Add accumulated files

271560/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,119100,115600,119500,115600,141112,16659116500,00,0.00,N,2,2800,
+20250326,116300,119400,119400,115800,119841,13986552800,00,0.00,N,5,-2600,
+20250325,118900,119100,120200,117450,111176,13159790450,00,0.00,N,5,-700,
+20250324,119600,121900,122000,118000,131751,15689911850,00,0.00,N,5,-2300,
 20250321,121900,119000,121900,117000,235440,28311736450,00,0.00,N,2,2500,
 20250320,119400,119500,122700,118400,347386,41913390450,00,0.00,N,2,1100,
 20250319,118300,114900,123500,113500,623363,74255308300,00,0.00,N,2,5500,

271560/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
+20250328,117900,-1200,5,-14052,-6269,20415,-1645,-740,2396,12960,44226,39476,1513,5174,4623,27012,50495,19061,3158,5914,2227
+20250327,119100,2800,2,-29704,37091,-4844,-3508,4374,-566,24435,64689,51491,2884,7639,6077,54139,27598,56335,6393,3265,6643
+20250326,116300,-2600,5,-16208,41650,-23905,-1891,4857,-2787,24266,66005,27859,2830,7705,3252,40474,24355,51764,4722,2848,6039
+20250325,118900,-700,5,-32128,44914,-12359,-3810,5322,-1462,16663,64443,29617,1975,7630,3502,48791,19529,41976,5784,2308,4963
+20250324,119600,-2300,5,14709,19809,-35405,1748,2348,-4203,42062,59849,28355,5009,7127,3375,27353,40040,63760,3261,4780,7578
 20250321,121900,2500,2,-38437,33396,5383,-4630,4023,646,58498,122612,52327,7032,14769,6269,96935,89216,46944,11662,10746,5623
 20250320,119400,1100,2,8174,-49199,43374,982,-5953,5255,154712,65106,121177,18693,7832,14616,146538,114305,77803,17711,13785,9360
 20250319,118300,5500,2,-56052,212,65889,-6700,14,7886,271468,136096,211861,32376,16171,25239,327520,135884,145972,39076,16157,17352

271560/min/candle-20250324.csv

@@ -0,0 +1,725 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,210300,15681420250,119600,119600,119600,119600,7924
+20250324,210200,15681420250,119600,119600,119600,119600,0
+20250324,210100,15681420250,119600,119600,119600,119600,0
+20250324,210000,15681420250,119600,119600,119600,119600,0
+20250324,205900,15681420250,119600,119600,119600,119600,0
+20250324,205800,15681420250,119600,119600,119600,119600,0
+20250324,205700,15681420250,119600,119600,119600,119600,0
+20250324,205600,15681420250,119600,119600,119600,119600,0
+20250324,205500,15681420250,119600,119600,119600,119600,0
+20250324,205400,15681420250,119600,119600,119600,119600,0
+20250324,205300,15681420250,119600,119600,119600,119600,0
+20250324,205200,15681420250,119600,119600,119600,119600,0
+20250324,205100,15681420250,119600,119600,119600,119600,0
+20250324,205000,15681420250,119600,119600,119600,119600,0
+20250324,204900,15681420250,119600,119600,119600,119600,0
+20250324,204800,15681420250,119600,119600,119600,119600,0
+20250324,204700,15681420250,119600,119600,119600,119600,0
+20250324,204600,15681420250,119600,119600,119600,119600,0
+20250324,204500,15681420250,119600,119600,119600,119600,0
+20250324,204400,15681420250,119600,119600,119600,119600,0
+20250324,204300,15681420250,119600,119600,119600,119600,0
+20250324,204200,15681420250,119600,119600,119600,119600,0
+20250324,204100,15681420250,119600,119600,119600,119600,0
+20250324,204000,15681420250,119600,119600,119600,119600,0
+20250324,203900,15681420250,119600,119600,119600,119600,0
+20250324,203800,15681420250,119600,119600,119600,119600,0
+20250324,203700,15681420250,119600,119600,119600,119600,0
+20250324,203600,15681420250,119600,119600,119600,119600,0
+20250324,203500,15681420250,119600,119600,119600,119600,0
+20250324,203400,15681420250,119600,119600,119600,119600,0
+20250324,203300,15681420250,119600,119600,119600,119600,7924
+20250324,203200,15681420250,119600,119600,119600,119600,0
+20250324,203100,15681420250,119600,119600,119600,119600,0
+20250324,203000,15681420250,119600,119600,119600,119600,0
+20250324,202900,15681420250,119600,119600,119600,119600,0
+20250324,202800,15681420250,119600,119600,119600,119600,0
+20250324,202700,15681420250,119600,119600,119600,119600,0
+20250324,202600,15681420250,119600,119600,119600,119600,0
+20250324,202500,15681420250,119600,119600,119600,119600,0
+20250324,202400,15681420250,119600,119600,119600,119600,0
+20250324,202300,15681420250,119600,119600,119600,119600,0
+20250324,202200,15681420250,119600,119600,119600,119600,0
+20250324,202100,15681420250,119600,119600,119600,119600,0
+20250324,202000,15681420250,119600,119600,119600,119600,0
+20250324,201900,15681420250,119600,119600,119600,119600,0
+20250324,201800,15681420250,119600,119600,119600,119600,0
+20250324,201700,15681420250,119600,119600,119600,119600,0
+20250324,201600,15681420250,119600,119600,119600,119600,0
+20250324,201500,15681420250,119600,119600,119600,119600,0
+20250324,201400,15681420250,119600,119600,119600,119600,0
+20250324,201300,15681420250,119600,119600,119600,119600,0
+20250324,201200,15681420250,119600,119600,119600,119600,0
+20250324,201100,15681420250,119600,119600,119600,119600,0
+20250324,201000,15681420250,119600,119600,119600,119600,0
+20250324,200900,15681420250,119600,119600,119600,119600,0
+20250324,200800,15681420250,119600,119600,119600,119600,0
+20250324,200700,15681420250,119600,119600,119600,119600,0
+20250324,200600,15681420250,119600,119600,119600,119600,0
+20250324,200500,15681420250,119600,119600,119600,119600,0
+20250324,200400,15681420250,119600,119600,119600,119600,0
+20250324,200300,15681420250,119600,119600,119600,119600,7924
+20250324,200200,15681420250,119600,119600,119600,119600,0
+20250324,200100,15681420250,119600,119600,119600,119600,0
+20250324,200000,15681420250,119600,119600,119600,119600,0
+20250324,195900,15681420250,119600,119600,119600,119600,0
+20250324,195800,15681420250,119600,119600,119600,119600,0
+20250324,195700,15681420250,119600,119600,119600,119600,0
+20250324,195600,15681420250,119600,119600,119600,119600,0
+20250324,195500,15681420250,119600,119600,119600,119600,0
+20250324,195400,15681420250,119600,119600,119600,119600,0
+20250324,195300,15681420250,119600,119600,119600,119600,0
+20250324,195200,15681420250,119600,119600,119600,119600,0
+20250324,195100,15681420250,119600,119600,119600,119600,0
+20250324,195000,15681420250,119600,119600,119600,119600,0
+20250324,194900,15681420250,119600,119600,119600,119600,0
+20250324,194800,15681420250,119600,119600,119600,119600,0
+20250324,194700,15681420250,119600,119600,119600,119600,0
+20250324,194600,15681420250,119600,119600,119600,119600,0
+20250324,194500,15681420250,119600,119600,119600,119600,0
+20250324,194400,15681420250,119600,119600,119600,119600,0
+20250324,194300,15681420250,119600,119600,119600,119600,0
+20250324,194200,15681420250,119600,119600,119600,119600,0
+20250324,194100,15681420250,119600,119600,119600,119600,0
+20250324,194000,15681420250,119600,119600,119600,119600,0
+20250324,193900,15681420250,119600,119600,119600,119600,0
+20250324,193800,15681420250,119600,119600,119600,119600,0
+20250324,193700,15681420250,119600,119600,119600,119600,0
+20250324,193600,15681420250,119600,119600,119600,119600,0
+20250324,193500,15681420250,119600,119600,119600,119600,0
+20250324,193400,15681420250,119600,119600,119600,119600,0
+20250324,193300,15681420250,119600,119600,119600,119600,7924
+20250324,193200,15681420250,119600,119600,119600,119600,0
+20250324,193100,15681420250,119600,119600,119600,119600,0
+20250324,193000,15681420250,119600,119600,119600,119600,0
+20250324,192900,15681420250,119600,119600,119600,119600,0
+20250324,192800,15681420250,119600,119600,119600,119600,0
+20250324,192700,15681420250,119600,119600,119600,119600,0
+20250324,192600,15681420250,119600,119600,119600,119600,0
+20250324,192500,15681420250,119600,119600,119600,119600,0
+20250324,192400,15681420250,119600,119600,119600,119600,0
+20250324,192300,15681420250,119600,119600,119600,119600,0
+20250324,192200,15681420250,119600,119600,119600,119600,0
+20250324,192100,15681420250,119600,119600,119600,119600,0
+20250324,192000,15681420250,119600,119600,119600,119600,0
+20250324,191900,15681420250,119600,119600,119600,119600,0
+20250324,191800,15681420250,119600,119600,119600,119600,0
+20250324,191700,15681420250,119600,119600,119600,119600,0
+20250324,191600,15681420250,119600,119600,119600,119600,0
+20250324,191500,15681420250,119600,119600,119600,119600,0
+20250324,191400,15681420250,119600,119600,119600,119600,0
+20250324,191300,15681420250,119600,119600,119600,119600,0
+20250324,191200,15681420250,119600,119600,119600,119600,0
+20250324,191100,15681420250,119600,119600,119600,119600,0
+20250324,191000,15681420250,119600,119600,119600,119600,0
+20250324,190900,15681420250,119600,119600,119600,119600,0
+20250324,190800,15681420250,119600,119600,119600,119600,0
+20250324,190700,15681420250,119600,119600,119600,119600,0
+20250324,190600,15681420250,119600,119600,119600,119600,0
+20250324,190500,15681420250,119600,119600,119600,119600,0
+20250324,190400,15681420250,119600,119600,119600,119600,0
+20250324,190300,15681420250,119600,119600,119600,119600,7924
+20250324,190200,15681420250,119600,119600,119600,119600,0
+20250324,190100,15681420250,119600,119600,119600,119600,0
+20250324,190000,15681420250,119600,119600,119600,119600,0
+20250324,185900,15681420250,119600,119600,119600,119600,0
+20250324,185800,15681420250,119600,119600,119600,119600,0
+20250324,185700,15681420250,119600,119600,119600,119600,0
