328,153300,6644512550,67100,67100,67100,67100,0
+20250328,153200,6644512550,67100,67100,67100,67100,0
+20250328,153100,6644512550,67100,67100,67100,67100,0
+20250328,153000,6644512550,67100,67100,67100,67100,1699
+20250328,152900,6530509650,67300,67300,67300,67300,0
+20250328,152800,6530509650,67300,67300,67300,67300,0
+20250328,152700,6530509650,67300,67300,67300,67300,0
+20250328,152600,6530509650,67300,67300,67300,67300,0
+20250328,152500,6530509650,67300,67300,67300,67300,0
+20250328,152400,6530509650,67300,67300,67300,67300,0
+20250328,152300,6530509650,67300,67300,67300,67300,0
+20250328,152200,6530509650,67300,67300,67300,67300,0
+20250328,152100,6530509650,67300,67300,67300,67300,0
+20250328,152000,6530509650,67300,67300,67300,67300,0
+20250328,151900,6530509650,67300,67200,67300,67200,517
+20250328,151800,6495755050,67200,67200,67200,67100,49
+20250328,151700,6492463650,67300,67100,67300,67100,346
+20250328,151600,6469214850,67200,67000,67200,67000,514
+20250328,151500,6434748750,67000,66900,67000,66900,1304
+20250328,151400,6347402550,67000,67000,67000,66900,788
+20250328,151300,6294609950,66900,67000,67100,66900,334
+20250328,151200,6272257850,67000,67000,67000,66900,218
+20250328,151100,6257656950,67000,67000,67000,66900,117
+20250328,151000,6249823650,67000,67100,67100,66900,250
+20250328,150900,6233075650,66900,66900,67100,66900,384
+20250328,150800,6207369750,67000,67100,67100,67000,410
+20250328,150700,6179889050,67100,67200,67200,67100,796
+20250328,150600,6126416250,67200,67000,67200,67000,1613
+20250328,150500,6018319250,66900,66900,66900,66900,190
+20250328,150400,6005608250,66900,66900,67000,66900,74
+20250328,150300,6000656750,66900,66900,67000,66900,40
+20250328,150200,5997978250,66900,66900,67000,66900,167
+20250328,150100,5986805750,66900,67000,67000,66900,217
+20250328,150000,5972281550,66900,67000,67000,66900,76
+20250328,145900,5967197050,66900,66800,66900,66800,46
+20250328,145800,5964122250,66800,66900,67000,66800,129
+20250328,145700,5955497050,66900,66900,66900,66900,129
+20250328,145600,5946866950,66900,66900,66900,66900,84
+20250328,145500,5941247350,66900,66900,67000,66900,512
+20250328,145400,5906994450,66900,66900,67000,66900,74
+20250328,145300,5902043450,66900,66900,67000,66900,131
+20250328,145200,5893277750,66900,66900,67000,66900,51
+20250328,145100,5889865750,67000,67000,67000,66900,67
+20250328,145000,5885382150,67100,67000,67100,67000,161
+20250328,144900,5874592550,67000,66800,67000,66800,611
+20250328,144800,5833676950,67000,66900,67000,66800,24
+20250328,144700,5832073250,66800,66900,67000,66800,259
+20250328,144600,5814751350,66800,66900,66900,66800,761
+20250328,144500,5763912450,66900,66800,66900,66800,121
+20250328,144400,5755829450,66800,66800,66800,66800,11
+20250328,144300,5755094650,66800,66800,66800,66800,60
+20250328,144200,5751086650,66700,66700,66800,66700,76
+20250328,144100,5746017250,66900,66700,66900,66600,237
+20250328,144000,5730201450,66700,66600,66800,66600,156
+20250328,143900,5719794450,66600,66800,66800,66600,187
+20250328,143800,5707323250,66700,66600,66700,66600,453
+20250328,143700,5677153350,66600,66600,66700,66600,67
+20250328,143600,5672690750,66600,66700,66800,66600,406
+20250328,143500,5645606450,66800,66700,66800,66700,376
+20250328,143400,5620525850,66800,66800,66800,66800,380
+20250328,143300,5595141850,66800,66800,66800,66800,57
+20250328,143200,5591334250,66800,66800,66800,66800,68
+20250328,143100,5586791850,66800,66800,66800,66800,565
+20250328,143000,5549049850,66800,66800,66800,66800,33
+20250328,142900,5546845450,66800,66800,66900,66800,58
+20250328,142800,5542970350,66800,66900,66900,66800,32
+20250328,142700,5540831850,66900,66800,66900,66800,130
+20250328,142600,5532142350,66800,66800,66900,66800,77
+20250328,142500,5526998650,66800,66800,66800,66800,60
+20250328,142400,5522990650,66900,66900,66900,66800,24
+20250328,142300,5521385150,66900,66800,66900,66800,68
+20250328,142200,5516838850,66800,67000,67000,66800,211
+20250328,142100,5502721250,67000,66800,67000,66800,15
+20250328,142000,5501718450,67000,66900,67000,66800,715
+20250328,141900,5453881950,66900,66900,67000,66800,147
+20250328,141800,5444050650,66800,66800,66800,66800,13
+20250328,141700,5443182250,66900,66800,66900,66800,29
+20250328,141600,5441243250,66800,66800,66800,66800,43
+20250328,141500,5438370850,66900,66800,66900,66800,74
+20250328,141400,5433421850,66900,66900,67000,66900,204
+20250328,141300,5419772050,66900,67000,67000,66900,258
+20250328,141200,5402491150,66900,66900,67000,66900,28
+20250328,141100,5400617750,66900,67000,67000,66900,620
+20250328,141000,5359079650,67000,66700,67100,66700,927
+20250328,140900,5296960950,66700,66600,67000,66500,644
+20250328,140800,5253951400,66600,66600,66600,66500,176
+20250328,140700,5242230300,66600,66600,66700,66600,135
+20250328,140600,5233238800,66600,66600,66600,66600,105
+20250328,140500,5226245800,66600,66600,66600,66600,11
+20250328,140400,5225513200,66600,66700,66700,66600,246
+20250328,140300,5209111400,66700,66600,66800,66500,319
+20250328,140200,5187834500,66500,66600,66600,66500,106
+20250328,140100,5180775100,66700,66500,66700,66500,40
+20250328,140000,5178108200,66500,66500,66800,66500,606
+20250328,135900,5137691400,66500,66500,66600,66500,108
+20250328,135800,5130508300,66500,66500,66700,66500,302