+20250324,185600,15681420250,119600,119600,119600,119600,0
+20250324,185500,15681420250,119600,119600,119600,119600,0
+20250324,185400,15681420250,119600,119600,119600,119600,0
+20250324,185300,15681420250,119600,119600,119600,119600,0
+20250324,185200,15681420250,119600,119600,119600,119600,0
+20250324,185100,15681420250,119600,119600,119600,119600,0
+20250324,185000,15681420250,119600,119600,119600,119600,0
+20250324,184900,15681420250,119600,119600,119600,119600,0
+20250324,184800,15681420250,119600,119600,119600,119600,0
+20250324,184700,15681420250,119600,119600,119600,119600,0
+20250324,184600,15681420250,119600,119600,119600,119600,0
+20250324,184500,15681420250,119600,119600,119600,119600,0
+20250324,184400,15681420250,119600,119600,119600,119600,0
+20250324,184300,15681420250,119600,119600,119600,119600,0
+20250324,184200,15681420250,119600,119600,119600,119600,0
+20250324,184100,15681420250,119600,119600,119600,119600,0
+20250324,184000,15681420250,119600,119600,119600,119600,0
+20250324,183900,15681420250,119600,119600,119600,119600,0
+20250324,183800,15681420250,119600,119600,119600,119600,0
+20250324,183700,15681420250,119600,119600,119600,119600,0
+20250324,183600,15681420250,119600,119600,119600,119600,0
+20250324,183500,15681420250,119600,119600,119600,119600,0
+20250324,183400,15681420250,119600,119600,119600,119600,0
+20250324,183300,15681420250,119600,119600,119600,119600,7924
+20250324,183200,15681420250,119600,119600,119600,119600,0
+20250324,183100,15681420250,119600,119600,119600,119600,0
+20250324,183000,15681420250,119600,119600,119600,119600,0
+20250324,182900,15681420250,119600,119600,119600,119600,0
+20250324,182800,15681420250,119600,119600,119600,119600,0
+20250324,182700,15681420250,119600,119600,119600,119600,0
+20250324,182600,15681420250,119600,119600,119600,119600,0
+20250324,182500,15681420250,119600,119600,119600,119600,0
+20250324,182400,15681420250,119600,119600,119600,119600,0
+20250324,182300,15681420250,119600,119600,119600,119600,0
+20250324,182200,15681420250,119600,119600,119600,119600,0
+20250324,182100,15681420250,119600,119600,119600,119600,0
+20250324,182000,15681420250,119600,119600,119600,119600,0
+20250324,181900,15681420250,119600,119600,119600,119600,0
+20250324,181800,15681420250,119600,119600,119600,119600,0
+20250324,181700,15681420250,119600,119600,119600,119600,0
+20250324,181600,15681420250,119600,119600,119600,119600,0
+20250324,181500,15681420250,119600,119600,119600,119600,0
+20250324,181400,15681420250,119600,119600,119600,119600,0
+20250324,181300,15681420250,119600,119600,119600,119600,0
+20250324,181200,15681420250,119600,119600,119600,119600,0
+20250324,181100,15681420250,119600,119600,119600,119600,0
+20250324,181000,15681420250,119600,119600,119600,119600,0
+20250324,180900,15681420250,119600,119600,119600,119600,0
+20250324,180800,15681420250,119600,119600,119600,119600,0
+20250324,180700,15681420250,119600,119600,119600,119600,0
+20250324,180600,15681420250,119600,119600,119600,119600,0
+20250324,180500,15681420250,119600,119600,119600,119600,0
+20250324,180400,15681420250,119600,119600,119600,119600,0
+20250324,180300,15681420250,119600,119600,119600,119600,7924
+20250324,180200,15681420250,119600,119600,119600,119600,0
+20250324,180100,15681420250,119600,119600,119600,119600,0
+20250324,180000,15681420250,119600,119600,119600,119600,0
+20250324,175900,15681420250,119600,119600,119600,119600,0
+20250324,175800,15681420250,119600,119600,119600,119600,0
+20250324,175700,15681420250,119600,119600,119600,119600,0
+20250324,175600,15681420250,119600,119600,119600,119600,0
+20250324,175500,15681420250,119600,119600,119600,119600,0
+20250324,175400,15681420250,119600,119600,119600,119600,0
+20250324,175300,15681420250,119600,119600,119600,119600,0
+20250324,175200,15681420250,119600,119600,119600,119600,0
+20250324,175100,15681420250,119600,119600,119600,119600,0
+20250324,175000,15681420250,119600,119600,119600,119600,0
+20250324,174900,15681420250,119600,119600,119600,119600,0
+20250324,174800,15681420250,119600,119600,119600,119600,0
+20250324,174700,15681420250,119600,119600,119600,119600,0
+20250324,174600,15681420250,119600,119600,119600,119600,0
+20250324,174500,15681420250,119600,119600,119600,119600,0
+20250324,174400,15681420250,119600,119600,119600,119600,0
+20250324,174300,15681420250,119600,119600,119600,119600,0
+20250324,174200,15681420250,119600,119600,119600,119600,0
+20250324,174100,15681420250,119600,119600,119600,119600,0
+20250324,174000,15681420250,119600,119600,119600,119600,0
+20250324,173900,15681420250,119600,119600,119600,119600,0
+20250324,173800,15681420250,119600,119600,119600,119600,0
+20250324,173700,15681420250,119600,119600,119600,119600,0
+20250324,173600,15681420250,119600,119600,119600,119600,0
+20250324,173500,15681420250,119600,119600,119600,119600,0
+20250324,173400,15681420250,119600,119600,119600,119600,0
+20250324,173300,15681420250,119600,119600,119600,119600,7924
+20250324,173200,15681420250,119600,119600,119600,119600,0
+20250324,173100,15681420250,119600,119600,119600,119600,0
+20250324,173000,15681420250,119600,119600,119600,119600,0
+20250324,172900,15681420250,119600,119600,119600,119600,0
+20250324,172800,15681420250,119600,119600,119600,119600,0
+20250324,172700,15681420250,119600,119600,119600,119600,0
+20250324,172600,15681420250,119600,119600,119600,119600,0
+20250324,172500,15681420250,119600,119600,119600,119600,0
+20250324,172400,15681420250,119600,119600,119600,119600,0
+20250324,172300,15681420250,119600,119600,119600,119600,0
+20250324,172200,15681420250,119600,119600,119600,119600,0
+20250324,172100,15681420250,119600,119600,119600,119600,0
+20250324,172000,15681420250,119600,119600,119600,119600,0
+20250324,171900,15681420250,119600,119600,119600,119600,0
+20250324,171800,15681420250,119600,119600,119600,119600,0
+20250324,171700,15681420250,119600,119600,119600,119600,0
+20250324,171600,15681420250,119600,119600,119600,119600,0
+20250324,171500,15681420250,119600,119600,119600,119600,0
+20250324,171400,15681420250,119600,119600,119600,119600,0
+20250324,171300,15681420250,119600,119600,119600,119600,0
+20250324,171200,15681420250,119600,119600,119600,119600,0
+20250324,171100,15681420250,119600,119600,119600,119600,0
+20250324,171000,15681420250,119600,119600,119600,119600,0
+20250324,170900,15681420250,119600,119600,119600,119600,0
+20250324,170800,15681420250,119600,119600,119600,119600,0
+20250324,170700,15681420250,119600,119600,119600,119600,0
+20250324,170600,15681420250,119600,119600,119600,119600,0
+20250324,170500,15681420250,119600,119600,119600,119600,0
+20250324,170400,15681420250,119600,119600,119600,119600,0
+20250324,170300,15681420250,119600,119600,119600,119600,7924
+20250324,170200,15681420250,119600,119600,119600,119600,0
+20250324,170100,15681420250,119600,119600,119600,119600,0
+20250324,170000,15681420250,119600,119600,119600,119600,0
+20250324,165900,15681420250,119600,119600,119600,119600,0
+20250324,165800,15681420250,119600,119600,119600,119600,0
+20250324,165700,15681420250,119600,119600,119600,119600,0
+20250324,165600,15681420250,119600,119600,119600,119600,0
+20250324,165500,15681420250,119600,119600,119600,119600,0
+20250324,165400,15681420250,119600,119600,119600,119600,0
+20250324,165300,15681420250,119600,119600,119600,119600,0
+20250324,165200,15681420250,119600,119600,119600,119600,0
+20250324,165100,15681420250,119600,119600,119600,119600,0
+20250324,165000,15681420250,119600,119600,119600,119600,0
+20250324,164900,15681420250,119600,119600,119600,119600,0
+20250324,164800,15681420250,119600,119600,119600,119600,0
+20250324,164700,15681420250,119600,119600,119600,119600,0
+20250324,164600,15681420250,119600,119600,119600,119600,0
+20250324,164500,15681420250,119600,119600,119600,119600,0
+20250324,164400,15681420250,119600,119600,119600,119600,0
+20250324,164300,15681420250,119600,119600,119600,119600,0
+20250324,164200,15681420250,119600,119600,119600,119600,0
+20250324,164100,15681420250,119600,119600,119600,119600,0
+20250324,164000,15681420250,119600,119600,119600,119600,0
+20250324,163900,15681420250,119600,119600,119600,119600,0
+20250324,163800,15681420250,119600,119600,119600,119600,0
+20250324,163700,15681420250,119600,119600,119600,119600,0
+20250324,163600,15681420250,119600,119600,119600,119600,0
+20250324,163500,15681420250,119600,119600,119600,119600,0
+20250324,163400,15681420250,119600,119600,119600,119600,0
+20250324,163300,15681420250,119600,119600,119600,119600,7924
+20250324,163200,15681420250,119600,119600,119600,119600,0
+20250324,163100,15681420250,119600,119600,119600,119600,0
+20250324,163000,15681420250,119600,119600,119600,119600,0
+20250324,162900,15681420250,119600,119600,119600,119600,0
+20250324,162800,15681420250,119600,119600,119600,119600,0
+20250324,162700,15681420250,119600,119600,119600,119600,0
+20250324,162600,15681420250,119600,119600,119600,119600,0
+20250324,162500,15681420250,119600,119600,119600,119600,0
+20250324,162400,15681420250,119600,119600,119600,119600,0
+20250324,162300,15681420250,119600,119600,119600,119600,0
+20250324,162200,15681420250,119600,119600,119600,119600,0
+20250324,162100,15681420250,119600,119600,119600,119600,0
+20250324,162000,15681420250,119600,119600,119600,119600,0
+20250324,161900,15681420250,119600,119600,119600,119600,0
+20250324,161800,15681420250,119600,119600,119600,119600,0
+20250324,161700,15681420250,119600,119600,119600,119600,0
+20250324,161600,15681420250,119600,119600,119600,119600,0
+20250324,161500,15681420250,119600,119600,119600,119600,0
+20250324,161400,15681420250,119600,119600,119600,119600,0
+20250324,161300,15681420250,119600,119600,119600,119600,0
+20250324,161200,15681420250,119600,119600,119600,119600,0
+20250324,161100,15681420250,119600,119600,119600,119600,0
+20250324,161000,15681420250,119600,119600,119600,119600,0
+20250324,160900,15681420250,119600,119600,119600,119600,0
+20250324,160800,15681420250,119600,119600,119600,119600,0
+20250324,160700,15681420250,119600,119600,119600,119600,0
+20250324,160600,15681420250,119600,119600,119600,119600,0
+20250324,160500,15681420250,119600,119600,119600,119600,0
+20250324,160400,15681420250,119600,119600,119600,119600,0
+20250324,160300,15681420250,119600,119600,119600,119600,7924
+20250324,160200,15681420250,119600,119600,119600,119600,0
+20250324,160100,15681420250,119600,119600,119600,119600,0
+20250324,160000,15681420250,119600,119600,119600,119600,0
+20250324,155900,15681420250,119600,119600,119600,119600,0
+20250324,155800,15681420250,119600,119600,119600,119600,0
+20250324,155700,15681420250,119600,119600,119600,119600,0
+20250324,155600,15681420250,119600,119600,119600,119600,0
+20250324,155500,15681420250,119600,119600,119600,119600,0
+20250324,155400,15681420250,119600,119600,119600,119600,0
+20250324,155300,15681420250,119600,119600,119600,119600,0
+20250324,155200,15681420250,119600,119600,119600,119600,0
+20250324,155100,15681420250,119600,119600,119600,119600,0
+20250324,155000,15681420250,119600,119600,119600,119600,0
+20250324,154900,15681420250,119600,119600,119600,119600,0
+20250324,154800,15681420250,119600,119600,119600,119600,0
+20250324,154700,15681420250,119600,119600,119600,119600,0
+20250324,154600,15681420250,119600,119600,119600,119600,0
+20250324,154500,15681420250,119600,119600,119600,119600,0
+20250324,154400,15681420250,119600,119600,119600,119600,0
+20250324,154300,15681420250,119600,119600,119600,119600,0
+20250324,154200,15681420250,119600,119600,119600,119600,0
+20250324,154100,15681420250,119600,119600,119600,119600,0
+20250324,154000,15681420250,119600,119600,119600,119600,0
+20250324,153900,15681420250,119600,119600,119600,119600,0
+20250324,153800,15681420250,119600,119600,119600,119600,0
+20250324,153700,15681420250,119600,119600,119600,119600,0
+20250324,153600,15681420250,119600,119600,119600,119600,0
+20250324,153500,15681420250,119600,119600,119600,119600,0
+20250324,153400,15681420250,119600,119600,119600,119600,0
+20250324,153300,15681420250,119600,119600,119600,119600,7924
+20250324,153200,15681420250,119600,119600,119600,119600,0
+20250324,153100,15681420250,119600,119600,119600,119600,0
+20250324,153000,15681420250,119600,119600,119600,119600,7924
+20250324,152900,14733709850,119500,119500,119500,119500,0
+20250324,152800,14733709850,119500,119500,119500,119500,0
+20250324,152700,14733709850,119500,119500,119500,119500,0
+20250324,152600,14733709850,119500,119500,119500,119500,0
+20250324,152500,14733709850,119500,119500,119500,119500,0
+20250324,152400,14733709850,119500,119500,119500,119500,0
+20250324,152300,14733709850,119500,119500,119500,119500,0
+20250324,152200,14733709850,119500,119500,119500,119500,0
+20250324,152100,14733709850,119500,119500,119500,119500,0
+20250324,152000,14733709850,119500,119500,119500,119500,0
+20250324,151900,14733709850,119500,119400,119700,119400,291
+20250324,151800,14698917950,119400,119400,119400,119300,149
+20250324,151700,14681131750,119400,119400,119400,119300,445
+20250324,151600,14628010900,119400,119400,119400,119300,116
+20250324,151500,14614167700,119400,119100,119400,119100,413
+20250324,151400,14564919600,119100,119100,119200,119000,259
+20250324,151300,14534074750,119200,119150,119200,119000,499
+20250324,151200,14474663200,119200,119400,119400,119100,245
+20250324,151100,14445456000,119300,119350,119400,119100,319
+20250324,151000,14407417800,119350,119100,119400,119000,474
+20250324,150900,14350900550,119100,119200,119200,119100,275
+20250324,150800,14318141850,119100,119300,119400,119100,435
+20250324,150700,14266266300,119350,119600,119600,119100,3891
+20250324,150600,13801064350,119600,119600,119800,119600,580
+20250324,150500,13731666500,119600,119650,119700,119600,432
+20250324,150400,13679973050,119700,119600,119700,119600,284
+20250324,150300,13645999550,119700,119400,119700,119300,295
+20250324,150200,13610760000,119400,119400,119400,119300,413
+20250324,150100,13561460150,119400,119300,119400,119200,389
+20250324,150000,13515055250,119300,119200,119400,118800,368
+20250324,145900,13471195900,119200,119100,119400,118800,935
+20250324,145800,13359806000,119100,119200,119300,119100,1270
+20250324,145700,13208434900,119200,119200,119300,119200,484
+20250324,145600,13150731800,119200,119100,119200,119100,301
+20250324,145500,13114875600,119100,118900,119200,118900,824
+20250324,145400,13016745150,118900,119000,119000,118900,261
+20250324,145300,12985706600,118900,118800,119100,118800,181
+20250324,145200,12964181600,118900,119150,119200,118900,917
+20250324,145100,12855012850,119200,119100,119200,119100,367
+20250324,145000,12811295500,119100,119100,119200,119100,244
+20250324,144900,12782227300,119100,119200,119200,119100,248
+20250324,144800,12752684950,119200,119200,119200,119100,216
+20250324,144700,12726955950,119100,119100,119200,119100,395
+20250324,144600,12679885150,119100,119100,119200,119100,293
+20250324,144500,12644982650,119100,119100,119200,119100,392
+20250324,144400,12598288350,119200,119100,119200,119100,178
+20250324,144300,12577086900,119100,119200,119200,119100,229
+20250324,144200,12549808050,119200,118900,119200,118900,362
+20250324,144100,12506724000,119000,119200,119200,118900,432
+20250324,144000,12455297650,119100,119200,119200,119100,252
+20250324,143900,12425282300,119100,119100,119200,119100,214
+20250324,143800,12399790350,119100,119000,119200,119000,389
+20250324,143700,12353468150,119000,119100,119100,119000,160
+20250324,143600,12334426200,119000,119000,119100,119000,296
+20250324,143500,12299200950,119000,119000,119100,119000,263
+20250324,143400,12267903500,119000,118800,119100,118800,380
+20250324,143300,12222670100,118900,118900,119100,118800,293
+20250324,143200,12187809900,118900,118900,118900,118800,169
+20250324,143100,12167724750,118900,118900,119000,118800,384
+20250324,143000,12122073750,119000,118800,119100,118800,302
+20250324,142900,12086145750,118900,118900,118900,118800,227
+20250324,142800,12059163850,119000,118900,119000,118800,223
+20250324,142700,12032638000,118900,119000,119200,118900,145
+20250324,142600,12015382800,118900,119150,119150,118800,2315
+20250324,142500,11739758800,119100,119000,119200,119000,241
+20250324,142400,11711064200,119000,119100,119100,118800,232
+20250324,142300,11683466350,119200,118900,119200,118800,333
+20250324,142200,11643832300,118900,119000,119100,118800,247
+20250324,142100,11614458600,119000,119000,119100,119000,368
+20250324,142000,11570659850,119050,119000,119100,119000,160
+20250324,141900,11551618500,119000,119000,119100,119000,114
+20250324,141800,11538051100,119000,119000,119100,119000,235
+20250324,141700,11510084650,119000,119000,119100,119000,268
+20250324,141600,11478179800,119100,119000,119100,118900,219
+20250324,141500,11452118550,118900,119000,119000,118900,247
+20250324,141400,11422738650,118900,119000,119100,118900,204
+20250324,141300,11398468200,119000,118900,119100,118900,181
+20250324,141200,11376934700,118850,118900,119100,118800,152
+20250324,141100,11358871400,118800,119000,119100,118700,999
+20250324,141000,11240029700,119000,119000,119100,119000,204
+20250324,140900,11215752850,119100,119000,119100,119000,193
+20250324,140800,11192780500,119000,119050,119100,119000,157
+20250324,140700,11174095450,119000,119000,119100,119000,261
+20250324,140600,11143029950,119000,118800,119000,118800,172
+20250324,140500,11122577400,118900,118800,118900,118700,189
+20250324,140400,11100119550,118800,118900,119100,118700,301
+20250324,140300,11064344200,118900,119000,119000,118850,152
+20250324,140200,11046263000,119000,118900,119000,118900,316
+20250324,140100,11008671950,119000,118800,119000,118800,181
+20250324,140000,10987162350,118900,118900,119000,118800,235
+20250324,135900,10959234150,118900,118800,118900,118800,575
+20250324,135800,10890908900,118800,118700,118900,118700,280
+20250324,135700,10857641550,118800,118700,118900,118700,328
+20250324,135600,10818702900,118700,118500,118800,118500,294
+20250324,135500,10783806450,118600,118500,118700,118500,260
+20250324,135400,10752986650,118700,118600,118700,118500,255
+20250324,135300,10722741950,118600,118700,118900,118500,610
+20250324,135200,10650305500,118700,118800,118900,118700,192
+20250324,135100,10627492950,118900,118850,118900,118700,361
+20250324,135000,10584601700,118800,118800,118900,118800,277
+20250324,134900,10551690800,118900,118700,118900,118700,229
+20250324,134800,10524500550,118800,118800,118900,118700,163
+20250324,134700,10505144350,118700,118700,118800,118700,340