+20250328,135700,5110387800,66500,66500,66500,66500,67
+20250328,135600,5105932300,66500,66500,66600,66500,40
+20250328,135500,5103269300,66600,66600,66700,66500,396
+20250328,135400,5076892000,66600,66600,66600,66500,73
+20250328,135300,5072030700,66500,66500,66600,66500,191
+20250328,135200,5059323100,66500,66500,66600,66500,36
+20250328,135100,5056928200,66500,66700,66700,66500,301
+20250328,135000,5036866000,66600,66400,66600,66300,1099
+20250328,134900,4963869100,66300,66300,66300,66200,773
+20250328,134800,4912622400,66200,66200,66200,66200,6
+20250328,134700,4912225200,66200,66200,66300,66200,443
+20250328,134600,4882888600,66200,66200,66200,66200,103
+20250328,134500,4876070000,66300,66300,66300,66300,621
+20250328,134400,4834897700,66300,66300,66400,66300,306
+20250328,134300,4814584700,66300,66400,66400,66300,78
+20250328,134200,4809408300,66400,66300,66400,66300,472
+20250328,134100,4778068300,66300,66300,66400,66300,267
+20250328,134000,4760361100,66300,66300,66300,66300,151
+20250328,133900,4750349800,66300,66300,66400,66300,53
+20250328,133800,4746835200,66300,66400,66400,66300,12
+20250328,133700,4746039500,66300,66300,66300,66300,28
+20250328,133600,4744183100,66300,66300,66300,66300,143
+20250328,133500,4734702200,66300,66300,66300,66300,15
+20250328,133400,4733707700,66300,66300,66400,66300,417
+20250328,133300,4706047600,66300,66300,66300,66300,40
+20250328,133200,4703395600,66300,66300,66300,66300,172
+20250328,133100,4691992000,66300,66300,66300,66300,9
+20250328,133000,4691395300,66300,66300,66300,66300,69
+20250328,132900,4686820600,66300,66300,66300,66300,45
+20250328,132800,4683837100,66300,66400,66400,66300,126
+20250328,132700,4675476500,66500,66400,66500,66400,78
+20250328,132600,4670297100,66400,66400,66400,66400,79
+20250328,132500,4665051500,66400,66400,66400,66400,8
+20250328,132400,4664520300,66500,66400,66500,66400,85
+20250328,132300,4658876200,66400,66400,66500,66400,64
+20250328,132200,4654626400,66400,66400,66400,66400,13
+20250328,132100,4653763200,66400,66400,66500,66400,43
+20250328,132000,4650907600,66500,66600,66600,66500,218
+20250328,131900,4636409700,66600,66500,66600,66500,249
+20250328,131800,4619846000,66400,66300,66400,66200,299
+20250328,131700,4599994500,66300,66300,66400,66300,243
+20250328,131600,4583882900,66300,66300,66300,66300,69
+20250328,131500,4579308200,66200,66400,66400,66200,276
+20250328,131400,4561031200,66400,66300,66400,66300,10
+20250328,131300,4560368100,66400,66300,66400,66300,81
+20250328,131200,4554994200,66500,66400,66500,66300,117
+20250328,131100,4547214700,66300,66300,66300,66200,146
+20250328,131000,4537536000,66200,66300,66400,66200,505
+20250328,130900,4504054800,66500,66500,66500,66300,77
+20250328,130800,4498938600,66400,66300,66400,66300,18
+20250328,130700,4497744900,66500,66300,66600,66300,124
+20250328,130600,4489509800,66500,66300,66500,66300,108
+20250328,130500,4482347000,66200,66300,66400,66200,230
+20250328,130400,4467096800,66300,66400,66400,66300,94
+20250328,130300,4460864400,66300,66300,66300,66300,1163
+20250328,130200,4383757500,66500,66400,66500,66300,15
+20250328,130100,4382762100,66500,66700,66700,66300,55
+20250328,130000,4379113700,66600,66600,66600,66400,72
+20250328,125900,4374321100,66400,66300,66600,66300,20
+20250328,125800,4372992700,66300,66500,66600,66300,203
+20250328,125700,4359518700,66600,66500,66600,66400,20
+20250328,125600,4358189700,66600,66500,66600,66500,61
+20250328,125500,4354132900,66500,66400,66600,66400,27
+20250328,125400,4352337400,66400,66300,66400,66300,12
+20250328,125300,4351541400,66300,66300,66400,66300,47
+20250328,125200,4348424000,66300,66300,66500,66300,121
+20250328,125100,4340401200,66400,66400,66400,66300,1193
+20250328,125000,4261213700,66400,66500,66500,66400,760
+20250328,124900,4210745800,66500,66500,66500,66500,12
+20250328,124800,4209947800,66500,66400,66500,66400,17
+20250328,124700,4208818300,66500,66400,66500,66400,266
+20250328,124600,4191137500,66400,66500,66500,66400,465
+20250328,124500,4160217200,66550,66500,66550,66500,9
+20250328,124400,4159618650,66500,66500,66500,66500,59
+20250328,124300,4155695150,66500,66500,66500,66500,115
+20250328,124200,4148047650,66600,66500,66600,66500,9
+20250328,124100,4147449050,66500,66500,66500,66500,56
+20250328,124000,4143725050,66600,66600,66600,66600,6
+20250328,123900,4143325450,66600,66500,66600,66500,527
+20250328,123800,4108229850,66500,66500,66500,66500,80
+20250328,123700,4102909850,66500,66500,66500,66500,6
+20250328,123600,4102510850,66500,66500,66600,66500,122
+20250328,123500,4094397750,66500,66500,66600,66500,110
+20250328,123400,4087080550,66500,66600,66600,66500,17
+20250328,123300,4085949950,66500,66550,66600,66500,57
+20250328,123200,4082157150,66550,66550,66550,66550,39
+20250328,123100,4079561700,66600,66500,66600,66500,16
+20250328,123000,4078496800,66500,66500,66500,66500,83
+20250328,122900,4072977300,66500,66650,66650,66500,168
+20250328,122800,4061791550,66650,66600,66650,66600,125
+20250328,122700,4053460700,66600,66500,66600,66500,139
+20250328,122600,4044208100,66500,66600,66600,66500,173
+20250328,122500,4032702400,66600,66500,66600,66500,24
+20250328,122400,4031105600,66500,66500,66500,66500,57
+20250328,122300,4027315100,66500,66600,66600,66500,46
+20250328,122200,4024252700,66600,66600,66600,66500,32
+20250328,122100,4022122700,66600,66600,66600,66500,317