+20250324,134600,10464776000,118800,118700,118900,118600,178
+20250324,134500,10443643050,118800,118800,118850,118600,210
+20250324,134400,10418709700,118700,118900,118900,118700,484
+20250324,134300,10361195150,118900,118700,118900,118700,259
+20250324,134200,10330435050,118700,118600,118800,118600,249
+20250324,134100,10300891000,118600,118600,118800,118600,216
+20250324,134000,10275260750,118700,118600,118700,118500,595
+20250324,133900,10204655950,118600,118700,118800,118600,390
+20250324,133800,10158364850,118700,118800,118900,118500,322
+20250324,133700,10120143700,118800,118800,118900,118550,336
+20250324,133600,10080256700,118600,118700,118900,118600,228
+20250324,133500,10053186800,118700,118900,118900,118700,338
+20250324,133400,10013025950,118900,118800,118900,118800,232
+20250324,133300,9985458000,118800,118800,118900,118700,293
+20250324,133200,9950644550,118700,118700,118800,118600,222
+20250324,133100,9924292850,118900,118600,118900,118550,397
+20250324,133000,9877135300,118600,118600,118900,118600,429
+20250324,132900,9826213450,118700,118500,118900,118500,167
+20250324,132800,9806389350,118600,118700,118900,118500,187
+20250324,132700,9784194800,118800,119000,119100,118600,1066
+20250324,132600,9657524950,119100,118950,119100,118900,202
+20250324,132500,9633491500,119000,119100,119100,118900,239
+20250324,132400,9605057450,119100,119000,119100,118900,198
+20250324,132300,9581496850,118900,119000,119100,118900,277
+20250324,132200,9548538100,119000,119000,119100,118950,168
+20250324,132100,9528542550,119000,118700,119100,118700,248
+20250324,132000,9499059650,118700,118700,118800,118700,287
+20250324,131900,9464986300,118800,118600,118800,118600,275
+20250324,131800,9432355450,118600,118500,118700,118500,125
+20250324,131700,9417535850,118500,118400,118700,118300,397
+20250324,131600,9370463850,118400,118550,118600,118400,186
+20250324,131500,9348415550,118500,118700,118700,118500,171
+20250324,131400,9328143250,118600,118500,118800,118500,197
+20250324,131300,9304785350,118500,118500,118700,118500,232
+20250324,131200,9277280600,118500,118700,118800,118500,211
+20250324,131100,9252245200,118800,118700,118800,118700,157
+20250324,131000,9233604850,118700,118700,118800,118700,328
+20250324,130900,9194664200,118700,118600,118800,118600,130
+20250324,130800,9179239800,118500,118600,118800,118500,228
+20250324,130700,9152192100,118600,118500,118700,118500,152
+20250324,130600,9134165650,118800,118800,118800,118400,446
+20250324,130500,9081261250,118700,118700,118800,118600,110
+20250324,130400,9068201650,118800,118700,118800,118400,713
+20250324,130300,8983602150,118700,118850,118900,118700,467
+20250324,130200,8928117000,118800,119100,119100,118800,703
+20250324,130100,8844470050,119100,119000,119100,119000,230
+20250324,130000,8817092050,119000,118600,119100,118600,450
+20250324,125900,8763586800,118600,118800,118900,118600,161
+20250324,125800,8744469750,118800,118700,118900,118500,268
+20250324,125700,8712659050,118700,118600,118800,118500,177
+20250324,125600,8691656350,118700,118600,118700,118500,295
+20250324,125500,8656666000,118700,118600,118700,118600,116
+20250324,125400,8642906800,118650,118600,118700,118600,224
+20250324,125300,8616334500,118700,118600,118700,118500,134
+20250324,125200,8600447700,118500,118500,118600,118500,259
+20250324,125100,8569752050,118550,118400,118600,118400,159
+20250324,125000,8550915900,118400,118400,118500,118400,304
+20250324,124900,8514906400,118400,118400,118400,118300,287
+20250324,124800,8480940950,118300,118300,118400,118300,144
+20250324,124700,8463903500,118400,118300,118400,118200,158
+20250324,124600,8445213750,118300,118300,118400,118300,170
+20250324,124500,8425100550,118400,118200,118400,118150,242
+20250324,124400,8396480900,118200,118250,118400,118200,197
+20250324,124300,8373183950,118200,118300,118400,118200,141
+20250324,124200,8356508100,118400,118400,118400,118200,204
+20250324,124100,8332368800,118300,118300,118400,118200,175
+20250324,124000,8311667750,118300,118200,118400,118200,172
+20250324,123900,8291321200,118200,118400,118400,118200,143
+20250324,123800,8274414500,118300,118400,118400,118200,347
+20250324,123700,8233343950,118400,118300,118500,118200,283
+20250324,123600,8199846700,118300,118200,118300,118100,131
+20250324,123500,8184360550,118200,118200,118300,118100,230
+20250324,123400,8157175750,118200,118200,118300,118200,195
+20250324,123300,8134124100,118300,118200,118300,118100,232
+20250324,123200,8106695200,118200,118200,118300,118200,180
+20250324,123100,8085416650,118200,118200,118400,118200,205
+20250324,123000,8061175700,118200,118300,118300,118200,152
+20250324,122900,8043204500,118200,118300,118300,118200,228
+20250324,122800,8016254450,118300,118300,118400,118200,296
+20250324,122700,7981254000,118200,118200,118300,118200,136
+20250324,122600,7965177100,118200,118200,118300,118200,158
+20250324,122500,7946500650,118200,118300,118300,118200,213
+20250324,122400,7921323100,118300,118200,118300,118200,204
+20250324,122300,7897207950,118200,118200,118500,118200,240
+20250324,122200,7868816800,118300,118200,118300,118200,178
+20250324,122100,7847775600,118300,118300,118400,118200,156
+20250324,122000,7829333950,118200,118200,118400,118200,258
+20250324,121900,7798816700,118300,118200,118300,118200,102
+20250324,121800,7786758300,118300,118300,118400,118200,200
+20250324,121700,7763103150,118300,118300,118500,118200,221
+20250324,121600,7736961600,118200,118250,118300,118200,176
+20250324,121500,7716157050,118250,118300,118300,118200,180
+20250324,121400,7694879550,118300,118200,118300,118200,195
+20250324,121300,7671829700,118300,118250,118300,118200,173
+20250324,121200,7651379400,118250,118400,118400,118200,122
+20250324,121100,7636955650,118300,118400,118500,118200,223
+20250324,121000,7610581850,118400,118200,118400,118200,201
+20250324,120900,7586809400,118300,118300,118300,118100,221
+20250324,120800,7560686850,118200,118300,118350,118200,177
+20250324,120700,7539754600,118350,118400,118500,118300,123
+20250324,120600,7525191300,118400,118400,118500,118400,136
+20250324,120500,7509085950,118500,118250,118500,118250,297
+20250324,120400,7473930800,118200,118300,118400,118200,144
+20250324,120300,7456901400,118200,118400,118400,118200,215
+20250324,120200,7431471150,118400,118300,118400,118200,230
+20250324,120100,7404264400,118400,118300,118400,118100,336
+20250324,120000,7364529250,118400,118300,118400,118200,189
+20250324,115900,7342171600,118300,118400,118400,118300,189
+20250324,115800,7319810300,118300,118300,118400,118300,167
+20250324,115700,7300052850,118300,118500,118500,118300,462
+20250324,115600,7245374100,118400,118400,118500,118400,107
+20250324,115500,7232704000,118500,118600,118600,118400,95
+20250324,115400,7221449550,118600,118500,118600,118400,227
+20250324,115300,7194556500,118600,118550,118600,118400,199
+20250324,115200,7170967200,118550,118600,118600,118500,84
+20250324,115100,7161012250,118500,118500,118600,118400,277
+20250324,115000,7128188750,118500,118600,118600,118400,207
+20250324,114900,7103664500,118600,118500,118600,118500,129
+20250324,114800,7088377350,118600,118300,118600,118300,207
+20250324,114700,7063863150,118300,118500,118500,118300,263
+20250324,114600,7032736800,118450,118400,118500,118300,200
+20250324,114500,7009059750,118300,118400,118400,118300,144
+20250324,114400,6992022350,118400,118400,118500,118300,214
+20250324,114300,6966684500,118400,118600,118600,118400,130
+20250324,114200,6951287050,118500,118500,118600,118500,180
+20250324,114100,6929955000,118500,118500,118600,118400,144
+20250324,114000,6912894750,118400,118500,118600,118400,242
+20250324,113900,6884226050,118500,118500,118600,118300,146
+20250324,113800,6866934200,118500,118500,118600,118400,175
+20250324,113700,6846210650,118400,118500,118600,118400,183
+20250324,113600,6824529950,118600,118600,118600,118500,180
+20250324,113500,6803196900,118600,118300,118600,118300,110
+20250324,113400,6790163750,118600,118600,118600,118300,287
+20250324,113300,6756167200,118550,118600,118600,118500,165
+20250324,113200,6736613150,118500,118500,118600,118450,176
+20250324,113100,6715755900,118600,118450,118800,118400,362
+20250324,113000,6672838550,118500,118300,118600,118300,460
+20250324,112900,6618369050,118300,118300,118500,118300,176
+20250324,112800,6597536950,118300,118400,118500,118300,200
+20250324,112700,6573853750,118400,118300,118500,118300,275
+20250324,112600,6541304850,118400,118200,118500,118100,359
+20250324,112500,6498832350,118250,118200,118300,118200,158
+20250324,112400,6480153400,118200,118200,118300,118100,269
+20250324,112300,6448373550,118200,118200,118400,118200,235
+20250324,112200,6420586750,118300,118200,118500,118100,416
+20250324,112100,6371375600,118200,118300,118500,118100,191
+20250324,112000,6348792100,118100,118200,118500,118100,618
+20250324,111900,6275706850,118200,118100,118400,118100,149
+20250324,111800,6258088200,118200,118100,118400,118000,456
+20250324,111700,6204203600,118000,118000,118300,118000,456
+20250324,111600,6150345700,118100,118100,118200,118000,260
+20250324,111500,6119653300,118200,118200,118300,118100,200
+20250324,111400,6096029600,118200,118400,118400,118200,231
+20250324,111300,6068711400,118200,118200,118500,118100,1407