+20250328,122000,4001010700,66600,66700,66700,66600,163
+20250328,121900,3990154500,66700,66700,66700,66600,56
+20250328,121800,3986420500,66700,66600,66700,66600,139
+20250328,121700,3977152900,66600,66600,66600,66600,129
+20250328,121600,3968561500,66700,66600,66700,66600,32
+20250328,121500,3966430100,66600,66500,66600,66500,107
+20250328,121400,3959304900,66500,66600,66600,66500,4
+20250328,121300,3959038800,66600,66500,66600,66500,49
+20250328,121200,3955780100,66500,66500,66600,66500,49
+20250328,121100,3952517800,66500,66600,66600,66500,19
+20250328,121000,3951253400,66500,66500,66600,66500,111
+20250328,120900,3943871700,66500,66600,66600,66500,65
+20250328,120800,3939546900,66600,66500,66600,66500,15
+20250328,120700,3938548900,66500,66600,66600,66500,205
+20250328,120600,3924896700,66600,66700,66700,66600,17
+20250328,120500,3923764200,66700,66600,66700,66600,66
+20250328,120400,3919365600,66600,66500,66600,66500,84
+20250328,120300,3913771600,66500,66600,66900,66400,331
+20250328,120200,3891658800,66500,66400,66500,66400,25
+20250328,120100,3889998400,66400,66400,66500,66400,56
+20250328,120000,3886276800,66400,66400,66500,66400,38
+20250328,115900,3883753500,66400,66500,66550,66400,34
+20250328,115800,3881492700,66500,66500,66500,66500,308
+20250328,115700,3861010700,66500,66500,66550,66500,26
+20250328,115600,3859281550,66600,66500,66600,66500,85
+20250328,115500,3853628950,66700,66500,66700,66500,81
+20250328,115400,3848237300,66500,66500,66600,66500,115
+20250328,115300,3840580100,66600,66500,66600,66500,28
+20250328,115200,3838717750,66500,66500,66500,66500,38
+20250328,115100,3836190750,66500,66600,66600,66500,15
+20250328,115000,3835192950,66500,66450,66500,66400,137
+20250328,114900,3826085150,66500,66400,66500,66400,12
+20250328,114800,3825288100,66400,66500,66500,66400,89
+20250328,114700,3819378350,66400,66450,66450,66400,466
+20250328,114600,3788435450,66450,66400,66450,66400,15
+20250328,114500,3787439250,66400,66400,66500,66400,23
+20250328,114400,3785911850,66400,66450,66450,66400,48
+20250328,114300,3782724500,66400,66400,66400,66400,34
+20250328,114200,3780466900,66500,66500,66500,66500,3
+20250328,114100,3780267400,66400,66450,66500,66400,50
+20250328,114000,3776946800,66500,66450,66500,66400,37
+20250328,113900,3774488500,66500,66400,66500,66400,7
+20250328,113800,3774023400,66400,66500,66600,66400,50
+20250328,113700,3770701300,66500,66500,66500,66400,167
+20250328,113600,3759611350,66500,66400,66500,66400,22
+20250328,113500,3758149600,66500,66500,66500,66400,37
+20250328,113400,3755692500,66500,66500,66500,66400,148
+20250328,113300,3745851350,66500,66500,66500,66450,15
+20250328,113200,3744854100,66500,66400,66500,66400,53
+20250328,113100,3741333150,66400,66400,66400,66400,12
+20250328,113000,3740536350,66500,66400,66500,66300,176
+20250328,112900,3728834950,66300,66400,66400,66300,40
+20250328,112800,3726182650,66300,66400,66400,66300,41
+20250328,112700,3723462050,66300,66400,66400,66300,32
+20250328,112600,3721337650,66400,66400,66500,66400,17
+20250328,112500,3720208550,66400,66500,66500,66400,124
+20250328,112400,3711971700,66400,66550,66550,66400,351
+20250328,112300,3688647850,66500,66500,66500,66500,6
+20250328,112200,3688248850,66500,66600,66600,66500,20
+20250328,112100,3686917850,66600,66600,66600,66600,130
+20250328,112000,3678259850,66600,66600,66600,66600,31
+20250328,111900,3676195250,66600,66800,66800,66600,35
+20250328,111800,3673862550,66600,66700,66800,66600,145
+20250328,111700,3664187900,66700,66500,66700,66500,185
+20250328,111600,3651869200,66600,66400,66600,66400,187
+20250328,111500,3639433650,66400,66400,66450,66400,116
+20250328,111400,3631730900,66400,66400,66400,66400,18
+20250328,111300,3630535700,66400,66400,66450,66400,7
+20250328,111200,3630070850,66400,66400,66400,66400,90
+20250328,111100,3624094850,66400,66400,66400,66400,101
+20250328,111000,3617388450,66400,66400,66400,66400,0
+20250328,110900,3617388450,66400,66400,66500,66400,40
+20250328,110800,3614732200,66400,66500,66500,66400,34
+20250328,110700,3612473500,66400,66400,66400,66350,181
+20250328,110600,3600455250,66500,66400,66500,66400,571
+20250328,110500,3562540200,66400,66400,66400,66400,33
+20250328,110400,3560349000,66400,66400,66400,66400,38
+20250328,110300,3557825800,66500,66500,66500,66500,12
+20250328,110200,3557027800,66500,66400,66500,66400,24
+20250328,110100,3555433550,66500,66400,66500,66400,44
+20250328,110000,3552511650,66500,66600,66600,66400,166
+20250328,105900,3541486900,66500,66600,66600,66500,21
+20250328,105800,3540089700,66600,66500,66600,66450,79
+20250328,105700,3534836200,66600,66600,66600,66500,129
+20250328,105600,3526257200,66600,66500,66600,66500,42
+20250328,105500,3523462750,66500,66600,66600,66500,50
+20250328,105400,3520137450,66600,66500,66600,66500,66
+20250328,105300,3515744850,66600,66500,66600,66500,7
+20250328,105200,3515279150,66500,66500,66600,66500,122
+20250328,105100,3507162650,66600,66500,66600,66500,45
+20250328,105000,3504167850,66500,66600,66700,66500,37
+20250328,104900,3501706450,66500,66400,66600,66400,221
+20250328,104800,3487002150,66700,66400,66700,66400,271
+20250328,104700,3468954950,66600,66600,66600,66400,33
+20250328,104600,3466762950,66400,66200,66500,66200,289
+20250328,104500,3447589350,66500,66500,66600,66300,417
+20250328,104400,3419940550,66500,66300,66500,66300,1420
+20250328,104300,3325768050,66400,66400,66500,66300,912
+20250328,104200,3265243750,66400,66700,66700,66400,1344
+20250328,104100,3175889450,66700,66500,66750,66400,1146
+20250328,104000,3099622250,66500,67000,67000,66500,1489
+20250328,103900,3000317050,66900,67000,67000,66800,1139
+20250328,103800,2924162450,67100,66900,67100,66900,83
+20250328,103700,2918602350,66900,67000,67000,66900,61
+20250328,103600,2914516450,66900,67000,67100,66900,119
+20250328,103500,2906534150,66900,66900,66900,66900,37
+20250328,103400,2904058850,66900,66900,66900,66900,252
+20250328,103300,2887200050,66900,67000,67000,66900,135
+20250328,103200,2878155850,66900,66950,67000,66900,287
+20250328,103100,2858930500,66900,66900,66900,66900,2
+20250328,103000,2858796700,66900,66900,67000,66900,27
+20250328,102900,2856990300,66900,67000,67000,66900,27
+20250328,102800,2855182100,67000,67000,67000,67000,28
+20250328,102700,2853306100,67000,66900,67000,66900,13
+20250328,102600,2852435400,67000,66900,67000,66800,87
+20250328,102500,2846616200,67000,67000,67000,67000,5
+20250328,102400,2846281200,67000,66900,67000,66900,18
+20250328,102300,2845076200,66900,66900,66900,66900,11
+20250328,102200,2844340300,66800,66900,66900,66800,161
+20250328,102100,2833583400,66900,66950,66950,66900,79
+20250328,102000,2828298000,67000,66800,67000,66800,242
+20250328,101900,2812095600,66800,66800,66800,66800,4
+20250328,101800,2811828400,66700,66700,66700,66700,25
+20250328,101700,2810160900,66700,66900,66900,66700,373
+20250328,101600,2785244400,66900,66900,66900,66900,75
+20250328,101500,2780226900,66900,66800,66900,66800,21
+20250328,101400,2778823200,66800,66900,66900,66800,288
+20250328,101300,2759584300,66900,67000,67000,66900,127
+20250328,101200,2751077200,66900,67000,67000,66900,15
+20250328,101100,2750072400,66800,66800,66800,66800,131
+20250328,101000,2741321600,66800,66800,66800,66800,59
+20250328,100900,2737380400,66800,66800,66800,66700,2041
+20250328,100800,2601244900,66800,66800,66800,66800,1
+20250328,100700,2601178100,66800,66900,66900,66700,340
+20250328,100600,2578489700,66800,66800,66800,66700,297
+20250328,100500,2558656400,66800,66800,66900,66700,536
+20250328,100400,2522839400,66900,66900,66900,66800,310
+20250328,100300,2502101900,67000,67000,67000,67000,86
+20250328,100200,2496339900,67000,66900,67000,66900,170
+20250328,100100,2484954800,66900,66900,67000,66900,76
+20250328,100000,2479870300,66700,66700,67000,66600,1760
+20250328,095900,2362345600,66600,66200,66600,66200,560
+20250328,095800,2325098100,66500,66400,66600,66100,1556
+20250328,095700,2221994400,66400,66400,66600,66400,1663
+20250328,095600,2111396900,66300,66300,66300,66200,1877
+20250328,095500,1987064200,66300,66300,66300,66300,715
+20250328,095400,1939659700,66300,66300,66300,66300,298
+20250328,095300,1919902300,66300,66300,66500,66300,603
+20250328,095200,1879893400,66300,66300,66600,66300,406
+20250328,095100,1852952600,66300,66500,66600,66300,821
+20250328,095000,1798498700,66300,66300,66500,66300,514
+20250328,094900,1764359500,66300,66300,66400,66300,459
+20250328,094800,1733922050,66350,66500,66500,66350,832
+20250328,094700,1678674750,66500,66500,66600,66400,422
+20250328,094600,1650620550,66500,66600,66600,66500,301
+20250328,094500,1630603850,66500,66600,66600,66500,308
+20250328,094400,1610121650,66500,66600,66700,66500,1068
+20250328,094300,1538993050,66700,66550,66700,66550,367
+20250328,094200,1514539300,66600,66500,66600,66500,33
+20250328,094100,1512342500,66600,66500,66600,66500,52
+20250328,094000,1508880700,66600,66600,66700,66500,752
+20250328,093900,1458860800,66600,66600,66700,66600,45
+20250328,093800,1455863700,66600,66600,66600,66600,267
+20250328,093700,1438081500,66600,66800,66800,66600,460
+20250328,093600,1407404800,66800,66800,66800,66700,315
+20250328,093500,1386384400,66700,66900,66900,66700,388
+20250328,093400,1360468700,66900,66900,67000,66900,163
+20250328,093300,1349562500,67100,66900,67100,66900,1116
+20250328,093200,1274885500,66900,67000,67000,66900,10
+20250328,093100,1274215600,67000,67000,67100,67000,95
+20250328,093000,1267850400,67000,67100,67100,67000,208
+20250328,092900,1253912800,67100,67000,67100,66900,171
+20250328,092800,1242460800,67200,67100,67200,67000,487
+20250328,092700,1209816600,67200,67100,67200,67000,346
+20250328,092600,1186622800,67200,67100,67200,67100,331
+20250328,092500,1164408500,67100,66900,67100,66900,742
+20250328,092400,1114701200,67000,67000,67000,66900,83
+20250328,092300,1109141400,67000,67000,67100,66900,666
+20250328,092200,1064512400,67000,66900,67000,66900,232
+20250328,092100,1048986000,66900,66900,67000,66900,470
+20250328,092000,1017526800,66800,66800,66900,66700,291
+20250328,091900,998076100,66900,66800,66900,66700,315
+20250328,091800,977041000,66800,66800,67000,66800,320
+20250328,091700,955647200,66800,66900,66900,66700,612
+20250328,091600,914782700,66900,67000,67000,66900,474
+20250328,091500,883069800,67000,67000,67000,66900,334
+20250328,091400,860693200,66900,67000,67000,66900,358
+20250328,091300,836725500,67000,66900,67100,66900,409
+20250328,091200,809317800,66900,67100,67100,66900,106
+20250328,091100,802220000,67100,67000,67300,66900,588
+20250328,091000,762775100,67300,66800,67300,66700,2495
+20250328,090900,595707800,66800,67100,67200,66800,1132