+20250324,111200,5902355500,118200,118500,118500,118200,189
+20250324,111100,5880003300,118400,118300,118400,118100,335
+20250324,111000,5840365300,118300,118400,118500,118300,231
+20250324,110900,5813017700,118400,118500,118600,118400,424
+20250324,110800,5762803500,118500,118600,118800,118500,184
+20250324,110700,5740978000,118800,118700,118800,118400,280
+20250324,110600,5707766300,118700,118400,118700,118100,726
+20250324,110500,5621879800,118400,118300,118600,118200,869
+20250324,110400,5519030400,118300,118400,118500,118300,304
+20250324,110300,5483038300,118400,118400,118500,118400,302
+20250324,110200,5447276000,118500,118300,118500,118300,181
+20250324,110100,5425845400,118300,118400,118500,118300,264
+20250324,110000,5394588000,118400,118700,118800,118400,282
+20250324,105900,5361146300,118800,118700,118800,118700,207
+20250324,105800,5336570700,118700,118450,118800,118400,639
+20250324,105700,5260825350,118400,118500,118550,118400,343
+20250324,105600,5220181400,118500,118600,118600,118500,307
+20250324,105500,5183786200,118700,118600,118800,118600,392
+20250324,105400,5137290200,118600,118700,118700,118600,165
+20250324,105300,5117719500,118700,118600,118800,118600,275
+20250324,105200,5085087900,118600,118800,118900,118600,198
+20250324,105100,5061581900,118800,118700,118800,118700,234
+20250324,105000,5033800400,118700,118800,118800,118700,175
+20250324,104900,5013023900,118700,118700,118800,118700,231
+20250324,104800,4985603400,118700,118900,118900,118700,107
+20250324,104700,4972896000,118800,118800,118900,118800,129
+20250324,104600,4957567900,119000,118900,119000,118800,226
+20250324,104500,4930709900,118900,119000,119000,118800,160
+20250324,104400,4911694800,119000,119100,119100,118900,128
+20250324,104300,4896464500,119000,119000,119100,118900,263
+20250324,104200,4865168200,119000,118900,119100,118900,273
+20250324,104100,4832685100,118900,118900,119000,118800,30
+20250324,104000,4829117800,118900,118800,119000,118800,164
+20250324,103900,4809625300,118800,119100,119200,118800,201
+20250324,103800,4785710200,119100,119100,119200,119100,139
+20250324,103700,4769152900,119100,118900,119200,118800,362
+20250324,103600,4726044100,118800,118900,118900,118800,253
+20250324,103500,4695975700,118900,118900,119000,118800,179
+20250324,103400,4674696200,118800,118900,118900,118800,97
+20250324,103300,4663164700,118800,118900,119000,118800,82
+20250324,103200,4653416100,118900,119000,119000,118900,307
+20250324,103100,4616899600,119100,119000,119100,118900,125
+20250324,103000,4602030100,119200,119200,119200,119000,184
+20250324,102900,4580104000,119100,119200,119200,118900,177
+20250324,102800,4559019800,119100,119100,119100,118900,815
+20250324,102700,4462050700,119200,119150,119200,119000,230
+20250324,102600,4434668050,119100,119000,119150,119000,125
+20250324,102500,4419783500,119000,119100,119200,118900,407
+20250324,102400,4371352200,119200,118800,119200,118800,390
+20250324,102300,4324938200,118800,118700,118800,118500,820
+20250324,102200,4227678000,118700,118800,118850,118700,282
+20250324,102100,4194177450,118800,118800,119000,118800,504
+20250324,102000,4134271750,118800,119100,119100,118800,191
+20250324,101900,4111577750,119100,119000,119200,118800,197
+20250324,101800,4088146350,119300,119100,119300,118600,4474
+20250324,101700,3556057450,119100,119200,119200,119100,86
+20250324,101600,3545813050,119300,119100,119300,119100,359
+20250324,101500,3503027350,119100,119100,119200,119100,563
+20250324,101400,3435972250,119100,119200,119200,119100,183
+20250324,101300,3414169450,119200,119200,119200,119100,98
+20250324,101200,3402494950,119100,119100,119300,119100,254
+20250324,101100,3372221650,119100,119200,119300,119100,156
+20250324,101000,3353629850,119100,119200,119200,119100,195
+20250324,100900,3330393650,119300,119300,119300,119100,122
+20250324,100800,3315851950,119100,119300,119300,119100,310
+20250324,100700,3278895050,119400,119200,119400,119200,133
+20250324,100600,3263031950,119200,119100,119300,119100,291
+20250324,100500,3228355850,119200,119300,119300,119100,504
+20250324,100400,3168299050,119200,119400,119400,119200,366
+20250324,100300,3124644650,119400,119400,119400,119300,184
+20250324,100200,3102681350,119300,119500,119600,119300,298
+20250324,100100,3067080250,119400,119400,119500,119300,151
+20250324,100000,3049058450,119300,119300,119400,119200,349
+20250324,095900,3007420150,119300,119400,119400,119200,537
+20250324,095800,2943337650,119400,119300,119400,119200,443
+20250324,095700,2890475450,119300,119700,119700,119300,655
+20250324,095600,2812241750,119700,119600,119900,119500,110
+20250324,095500,2799090950,119600,119600,120000,119600,431
+20250324,095400,2747487850,119700,119700,120000,119600,320
+20250324,095300,2709150550,119700,119800,119800,119600,144
+20250324,095200,2691915150,119900,119800,119900,119600,80
+20250324,095100,2682334150,119800,119900,119900,119700,115
+20250324,095000,2668563150,119900,119900,120000,119900,80
+20250324,094900,2658969150,119900,119900,120000,119800,175
+20250324,094800,2637992950,119900,119900,119900,119800,85
+20250324,094700,2627804450,119800,119900,120000,119800,404
+20250324,094600,2579367450,119900,119800,120000,119800,183
+20250324,094500,2557427050,119800,119700,119800,119600,122
+20250324,094400,2542821850,119700,119600,120000,119600,451
+20250324,094300,2488809450,119600,119600,119600,119500,200
+20250324,094200,2464903650,119500,119600,119700,119500,139
+20250324,094100,2448282450,119600,119600,119700,119600,208
+20250324,094000,2423402950,119600,119600,119700,119500,150
+20250324,093900,2405459350,119500,119500,119700,119400,150
+20250324,093800,2387532250,119500,119500,119700,119500,301
+20250324,093700,2351516850,119500,119700,119700,119400,218
+20250324,093600,2325446950,119700,119700,119700,119450,233
+20250324,093500,2297587500,119800,119600,119800,119500,109
+20250324,093400,2284544100,119600,119600,119700,119400,375
+20250324,093300,2239704800,119600,119500,119800,119400,286
+20250324,093200,2205497100,119600,119600,119600,119300,157
+20250324,093100,2186729500,119600,119800,119800,119300,1120
+20250324,093000,2052873800,119800,120000,120200,119700,409
+20250324,092900,2003812400,119900,119900,120000,119700,170
+20250324,092800,1983438300,119900,119900,120000,119900,118
+20250324,092700,1969287000,120000,119600,120000,119600,317
+20250324,092600,1931316900,119700,119900,120000,119600,247
+20250324,092500,1901766300,119800,119200,119900,119200,294
+20250324,092400,1866567400,119700,119700,119800,119200,717
+20250324,092300,1780945100,119700,119700,119800,119500,375
+20250324,092200,1736088100,119700,119700,119800,119600,138
+20250324,092100,1719575200,119700,119700,119900,119700,195
+20250324,092000,1696228700,119700,119800,119900,119700,69
+20250324,091900,1687965400,119800,120000,120000,119800,83
+20250324,091800,1678019800,119900,120100,120200,119800,191
+20250324,091700,1655100800,120100,120300,120300,120100,189
+20250324,091600,1632388000,120100,120200,120400,120100,140
+20250324,091500,1615564600,120300,120400,120700,120100,376
+20250324,091400,1570339400,120500,120100,120700,120100,200
+20250324,091300,1546274700,120100,120800,120900,120100,1196
+20250324,091200,1402114600,120900,120700,121000,120700,631
+20250324,091100,1325876600,120600,120500,120700,120500,547
+20250324,091000,1259906100,120500,120600,120600,120000,335
+20250324,090900,1219575200,120500,119500,120500,119500,1175
+20250324,090800,1078649700,119600,119700,119700,119500,11
+20250324,090700,1077334600,119700,119700,119700,119000,1625
+20250324,090600,883506600,119700,120200,120200,119500,886
+20250324,090500,777425300,120000,120000,120300,119900,835
+20250324,090400,677133000,120000,120100,120500,120000,779
+20250324,090300,583544100,120100,120500,120600,120100,396
+20250324,090200,535898200,120400,121000,121200,120400,572
+20250324,090100,466889800,121100,121200,121200,120400,1892
+20250324,090000,238843900,121100,121900,122000,120600,1964

271560/min/candle-20250325.csv

@@ -0,0 +1,724 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,210200,13159433750,118900,118900,118900,118900,4462
+20250325,210100,13159433750,118900,118900,118900,118900,0
+20250325,210000,13159433750,118900,118900,118900,118900,0
+20250325,205900,13159433750,118900,118900,118900,118900,0
+20250325,205800,13159433750,118900,118900,118900,118900,0
+20250325,205700,13159433750,118900,118900,118900,118900,0
+20250325,205600,13159433750,118900,118900,118900,118900,0
+20250325,205500,13159433750,118900,118900,118900,118900,0
+20250325,205400,13159433750,118900,118900,118900,118900,0
+20250325,205300,13159433750,118900,118900,118900,118900,0
+20250325,205200,13159433750,118900,118900,118900,118900,0
+20250325,205100,13159433750,118900,118900,118900,118900,0
+20250325,205000,13159433750,118900,118900,118900,118900,0
+20250325,204900,13159433750,118900,118900,118900,118900,0
+20250325,204800,13159433750,118900,118900,118900,118900,0
+20250325,204700,13159433750,118900,118900,118900,118900,0
+20250325,204600,13159433750,118900,118900,118900,118900,0
+20250325,204500,13159433750,118900,118900,118900,118900,0
+20250325,204400,13159433750,118900,118900,118900,118900,0
+20250325,204300,13159433750,118900,118900,118900,118900,0
+20250325,204200,13159433750,118900,118900,118900,118900,0
+20250325,204100,13159433750,118900,118900,118900,118900,0
+20250325,204000,13159433750,118900,118900,118900,118900,0
+20250325,203900,13159433750,118900,118900,118900,118900,0
+20250325,203800,13159433750,118900,118900,118900,118900,0
+20250325,203700,13159433750,118900,118900,118900,118900,0
+20250325,203600,13159433750,118900,118900,118900,118900,0
+20250325,203500,13159433750,118900,118900,118900,118900,0
+20250325,203400,13159433750,118900,118900,118900,118900,0
+20250325,203300,13159433750,118900,118900,118900,118900,0
+20250325,203200,13159433750,118900,118900,118900,118900,4462
+20250325,203100,13159433750,118900,118900,118900,118900,0
+20250325,203000,13159433750,118900,118900,118900,118900,0
+20250325,202900,13159433750,118900,118900,118900,118900,0
+20250325,202800,13159433750,118900,118900,118900,118900,0
+20250325,202700,13159433750,118900,118900,118900,118900,0
+20250325,202600,13159433750,118900,118900,118900,118900,0
+20250325,202500,13159433750,118900,118900,118900,118900,0
+20250325,202400,13159433750,118900,118900,118900,118900,0
+20250325,202300,13159433750,118900,118900,118900,118900,0
+20250325,202200,13159433750,118900,118900,118900,118900,0
+20250325,202100,13159433750,118900,118900,118900,118900,0
+20250325,202000,13159433750,118900,118900,118900,118900,0
+20250325,201900,13159433750,118900,118900,118900,118900,0
+20250325,201800,13159433750,118900,118900,118900,118900,0
+20250325,201700,13159433750,118900,118900,118900,118900,0
+20250325,201600,13159433750,118900,118900,118900,118900,0
+20250325,201500,13159433750,118900,118900,118900,118900,0
+20250325,201400,13159433750,118900,118900,118900,118900,0
+20250325,201300,13159433750,118900,118900,118900,118900,0
+20250325,201200,13159433750,118900,118900,118900,118900,0
+20250325,201100,13159433750,118900,118900,118900,118900,0
+20250325,201000,13159433750,118900,118900,118900,118900,0
+20250325,200900,13159433750,118900,118900,118900,118900,0
+20250325,200800,13159433750,118900,118900,118900,118900,0
+20250325,200700,13159433750,118900,118900,118900,118900,0
+20250325,200600,13159433750,118900,118900,118900,118900,0
+20250325,200500,13159433750,118900,118900,118900,118900,0
+20250325,200400,13159433750,118900,118900,118900,118900,0
+20250325,200300,13159433750,118900,118900,118900,118900,0
+20250325,200200,13159433750,118900,118900,118900,118900,4462
+20250325,200100,13159433750,118900,118900,118900,118900,0
+20250325,200000,13159433750,118900,118900,118900,118900,0
+20250325,195900,13159433750,118900,118900,118900,118900,0
+20250325,195800,13159433750,118900,118900,118900,118900,0
+20250325,195700,13159433750,118900,118900,118900,118900,0
+20250325,195600,13159433750,118900,118900,118900,118900,0
+20250325,195500,13159433750,118900,118900,118900,118900,0
+20250325,195400,13159433750,118900,118900,118900,118900,0
+20250325,195300,13159433750,118900,118900,118900,118900,0
+20250325,195200,13159433750,118900,118900,118900,118900,0
+20250325,195100,13159433750,118900,118900,118900,118900,0
+20250325,195000,13159433750,118900,118900,118900,118900,0
+20250325,194900,13159433750,118900,118900,118900,118900,0
+20250325,194800,13159433750,118900,118900,118900,118900,0
+20250325,194700,13159433750,118900,118900,118900,118900,0
+20250325,194600,13159433750,118900,118900,118900,118900,0
+20250325,194500,13159433750,118900,118900,118900,118900,0
+20250325,194400,13159433750,118900,118900,118900,118900,0
+20250325,194300,13159433750,118900,118900,118900,118900,0
+20250325,194200,13159433750,118900,118900,118900,118900,0
+20250325,194100,13159433750,118900,118900,118900,118900,0
+20250325,194000,13159433750,118900,118900,118900,118900,0
+20250325,193900,13159433750,118900,118900,118900,118900,0
+20250325,193800,13159433750,118900,118900,118900,118900,0
+20250325,193700,13159433750,118900,118900,118900,118900,0
+20250325,193600,13159433750,118900,118900,118900,118900,0
+20250325,193500,13159433750,118900,118900,118900,118900,0
+20250325,193400,13159433750,118900,118900,118900,118900,0
+20250325,193300,13159433750,118900,118900,118900,118900,0
+20250325,193200,13159433750,118900,118900,118900,118900,4462
+20250325,193100,13159433750,118900,118900,118900,118900,0
+20250325,193000,13159433750,118900,118900,118900,118900,0
+20250325,192900,13159433750,118900,118900,118900,118900,0
+20250325,192800,13159433750,118900,118900,118900,118900,0
+20250325,192700,13159433750,118900,118900,118900,118900,0
+20250325,192600,13159433750,118900,118900,118900,118900,0
+20250325,192500,13159433750,118900,118900,118900,118900,0
+20250325,192400,13159433750,118900,118900,118900,118900,0
+20250325,192300,13159433750,118900,118900,118900,118900,0
+20250325,192200,13159433750,118900,118900,118900,118900,0
+20250325,192100,13159433750,118900,118900,118900,118900,0
+20250325,192000,13159433750,118900,118900,118900,118900,0
+20250325,191900,13159433750,118900,118900,118900,118900,0
+20250325,191800,13159433750,118900,118900,118900,118900,0
+20250325,191700,13159433750,118900,118900,118900,118900,0
+20250325,191600,13159433750,118900,118900,118900,118900,0
+20250325,191500,13159433750,118900,118900,118900,118900,0
+20250325,191400,13159433750,118900,118900,118900,118900,0
+20250325,191300,13159433750,118900,118900,118900,118900,0
+20250325,191200,13159433750,118900,118900,118900,118900,0
+20250325,191100,13159433750,118900,118900,118900,118900,0
+20250325,191000,13159433750,118900,118900,118900,118900,0
+20250325,190900,13159433750,118900,118900,118900,118900,0
+20250325,190800,13159433750,118900,118900,118900,118900,0
+20250325,190700,13159433750,118900,118900,118900,118900,0
+20250325,190600,13159433750,118900,118900,118900,118900,0
+20250325,190500,13159433750,118900,118900,118900,118900,0
+20250325,190400,13159433750,118900,118900,118900,118900,0
+20250325,190300,13159433750,118900,118900,118900,118900,0
+20250325,190200,13159433750,118900,118900,118900,118900,4462
+20250325,190100,13159433750,118900,118900,118900,118900,0
+20250325,190000,13159433750,118900,118900,118900,118900,0
+20250325,185900,13159433750,118900,118900,118900,118900,0
+20250325,185800,13159433750,118900,118900,118900,118900,0
+20250325,185700,13159433750,118900,118900,118900,118900,0
+20250325,185600,13159433750,118900,118900,118900,118900,0
+20250325,185500,13159433750,118900,118900,118900,118900,0
+20250325,185400,13159433750,118900,118900,118900,118900,0
+20250325,185300,13159433750,118900,118900,118900,118900,0
+20250325,185200,13159433750,118900,118900,118900,118900,0
+20250325,185100,13159433750,118900,118900,118900,118900,0
+20250325,185000,13159433750,118900,118900,118900,118900,0
+20250325,184900,13159433750,118900,118900,118900,118900,0
+20250325,184800,13159433750,118900,118900,118900,118900,0
+20250325,184700,13159433750,118900,118900,118900,118900,0
+20250325,184600,13159433750,118900,118900,118900,118900,0
+20250325,184500,13159433750,118900,118900,118900,118900,0
+20250325,184400,13159433750,118900,118900,118900,118900,0
+20250325,184300,13159433750,118900,118900,118900,118900,0
+20250325,184200,13159433750,118900,118900,118900,118900,0
+20250325,184100,13159433750,118900,118900,118900,118900,0
+20250325,184000,13159433750,118900,118900,118900,118900,0
+20250325,183900,13159433750,118900,118900,118900,118900,0
+20250325,183800,13159433750,118900,118900,118900,118900,0
+20250325,183700,13159433750,118900,118900,118900,118900,0
+20250325,183600,13159433750,118900,118900,118900,118900,0
+20250325,183500,13159433750,118900,118900,118900,118900,0
+20250325,183400,13159433750,118900,118900,118900,118900,0
+20250325,183300,13159433750,118900,118900,118900,118900,0
+20250325,183200,13159433750,118900,118900,118900,118900,4462
+20250325,183100,13159433750,118900,118900,118900,118900,0
+20250325,183000,13159433750,118900,118900,118900,118900,0
+20250325,182900,13159433750,118900,118900,118900,118900,0
+20250325,182800,13159433750,118900,118900,118900,118900,0
+20250325,182700,13159433750,118900,118900,118900,118900,0
+20250325,182600,13159433750,118900,118900,118900,118900,0
+20250325,182500,13159433750,118900,118900,118900,118900,0
+20250325,182400,13159433750,118900,118900,118900,118900,0
+20250325,182300,13159433750,118900,118900,118900,118900,0
+20250325,182200,13159433750,118900,118900,118900,118900,0
+20250325,182100,13159433750,118900,118900,118900,118900,0
+20250325,182000,13159433750,118900,118900,118900,118900,0
+20250325,181900,13159433750,118900,118900,118900,118900,0
+20250325,181800,13159433750,118900,118900,118900,118900,0
+20250325,181700,13159433750,118900,118900,118900,118900,0
+20250325,181600,13159433750,118900,118900,118900,118900,0
+20250325,181500,13159433750,118900,118900,118900,118900,0
+20250325,181400,13159433750,118900,118900,118900,118900,0
+20250325,181300,13159433750,118900,118900,118900,118900,0
+20250325,181200,13159433750,118900,118900,118900,118900,0
+20250325,181100,13159433750,118900,118900,118900,118900,0
+20250325,181000,13159433750,118900,118900,118900,118900,0
+20250325,180900,13159433750,118900,118900,118900,118900,0
+20250325,180800,13159433750,118900,118900,118900,118900,0
+20250325,180700,13159433750,118900,118900,118900,118900,0
+20250325,180600,13159433750,118900,118900,118900,118900,0