+20250328,090800,519877850,67100,67200,67200,67100,318
+20250328,090700,498538250,67200,67200,67500,67100,561
+20250328,090600,460849050,67100,67400,67500,67100,1581
+20250328,090500,354509200,67300,67300,67500,67300,474
+20250328,090400,322586500,67300,67600,67600,67300,187
+20250328,090300,309983600,67600,67300,67600,67300,1465
+20250328,090200,211349200,67200,67600,67600,67200,1352
+20250328,090100,120274700,67700,67900,67900,67500,893
+20250328,090000,59704300,68200,68200,68300,68000,876

267270/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
+20250328,161113,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,67100,-1200,5,-1.76,6651960650,99685,107.29,68200,68300,66100,88700,47900,68300,66729.39,16.05,0,23950,71100,69700,68800,67400,66500,69250,66950,942,20400,5000,50540,100,1,18305586,12283,12.72,0.72,12,0.54,5277.00,92774.00,91500,20250213,-26.67,45700,20240909,46.83,91500,-26.67,20250213,57600,16.49,20250102,91500,-26.67,20250213,45700,46.83,20240909,1.98,N,267270,5000,942 억,,2937619,N,N,37,N,00,N
+20250328,151116,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,67000,-1300,5,-1.90,6254040550,93751,100.90,68200,68300,66100,88700,47900,68300,66709.05,16.05,0,23465,71100,69700,68800,67400,66500,69250,66950,942,20400,5000,50540,100,1,18305586,12265,12.70,0.72,12,0.51,5277.00,92774.00,91500,20250213,-26.78,45700,20240909,46.61,91500,-26.78,20250213,57600,16.32,20250102,91500,-26.78,20250213,45700,46.61,20240909,1.98,N,267270,5000,942 억,,2937619,N,N,89,N,00,N
+20250328,141119,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,67000,-1300,5,-1.90,5399212650,80972,87.15,68200,68300,66100,88700,47900,68300,66680.00,16.05,0,17793,71100,69700,68800,67400,66500,69250,66950,942,20400,5000,50540,100,1,18305586,12265,12.70,0.72,12,0.44,5277.00,92774.00,91500,20250213,-26.78,45700,20240909,46.61,91500,-26.78,20250213,57600,16.32,20250102,91500,-26.78,20250213,45700,46.61,20240909,1.98,N,267270,5000,942 억,,2937619,N,N,89,N,00,N
+20250328,131114,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,66200,-2100,5,-3.07,4537536000,68018,73.21,68200,68300,66100,88700,47900,68300,66710.81,16.05,0,14045,71100,69700,68800,67400,66500,69250,66950,942,20400,5000,50540,100,1,18305586,12118,12.55,0.71,12,0.37,5277.00,92774.00,91500,20250213,-27.65,45700,20240909,44.86,91500,-27.65,20250213,57600,14.93,20250102,91500,-27.65,20250213,45700,44.86,20240909,1.98,N,267270,5000,942 억,,2937619,N,N,89,N,00,N
+20250328,121115,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,66600,-1700,5,-2.49,3951919000,59204,63.72,68200,68300,66100,88700,47900,68300,66750.88,16.05,0,13100,71100,69700,68800,67400,66500,69250,66950,942,20400,5000,50540,100,1,18305586,12192,12.62,0.72,12,0.32,5277.00,92774.00,91500,20250213,-27.21,45700,20240909,45.73,91500,-27.21,20250213,57600,15.62,20250102,91500,-27.21,20250213,45700,45.73,20240909,1.98,N,267270,5000,942 억,,2937619,N,N,89,N,00,N
+20250328,111110,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,66400,-1900,5,-2.78,3617521250,54176,58.31,68200,68300,66100,88700,47900,68300,66773.50,16.05,0,12763,71100,69700,68800,67400,66500,69250,66950,942,20400,5000,50540,100,1,18305586,12155,12.58,0.72,12,0.30,5277.00,92774.00,91500,20250213,-27.43,45700,20240909,45.30,91500,-27.43,20250213,57600,15.28,20250102,91500,-27.43,20250213,45700,45.30,20240909,1.98,N,267270,5000,942 억,,2937619,N,N,89,N,00,N
+20250328,101119,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,66800,-1500,5,-2.20,2742724400,41040,44.17,68200,68300,66100,88700,47900,68300,66830.52,16.05,0,14772,71100,69700,68800,67400,66500,69250,66950,942,20400,5000,50540,100,1,18305586,12228,12.66,0.72,12,0.22,5277.00,92774.00,91500,20250213,-26.99,45700,20240909,46.17,91500,-26.99,20250213,57600,15.97,20250102,91500,-26.99,20250213,45700,46.17,20240909,1.98,N,267270,5000,942 억,,2937619,N,N,89,N,00,N
+20250328,091125,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,67300,-1000,5,-1.46,786661200,11690,12.58,68200,68300,66700,88700,47900,68300,67293.52,16.05,0,4449,71100,69700,68800,67400,66500,69250,66950,942,20400,5000,50540,100,1,18305586,12320,12.75,0.73,12,0.06,5277.00,92774.00,91500,20250213,-26.45,45700,20240909,47.26,91500,-26.45,20250213,57600,16.84,20250102,91500,-26.45,20250213,45700,47.26,20240909,1.98,N,267270,5000,942 억,,2937619,N,N,89,N,00,N
+20250327,162431,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,68300,-1500,5,-2.15,6309858150,91926,74.77,69400,70200,67900,90700,48900,69800,68641.04,15.87,0,17290,71933,70866,69833,68766,67733,70350,68250,942,20900,5000,51650,100,1,18305586,12503,12.94,0.74,12,0.50,5277.00,92774.00,91500,20250213,-25.36,45700,20240909,49.45,91500,-25.36,20250213,57600,18.58,20250102,91500,-25.36,20250213,45700,49.45,20240909,1.98,N,267270,5000,942 억,,2905912,N,N,89,N,00,N
+20250327,151115,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,68400,-1400,5,-2.01,5862586800,85379,69.44,69400,70200,67900,90700,48900,69800,68665.44,15.87,0,15867,71933,70866,69833,68766,67733,70350,68250,942,20900,5000,51650,100,1,18305586,12521,12.96,0.74,12,0.47,5277.00,92774.00,91500,20250213,-25.25,45700,20240909,49.67,91500,-25.25,20250213,57600,18.75,20250102,91500,-25.25,20250213,45700,49.67,20240909,1.98,N,267270,5000,942 억,,2905912,N,N,0,N,00,N