+20250325,180500,13159433750,118900,118900,118900,118900,0
+20250325,180400,13159433750,118900,118900,118900,118900,0
+20250325,180300,13159433750,118900,118900,118900,118900,0
+20250325,180200,13159433750,118900,118900,118900,118900,4462
+20250325,180100,13159433750,118900,118900,118900,118900,0
+20250325,180000,13159433750,118900,118900,118900,118900,0
+20250325,175900,13159433750,118900,118900,118900,118900,0
+20250325,175800,13159433750,118900,118900,118900,118900,0
+20250325,175700,13159433750,118900,118900,118900,118900,0
+20250325,175600,13159433750,118900,118900,118900,118900,0
+20250325,175500,13159433750,118900,118900,118900,118900,0
+20250325,175400,13159433750,118900,118900,118900,118900,0
+20250325,175300,13159433750,118900,118900,118900,118900,0
+20250325,175200,13159433750,118900,118900,118900,118900,0
+20250325,175100,13159433750,118900,118900,118900,118900,0
+20250325,175000,13159433750,118900,118900,118900,118900,0
+20250325,174900,13159433750,118900,118900,118900,118900,0
+20250325,174800,13159433750,118900,118900,118900,118900,0
+20250325,174700,13159433750,118900,118900,118900,118900,0
+20250325,174600,13159433750,118900,118900,118900,118900,0
+20250325,174500,13159433750,118900,118900,118900,118900,0
+20250325,174400,13159433750,118900,118900,118900,118900,0
+20250325,174300,13159433750,118900,118900,118900,118900,0
+20250325,174200,13159433750,118900,118900,118900,118900,0
+20250325,174100,13159433750,118900,118900,118900,118900,0
+20250325,174000,13159433750,118900,118900,118900,118900,0
+20250325,173900,13159433750,118900,118900,118900,118900,0
+20250325,173800,13159433750,118900,118900,118900,118900,0
+20250325,173700,13159433750,118900,118900,118900,118900,0
+20250325,173600,13159433750,118900,118900,118900,118900,0
+20250325,173500,13159433750,118900,118900,118900,118900,0
+20250325,173400,13159433750,118900,118900,118900,118900,0
+20250325,173300,13159433750,118900,118900,118900,118900,0
+20250325,173200,13159433750,118900,118900,118900,118900,4462
+20250325,173100,13159433750,118900,118900,118900,118900,0
+20250325,173000,13159433750,118900,118900,118900,118900,0
+20250325,172900,13159433750,118900,118900,118900,118900,0
+20250325,172800,13159433750,118900,118900,118900,118900,0
+20250325,172700,13159433750,118900,118900,118900,118900,0
+20250325,172600,13159433750,118900,118900,118900,118900,0
+20250325,172500,13159433750,118900,118900,118900,118900,0
+20250325,172400,13159433750,118900,118900,118900,118900,0
+20250325,172300,13159433750,118900,118900,118900,118900,0
+20250325,172200,13159433750,118900,118900,118900,118900,0
+20250325,172100,13159433750,118900,118900,118900,118900,0
+20250325,172000,13159433750,118900,118900,118900,118900,0
+20250325,171900,13159433750,118900,118900,118900,118900,0
+20250325,171800,13159433750,118900,118900,118900,118900,0
+20250325,171700,13159433750,118900,118900,118900,118900,0
+20250325,171600,13159433750,118900,118900,118900,118900,0
+20250325,171500,13159433750,118900,118900,118900,118900,0
+20250325,171400,13159433750,118900,118900,118900,118900,0
+20250325,171300,13159433750,118900,118900,118900,118900,0
+20250325,171200,13159433750,118900,118900,118900,118900,0
+20250325,171100,13159433750,118900,118900,118900,118900,0
+20250325,171000,13159433750,118900,118900,118900,118900,0
+20250325,170900,13159433750,118900,118900,118900,118900,0
+20250325,170800,13159433750,118900,118900,118900,118900,0
+20250325,170700,13159433750,118900,118900,118900,118900,0
+20250325,170600,13159433750,118900,118900,118900,118900,0
+20250325,170500,13159433750,118900,118900,118900,118900,0
+20250325,170400,13159433750,118900,118900,118900,118900,0
+20250325,170300,13159433750,118900,118900,118900,118900,0
+20250325,170200,13159433750,118900,118900,118900,118900,4462
+20250325,170100,13159433750,118900,118900,118900,118900,0
+20250325,170000,13159433750,118900,118900,118900,118900,0
+20250325,165900,13159433750,118900,118900,118900,118900,0
+20250325,165800,13159433750,118900,118900,118900,118900,0
+20250325,165700,13159433750,118900,118900,118900,118900,0
+20250325,165600,13159433750,118900,118900,118900,118900,0
+20250325,165500,13159433750,118900,118900,118900,118900,0
+20250325,165400,13159433750,118900,118900,118900,118900,0
+20250325,165300,13159433750,118900,118900,118900,118900,0
+20250325,165200,13159433750,118900,118900,118900,118900,0
+20250325,165100,13159433750,118900,118900,118900,118900,0
+20250325,165000,13159433750,118900,118900,118900,118900,0
+20250325,164900,13159433750,118900,118900,118900,118900,0
+20250325,164800,13159433750,118900,118900,118900,118900,0
+20250325,164700,13159433750,118900,118900,118900,118900,0
+20250325,164600,13159433750,118900,118900,118900,118900,0
+20250325,164500,13159433750,118900,118900,118900,118900,0
+20250325,164400,13159433750,118900,118900,118900,118900,0
+20250325,164300,13159433750,118900,118900,118900,118900,0
+20250325,164200,13159433750,118900,118900,118900,118900,0
+20250325,164100,13159433750,118900,118900,118900,118900,0
+20250325,164000,13159433750,118900,118900,118900,118900,0
+20250325,163900,13159433750,118900,118900,118900,118900,0
+20250325,163800,13159433750,118900,118900,118900,118900,0
+20250325,163700,13159433750,118900,118900,118900,118900,0
+20250325,163600,13159433750,118900,118900,118900,118900,0
+20250325,163500,13159433750,118900,118900,118900,118900,0
+20250325,163400,13159433750,118900,118900,118900,118900,0
+20250325,163300,13159433750,118900,118900,118900,118900,0
+20250325,163200,13159433750,118900,118900,118900,118900,4462
+20250325,163100,13159433750,118900,118900,118900,118900,0
+20250325,163000,13159433750,118900,118900,118900,118900,0
+20250325,162900,13159433750,118900,118900,118900,118900,0
+20250325,162800,13159433750,118900,118900,118900,118900,0
+20250325,162700,13159433750,118900,118900,118900,118900,0
+20250325,162600,13159433750,118900,118900,118900,118900,0
+20250325,162500,13159433750,118900,118900,118900,118900,0
+20250325,162400,13159433750,118900,118900,118900,118900,0
+20250325,162300,13159433750,118900,118900,118900,118900,0
+20250325,162200,13159433750,118900,118900,118900,118900,0
+20250325,162100,13159433750,118900,118900,118900,118900,0
+20250325,162000,13159433750,118900,118900,118900,118900,0
+20250325,161900,13159433750,118900,118900,118900,118900,0
+20250325,161800,13159433750,118900,118900,118900,118900,0
+20250325,161700,13159433750,118900,118900,118900,118900,0
+20250325,161600,13159433750,118900,118900,118900,118900,0
+20250325,161500,13159433750,118900,118900,118900,118900,0
+20250325,161400,13159433750,118900,118900,118900,118900,0
+20250325,161300,13159433750,118900,118900,118900,118900,0
+20250325,161200,13159433750,118900,118900,118900,118900,0
+20250325,161100,13159433750,118900,118900,118900,118900,0
+20250325,161000,13159433750,118900,118900,118900,118900,0
+20250325,160900,13159433750,118900,118900,118900,118900,0
+20250325,160800,13159433750,118900,118900,118900,118900,0
+20250325,160700,13159433750,118900,118900,118900,118900,0
+20250325,160600,13159433750,118900,118900,118900,118900,0
+20250325,160500,13159433750,118900,118900,118900,118900,0
+20250325,160400,13159433750,118900,118900,118900,118900,0
+20250325,160300,13159433750,118900,118900,118900,118900,0
+20250325,160200,13159433750,118900,118900,118900,118900,4462
+20250325,160100,13159433750,118900,118900,118900,118900,0
+20250325,160000,13159433750,118900,118900,118900,118900,0
+20250325,155900,13159433750,118900,118900,118900,118900,0
+20250325,155800,13159433750,118900,118900,118900,118900,0
+20250325,155700,13159433750,118900,118900,118900,118900,0
+20250325,155600,13159433750,118900,118900,118900,118900,0
+20250325,155500,13159433750,118900,118900,118900,118900,0
+20250325,155400,13159433750,118900,118900,118900,118900,0
+20250325,155300,13159433750,118900,118900,118900,118900,0
+20250325,155200,13159433750,118900,118900,118900,118900,0
+20250325,155100,13159433750,118900,118900,118900,118900,0
+20250325,155000,13159433750,118900,118900,118900,118900,0
+20250325,154900,13159433750,118900,118900,118900,118900,0
+20250325,154800,13159433750,118900,118900,118900,118900,0
+20250325,154700,13159433750,118900,118900,118900,118900,0
+20250325,154600,13159433750,118900,118900,118900,118900,0
+20250325,154500,13159433750,118900,118900,118900,118900,0
+20250325,154400,13159433750,118900,118900,118900,118900,0
+20250325,154300,13159433750,118900,118900,118900,118900,0
+20250325,154200,13159433750,118900,118900,118900,118900,0
+20250325,154100,13159433750,118900,118900,118900,118900,0
+20250325,154000,13159433750,118900,118900,118900,118900,0
+20250325,153900,13159433750,118900,118900,118900,118900,0
+20250325,153800,13159433750,118900,118900,118900,118900,0
+20250325,153700,13159433750,118900,118900,118900,118900,0
+20250325,153600,13159433750,118900,118900,118900,118900,0
+20250325,153500,13159433750,118900,118900,118900,118900,0
+20250325,153400,13159433750,118900,118900,118900,118900,0
+20250325,153300,13159433750,118900,118900,118900,118900,0
+20250325,153200,13159433750,118900,118900,118900,118900,4462
+20250325,153100,13159433750,118900,118900,118900,118900,0
+20250325,153000,13159433750,118900,118900,118900,118900,4462
+20250325,152900,12628901950,118300,118300,118300,118300,0