+20250327,141116,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,68100,-1700,5,-2.44,4402014900,63949,52.01,69400,70200,67900,90700,48900,69800,68836.34,15.87,0,5001,71933,70866,69833,68766,67733,70350,68250,942,20900,5000,51650,100,1,18305586,12466,12.91,0.73,12,0.35,5277.00,92774.00,91500,20250213,-25.57,45700,20240909,49.02,91500,-25.57,20250213,57600,18.23,20250102,91500,-25.57,20250213,45700,49.02,20240909,1.98,N,267270,5000,942 억,,2905912,N,N,0,N,00,N
+20250327,131110,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,68500,-1300,5,-1.86,2794141150,40352,32.82,69400,70200,68400,90700,48900,69800,69244.18,15.87,0,-1629,71933,70866,69833,68766,67733,70350,68250,942,20900,5000,51650,100,1,18305586,12539,12.98,0.74,12,0.22,5277.00,92774.00,91500,20250213,-25.14,45700,20240909,49.89,91500,-25.14,20250213,57600,18.92,20250102,91500,-25.14,20250213,45700,49.89,20240909,1.98,N,267270,5000,942 억,,2905912,N,N,0,N,00,N
+20250327,121120,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,68800,-1000,5,-1.43,2069297850,29795,24.23,69400,70200,68700,90700,48900,69800,69451.18,15.87,0,-643,71933,70866,69833,68766,67733,70350,68250,942,20900,5000,51650,100,1,18305586,12594,13.04,0.74,12,0.16,5277.00,92774.00,91500,20250213,-24.81,45700,20240909,50.55,91500,-24.81,20250213,57600,19.44,20250102,91500,-24.81,20250213,45700,50.55,20240909,1.98,N,267270,5000,942 억,,2905912,N,N,0,N,00,N
+20250327,111115,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69400,-400,5,-0.57,1565714600,22500,18.30,69400,70200,68700,90700,48900,69800,69587.32,15.87,0,521,71933,70866,69833,68766,67733,70350,68250,942,20900,5000,51650,100,1,18305586,12704,13.15,0.75,12,0.12,5277.00,92774.00,91500,20250213,-24.15,45700,20240909,51.86,91500,-24.15,20250213,57600,20.49,20250102,91500,-24.15,20250213,45700,51.86,20240909,1.98,N,267270,5000,942 억,,2905912,N,N,0,N,00,N
+20250327,101111,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69700,-100,5,-0.14,1122606250,16128,13.12,69400,70200,68700,90700,48900,69800,69606.04,15.87,0,215,71933,70866,69833,68766,67733,70350,68250,942,20900,5000,51650,100,1,18305586,12759,13.21,0.75,12,0.09,5277.00,92774.00,91500,20250213,-23.83,45700,20240909,52.52,91500,-23.83,20250213,57600,21.01,20250102,91500,-23.83,20250213,45700,52.52,20240909,1.98,N,267270,5000,942 억,,2905912,N,N,0,N,00,N
+20250327,091114,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69600,-200,5,-0.29,463578600,6704,5.45,69400,69700,68700,90700,48900,69800,69149.55,15.87,0,1730,71933,70866,69833,68766,67733,70350,68250,942,20900,5000,51650,100,1,18305586,12741,13.19,0.75,12,0.04,5277.00,92774.00,91500,20250213,-23.93,45700,20240909,52.30,91500,-23.93,20250213,57600,20.83,20250102,91500,-23.93,20250213,45700,52.30,20240909,1.98,N,267270,5000,942 억,,2905912,N,N,0,N,00,N
+20250326,161102,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69800,-500,5,-0.71,8481059500,122416,140.99,70600,70900,68800,91300,49300,70300,69279.05,15.61,0,29593,72566,71432,70366,69232,68166,70900,68700,942,21000,5000,52020,100,1,18305586,12777,13.23,0.75,12,0.67,5277.00,92774.00,91500,20250213,-23.72,45700,20240909,52.74,91500,-23.72,20250213,57600,21.18,20250102,91500,-23.72,20250213,45700,52.74,20240909,1.95,N,267270,5000,942 억,,2857752,N,N,51,N,00,N
+20250326,151104,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69200,-1100,5,-1.56,7885225000,113860,131.14,70600,70900,68800,91300,49300,70300,69252.58,15.61,0,31327,72566,71432,70366,69232,68166,70900,68700,942,21000,5000,52020,100,1,18305586,12667,13.11,0.75,12,0.62,5277.00,92774.00,91500,20250213,-24.37,45700,20240909,51.42,91500,-24.37,20250213,57600,20.14,20250102,91500,-24.37,20250213,45700,51.42,20240909,1.95,N,267270,5000,942 억,,2857752,N,N,51,N,00,N
+20250326,141102,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69100,-1200,5,-1.71,6264611950,90394,104.11,70600,70900,68800,91300,49300,70300,69302.08,15.61,0,22231,72566,71432,70366,69232,68166,70900,68700,942,21000,5000,52020,100,1,18305586,12649,13.09,0.74,12,0.49,5277.00,92774.00,91500,20250213,-24.48,45700,20240909,51.20,91500,-24.48,20250213,57600,19.97,20250102,91500,-24.48,20250213,45700,51.20,20240909,1.95,N,267270,5000,942 억,,2857752,N,N,51,N,00,N
+20250326,131106,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69200,-1100,5,-1.56,5206433950,75096,86.49,70600,70900,68800,91300,49300,70300,69328.82,15.61,0,16667,72566,71432,70366,69232,68166,70900,68700,942,21000,5000,52020,100,1,18305586,12667,13.11,0.75,12,0.41,5277.00,92774.00,91500,20250213,-24.37,45700,20240909,51.42,91500,-24.37,20250213,57600,20.14,20250102,91500,-24.37,20250213,45700,51.42,20240909,1.95,N,267270,5000,942 억,,2857752,N,N,51,N,00,N
+20250326,121111,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69200,-1100,5,-1.56,4427108900,63837,73.52,70600,70900,68800,91300,49300,70300,69348.41,15.61,0,12490,72566,71432,70366,69232,68166,70900,68700,942,21000,5000,52020,100,1,18305586,12667,13.11,0.75,12,0.35,5277.00,92774.00,91500,20250213,-24.37,45700,20240909,51.42,91500,-24.37,20250213,57600,20.14,20250102,91500,-24.37,20250213,45700,51.42,20240909,1.95,N,267270,5000,942 억,,2857752,N,N,51,N,00,N
+20250326,111107,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69300,-1000,5,-1.42,3730701350,53777,61.94,70600,70900,68800,91300,49300,70300,69371.48,15.61,0,9781,72566,71432,70366,69232,68166,70900,68700,942,21000,5000,52020,100,1,18305586,12686,13.13,0.75,12,0.29,5277.00,92774.00,91500,20250213,-24.26,45700,20240909,51.64,91500,-24.26,20250213,57600,20.31,20250102,91500,-24.26,20250213,45700,51.64,20240909,1.95,N,267270,5000,942 억,,2857752,N,N,51,N,00,N
+20250326,101106,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69100,-1200,5,-1.71,2935883050,42319,48.74,70600,70900,68800,91300,49300,70300,69372.43,15.61,0,6632,72566,71432,70366,69232,68166,70900,68700,942,21000,5000,52020,100,1,18305586,12649,13.09,0.74,12,0.23,5277.00,92774.00,91500,20250213,-24.48,45700,20240909,51.20,91500,-24.48,20250213,57600,19.97,20250102,91500,-24.48,20250213,45700,51.20,20240909,1.95,N,267270,5000,942 억,,2857752,N,N,51,N,00,N
+20250326,091107,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69800,-500,5,-0.71,378404750,5374,6.19,70600,70900,69700,91300,49300,70300,70416.59,15.61,0,-316,72566,71432,70366,69232,68166,70900,68700,942,21000,5000,52020,100,1,18305586,12777,13.23,0.75,12,0.03,5277.00,92774.00,91500,20250213,-23.72,45700,20240909,52.74,91500,-23.72,20250213,57600,21.18,20250102,91500,-23.72,20250213,45700,52.74,20240909,1.95,N,267270,5000,942 억,,2857752,N,N,51,N,00,N
+20250325,161058,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,70300,0,3,0.00,6039914650,85887,100.93,70900,71500,69300,91300,49300,70300,70324.02,15.62,0,-9493,72233,71266,70433,69466,68633,71200,69400,942,21000,5000,52020,100,1,18305586,12869,13.32,0.76,12,0.47,5277.00,92774.00,91500,20250213,-23.17,45700,20240909,53.83,91500,-23.17,20250213,57600,22.05,20250102,91500,-23.17,20250213,45700,53.83,20240909,1.98,N,267270,5000,942 억,,2859088,N,N,51,N,00,N
+20250325,151101,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,70100,-200,5,-0.28,5727067250,81427,95.69,70900,71500,69300,91300,49300,70300,70333.76,15.62,0,-8896,72233,71266,70433,69466,68633,71200,69400,942,21000,5000,52020,100,1,18305586,12832,13.28,0.76,12,0.44,5277.00,92774.00,91500,20250213,-23.39,45700,20240909,53.39,91500,-23.39,20250213,57600,21.70,20250102,91500,-23.39,20250213,45700,53.39,20240909,1.98,N,267270,5000,942 억,,2859088,N,N,0,N,00,N
+20250325,141057,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69600,-700,5,-1.00,4755660500,67481,79.30,70900,71500,69600,91300,49300,70300,70474.07,15.62,0,-5634,72233,71266,70433,69466,68633,71200,69400,942,21000,5000,52020,100,1,18305586,12741,13.19,0.75,12,0.37,5277.00,92774.00,91500,20250213,-23.93,45700,20240909,52.30,91500,-23.93,20250213,57600,20.83,20250102,91500,-23.93,20250213,45700,52.30,20240909,1.98,N,267270,5000,942 억,,2859088,N,N,0,N,00,N
+20250325,131148,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69900,-400,5,-0.57,4224900100,59874,70.36,70900,71500,69700,91300,49300,70300,70563.18,15.62,0,-3799,72233,71266,70433,69466,68633,71200,69400,942,21000,5000,52020,100,1,18305586,12796,13.25,0.75,12,0.33,5277.00,92774.00,91500,20250213,-23.61,45700,20240909,52.95,91500,-23.61,20250213,57600,21.35,20250102,91500,-23.61,20250213,45700,52.95,20240909,1.98,N,267270,5000,942 억,,2859088,N,N,0,N,00,N
+20250325,121058,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,70000,-300,5,-0.43,3851583700,54540,64.09,70900,71500,69700,91300,49300,70300,70619.43,15.62,0,-3478,72233,71266,70433,69466,68633,71200,69400,942,21000,5000,52020,100,1,18305586,12814,13.27,0.75,12,0.30,5277.00,92774.00,91500,20250213,-23.50,45700,20240909,53.17,91500,-23.50,20250213,57600,21.53,20250102,91500,-23.50,20250213,45700,53.17,20240909,1.98,N,267270,5000,942 억,,2859088,N,N,0,N,00,N
+20250325,111058,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,70200,-100,5,-0.14,3242950950,45840,53.87,70900,71500,70200,91300,49300,70300,70745.00,15.62,0,-1855,72233,71266,70433,69466,68633,71200,69400,942,21000,5000,52020,100,1,18305586,12851,13.30,0.76,12,0.25,5277.00,92774.00,91500,20250213,-23.28,45700,20240909,53.61,91500,-23.28,20250213,57600,21.88,20250102,91500,-23.28,20250213,45700,53.61,20240909,1.98,N,267270,5000,942 억,,2859088,N,N,0,N,00,N
+20250325,101109,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,70800,500,2,0.71,2356689750,33302,39.14,70900,71500,70200,91300,49300,70300,70767.21,15.62,0,-470,72233,71266,70433,69466,68633,71200,69400,942,21000,5000,52020,100,1,18305586,12960,13.42,0.76,12,0.18,5277.00,92774.00,91500,20250213,-22.62,45700,20240909,54.92,91500,-22.62,20250213,57600,22.92,20250102,91500,-22.62,20250213,45700,54.92,20240909,1.98,N,267270,5000,942 억,,2859088,N,N,0,N,00,N
+20250325,091108,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,70300,0,3,0.00,551940000,7827,9.20,70900,70900,70300,91300,49300,70300,70517.44,15.62,0,380,72233,71266,70433,69466,68633,71200,69400,942,21000,5000,52020,100,1,18305586,12869,13.32,0.76,12,0.04,5277.00,92774.00,91500,20250213,-23.17,45700,20240909,53.83,91500,-23.17,20250213,57600,22.05,20250102,91500,-23.17,20250213,45700,53.83,20240909,1.98,N,267270,5000,942 억,,2859088,N,N,0,N,00,N
+20250324,161055,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,70300,0,3,0.00,5916872100,84171,76.64,70300,71400,69600,91300,49300,70300,70295.91,15.59,0,4942,72166,71232,69966,69032,67766,71700,69500,942,21000,5000,52020,100,1,18305586,12869,13.32,0.76,12,0.46,5277.00,92774.00,91500,20250213,-23.17,45700,20240909,53.83,91500,-23.17,20250213,57600,22.05,20250102,91500,-23.17,20250213,45700,53.83,20240909,2.02,N,267270,5000,942 억,,2853454,N,N,2,N,00,N
+20250324,151103,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,70100,-200,5,-0.28,5698738600,81065,73.81,70300,71400,69600,91300,49300,70300,70298.39,15.59,0,5088,72166,71232,69966,69032,67766,71700,69500,942,21000,5000,52020,100,1,18305586,12832,13.28,0.76,12,0.44,5277.00,92774.00,91500,20250213,-23.39,45700,20240909,53.39,91500,-23.39,20250213,57600,21.70,20250102,91500,-23.39,20250213,45700,53.39,20240909,2.02,N,267270,5000,942 억,,2853454,N,N,2,N,00,N
+20250324,141104,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,70000,-300,5,-0.43,5074910400,72171,65.71,70300,71400,69600,91300,49300,70300,70317.86,15.59,0,3285,72166,71232,69966,69032,67766,71700,69500,942,21000,5000,52020,100,1,18305586,12814,13.27,0.75,12,0.39,5277.00,92774.00,91500,20250213,-23.50,45700,20240909,53.17,91500,-23.50,20250213,57600,21.53,20250102,91500,-23.50,20250213,45700,53.17,20240909,2.02,N,267270,5000,942 억,,2853454,N,N,2,N,00,N
+20250324,131104,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69850,-450,5,-0.64,4316652600,61310,55.83,70300,71400,69600,91300,49300,70300,70407.00,15.59,0,-1353,72166,71232,69966,69032,67766,71700,69500,942,21000,5000,52020,100,1,18305586,12786,13.24,0.75,12,0.33,5277.00,92774.00,91500,20250213,-23.66,45700,20240909,52.84,91500,-23.66,20250213,57600,21.27,20250102,91500,-23.66,20250213,45700,52.84,20240909,2.02,N,267270,5000,942 억,,2853454,N,N,2,N,00,N
+20250324,121102,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,70200,-100,5,-0.14,3397312450,48158,43.85,70300,71400,70000,91300,49300,70300,70545.16,15.59,0,986,72166,71232,69966,69032,67766,71700,69500,942,21000,5000,52020,100,1,18305586,12851,13.30,0.76,12,0.26,5277.00,92774.00,91500,20250213,-23.28,45700,20240909,53.61,91500,-23.28,20250213,57600,21.88,20250102,91500,-23.28,20250213,45700,53.61,20240909,2.02,N,267270,5000,942 억,,2853454,N,N,2,N,00,N
+20250324,111102,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,70350,50,2,0.07,2796345850,39599,36.06,70300,71400,70000,91300,49300,70300,70616.63,15.59,0,2701,72166,71232,69966,69032,67766,71700,69500,942,21000,5000,52020,100,1,18305586,12878,13.33,0.76,12,0.22,5277.00,92774.00,91500,20250213,-23.11,45700,20240909,53.94,91500,-23.11,20250213,57600,22.14,20250102,91500,-23.11,20250213,45700,53.94,20240909,2.02,N,267270,5000,942 억,,2853454,N,N,2,N,00,N
+20250324,101058,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,70200,-100,5,-0.14,2106475250,29776,27.11,70300,71400,70000,91300,49300,70300,70744.15,15.59,0,4966,72166,71232,69966,69032,67766,71700,69500,942,21000,5000,52020,100,1,18305586,12851,13.30,0.76,12,0.16,5277.00,92774.00,91500,20250213,-23.28,45700,20240909,53.61,91500,-23.28,20250213,57600,21.88,20250102,91500,-23.28,20250213,45700,53.61,20240909,2.02,N,267270,5000,942 억,,2853454,N,N,2,N,00,N
+20250324,091100,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,71200,900,2,1.28,686657650,9665,8.80,70300,71400,70300,91300,49300,70300,71046.26,15.59,0,3425,72166,71232,69966,69032,67766,71700,69500,942,21000,5000,52020,100,1,18305586,13034,13.49,0.77,12,0.05,5277.00,92774.00,91500,20250213,-22.19,45700,20240909,55.80,91500,-22.19,20250213,57600,23.61,20250102,91500,-22.19,20250213,45700,55.80,20240909,2.02,N,267270,5000,942 억,,2853454,N,N,2,N,00,N
 20250321,161115,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,70300,100,2,0.14,7629198350,109062,76.40,69000,70900,68700,91200,49200,70200,69951.95,15.50,0,12914,73266,71732,70766,69232,68266,71250,68750,942,21000,5000,51940,100,1,18305586,12869,13.32,0.76,12,0.60,5277.00,92774.00,91500,20250213,-23.17,45700,20240909,53.83,91500,-23.17,20250213,57600,22.05,20250102,91500,-23.17,20250213,45700,53.83,20240909,2.03,N,267270,5000,942 억,,2837115,N,N,2,N,00,N
 20250321,151101,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,70500,300,2,0.43,6937356000,99229,69.52,69000,70900,68700,91200,49200,70200,69912.56,15.50,0,14933,73266,71732,70766,69232,68266,71250,68750,942,21000,5000,51940,100,1,18305586,12905,13.36,0.76,12,0.54,5277.00,92774.00,91500,20250213,-22.95,45700,20240909,54.27,91500,-22.95,20250213,57600,22.40,20250102,91500,-22.95,20250213,45700,54.27,20240909,2.03,N,267270,5000,942 억,,2837115,N,N,24,N,00,N
 20250321,141101,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,70350,150,2,0.21,6250866050,89475,62.68,69000,70900,68700,91200,49200,70200,69861.56,15.50,0,11072,73266,71732,70766,69232,68266,71250,68750,942,21000,5000,51940,100,1,18305586,12878,13.33,0.76,12,0.49,5277.00,92774.00,91500,20250213,-23.11,45700,20240909,53.94,91500,-23.11,20250213,57600,22.14,20250102,91500,-23.11,20250213,45700,53.94,20240909,2.03,N,267270,5000,942 억,,2837115,N,N,24,N,00,N

267270/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,18305586,0,1277729902800,0.00
+20250325,0,18305586,0,1286882695800,0.00
+20250324,0,18305586,0,1286882695800,0.00
+20250321,0,18305586,0,1286882695800,0.00
+20250320,0,18305586,0,1285052137200,0.00
 20250319,0,18305586,0,1310679957600,0.00
 20250318,0,18305586,0,1354613364000,0.00
 20250317,0,18305586,0,1338138336600,0.00

267270/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,70300,73600,74600,68700,706777,50791564100,00,0.00,N,5,-3000,
 20250310,73300,79600,80500,72200,946449,71938996450,00,0.00,N,5,-5100,
 20250304,78400,70000,79100,65000,1565371,116611241900,00,0.00,N,2,3400,
 20250224,75000,71900,78300,71800,1421912,107205456100,00,0.00,N,2,2900,