+20250325,152800,12628901950,118300,118300,118300,118300,0
+20250325,152700,12628901950,118300,118300,118300,118300,0
+20250325,152600,12628901950,118300,118300,118300,118300,0
+20250325,152500,12628901950,118300,118300,118300,118300,0
+20250325,152400,12628901950,118300,118300,118300,118300,0
+20250325,152300,12628901950,118300,118300,118300,118300,0
+20250325,152200,12628901950,118300,118300,118300,118300,0
+20250325,152100,12628901950,118300,118300,118300,118300,0
+20250325,152000,12628901950,118300,118300,118300,118300,0
+20250325,151900,12628901950,118300,118100,118300,118100,554
+20250325,151800,12563435450,118100,118000,118100,117800,609
+20250325,151700,12491603850,118000,117750,118100,117700,280
+20250325,151600,12458625850,117700,117700,117900,117700,111
+20250325,151500,12445549100,117800,117900,117900,117650,547
+20250325,151400,12381099450,117900,117800,117900,117700,330
+20250325,151300,12342240550,117900,117900,118000,117700,423
+20250325,151200,12292398950,117800,117750,117800,117600,539
+20250325,151100,12228952250,117800,117800,118000,117700,668
+20250325,151000,12150221050,117800,117750,118000,117600,456
+20250325,150900,12096543050,117700,117800,117900,117600,619
+20250325,150800,12023593550,117800,117800,117900,117700,275
+20250325,150700,11991198450,117800,117800,117900,117700,322
+20250325,150600,11953268400,117900,117900,118000,117700,703
+20250325,150500,11870387500,117900,117800,118000,117500,636
+20250325,150400,11795544100,117700,117900,118000,117700,296
+20250325,150300,11760667100,118000,117900,118000,117850,363
+20250325,150200,11717869450,117900,117800,117900,117700,204
+20250325,150100,11693836250,117700,117900,118000,117700,267
+20250325,150000,11662369950,117900,117800,118000,117500,953
+20250325,145900,11550078450,117800,117800,117900,117800,119
+20250325,145800,11536059750,117900,117700,117950,117700,390
+20250325,145700,11490086450,117700,117700,118100,117600,625
+20250325,145600,11416391450,117900,117900,118100,117700,777
+20250325,145500,11324775850,117900,118000,118200,117900,525
+20250325,145400,11262821950,118000,118000,118100,117950,242
+20250325,145300,11234265300,118000,118150,118150,118000,339
+20250325,145200,11194238150,118100,118100,118300,118100,587
+20250325,145100,11124861550,118100,118100,118200,118050,398
+20250325,145000,11077855100,118100,118100,118200,117900,365
+20250325,144900,11034747550,117700,118000,118200,117700,412
+20250325,144800,10986155800,118000,118000,118100,117800,419
+20250325,144700,10936755750,118000,118200,118200,118000,422
+20250325,144600,10886933700,118200,117800,118400,117800,476
+20250325,144500,10830668350,117900,118200,118300,117800,1282
+20250325,144400,10679289650,118250,118300,118500,118200,278
+20250325,144300,10646420850,118400,118000,118600,117900,3682
+20250325,144200,10211831450,117900,117900,117950,117750,292
+20250325,144100,10177416100,117900,117950,117950,117900,196
+20250325,144000,10154306800,117900,117900,118000,117900,232
+20250325,143900,10126949150,118000,117900,118000,117750,416
+20250325,143800,10077932550,117950,117900,117950,117900,201
+20250325,143700,10054234150,118000,117900,118000,117900,216
+20250325,143600,10028762200,117900,117800,118000,117600,399
+20250325,143500,9981756450,117700,117700,117800,117600,168
+20250325,143400,9961987500,117700,117800,117800,117650,282
+20250325,143300,9928789250,117700,117700,117800,117650,76
+20250325,143200,9919843600,117700,117600,117900,117550,327
+20250325,143100,9881322300,117600,117650,117900,117600,272
+20250325,143000,9849275200,117600,117900,118000,117500,579
+20250325,142900,9781119650,117900,117900,118000,117600,307
+20250325,142800,9744941950,117800,117700,118000,117500,443
+20250325,142700,9692759400,117700,117600,117900,117500,455
+20250325,142600,9639174000,117600,117800,117800,117600,185
+20250325,142500,9617412250,117700,117600,118000,117600,472
+20250325,142400,9561864050,117600,117600,117900,117500,303
+20250325,142300,9526188550,117600,117600,117700,117600,201
+20250325,142200,9502550450,117600,117600,117900,117500,352
+20250325,142100,9461120350,117600,117600,117700,117600,187
+20250325,142000,9439128500,117600,117600,117700,117500,413
+20250325,141900,9390560600,117600,117500,117600,117500,235
+20250325,141800,9362941150,117500,117500,117600,117450,341
+20250325,141700,9322859100,117500,117500,117600,117500,205
+20250325,141600,9298768950,117600,117800,117900,117500,107
+20250325,141500,9286186700,117500,117500,117800,117500,330
+20250325,141400,9247362400,117500,117700,117800,117500,560
+20250325,141300,9181482200,117700,117600,117800,117550,329
+20250325,141200,9142772350,117600,117700,117800,117600,359
+20250325,141100,9100518350,117700,117550,117800,117550,107
+20250325,141000,9087928850,117500,117500,117700,117500,374
+20250325,140900,9043968650,117600,117600,117650,117500,190
+20250325,140800,9021624950,117600,117700,117800,117600,252
+20250325,140700,8991966650,117700,117600,117750,117600,348
+20250325,140600,8951012950,117650,117600,117700,117500,220
+20250325,140500,8925140600,117600,117600,117700,117600,199
+20250325,140400,8901738000,117600,117700,117800,117600,251
+20250325,140300,8872198850,117700,117600,117700,117550,323
+20250325,140200,8834198400,117600,117700,117750,117600,150
+20250325,140100,8816546650,117700,117700,117800,117600,290
+20250325,140000,8782412150,117700,117700,117700,117600,189
+20250325,135900,8760170100,117700,117600,117800,117600,185
+20250325,135800,8738404350,117700,117700,117800,117600,208
+20250325,135700,8713931550,117700,117600,118000,117500,659
+20250325,135600,8636317850,117600,117600,117700,117600,191
+20250325,135500,8613854250,117600,117650,117900,117600,539
+20250325,135400,8550350850,117600,117800,117850,117600,312
+20250325,135300,8513617900,117800,117700,117900,117700,193
+20250325,135200,8490895900,117700,117700,117800,117700,230
+20250325,135100,8463820450,117700,117900,117900,117700,90
+20250325,135000,8453221450,117800,117800,117900,117700,225
+20250325,134900,8426722000,117800,117800,117800,117700,252
+20250325,134800,8397042150,117800,117800,117900,117700,72
+20250325,134700,8388562400,117800,117800,117900,117800,238
+20250325,134600,8360523650,117800,117750,117900,117700,212
+20250325,134500,8335554550,117700,117650,117900,117600,497
+20250325,134400,8277036750,117800,117900,117900,117600,244
+20250325,134300,8248292700,117800,117800,117900,117700,416
+20250325,134200,8199291450,117800,117800,117900,117800,248
+20250325,134100,8170070850,117800,117800,117900,117650,637
+20250325,134000,8095044500,117900,117800,117900,117650,367
+20250325,133900,8051822700,117800,117700,117900,117700,342
+20250325,133800,8011539850,117700,117900,117900,117700,500
+20250325,133700,7952639250,118000,117900,118000,117600,324
+20250325,133600,7914462600,117900,117800,117900,117750,279
+20250325,133500,7881583550,117900,117950,118000,117800,226
+20250325,133400,7854940200,117900,117800,118000,117800,265
+20250325,133300,7823697550,117900,117900,117900,117800,85
+20250325,133200,7813679100,117900,118000,118050,117800,301
+20250325,133100,7778187550,118000,117850,118200,117800,522
+20250325,133000,7716551600,117800,117900,118200,117800,547
+20250325,132900,7652075750,117900,118000,118000,117900,218
+20250325,132800,7626353700,118000,118000,118300,117900,832
+20250325,132700,7528115600,118000,118000,118000,117900,281
+20250325,132600,7494973500,118000,118100,118200,117950,171
+20250325,132500,7474791300,118000,118100,118100,118000,217
+20250325,132400,7449171150,118100,118200,118200,118000,142
+20250325,132300,7432400400,118100,118200,118200,118100,179
+20250325,132200,7411256650,118400,118100,118500,118100,91
+20250325,132100,7400491600,118400,118450,118450,118100,1017
+20250325,132000,7280194800,118400,118400,118500,118350,386
+20250325,131900,7234490750,118450,118200,118500,118200,301
+20250325,131800,7198855600,118200,118300,118400,118200,216
+20250325,131700,7173306250,118300,118300,118500,118300,61
+20250325,131600,7166086000,118300,118300,118400,118200,233
+20250325,131500,7138507850,118300,118200,118400,118200,105
+20250325,131400,7126085100,118200,118250,118400,118100,261
+20250325,131300,7095210950,118200,118200,118300,118200,99
+20250325,131200,7083507600,118300,118100,118300,118100,90
+20250325,131100,7072876600,118100,118100,118300,118000,481
+20250325,131000,7016048650,118100,118200,118400,118100,165
+20250325,130900,6996544400,118200,118100,118300,118000,109
+20250325,130800,6983663200,118100,117900,118100,117900,217
+20250325,130700,6958062250,117900,117900,118000,117900,96
+20250325,130600,6946743300,118000,118000,118000,117900,62
+20250325,130500,6939431450,117900,117700,117900,117700,227
+20250325,130400,6912696950,117800,117750,117800,117700,92
+20250325,130300,6901864800,117700,117700,117800,117700,111
+20250325,130200,6888798100,117700,117700,117800,117700,144
+20250325,130100,6871842100,118000,117900,118100,117700,665
+20250325,130000,6793452750,117800,118000,118100,117800,254
+20250325,125900,6763482850,118100,118000,118200,117800,216
+20250325,125800,6737985050,117900,117950,118000,117800,150
+20250325,125700,6720298650,117950,118000,118000,117900,85
+20250325,125600,6710273950,118000,118100,118200,118000,149
+20250325,125500,6692678200,118100,118000,118200,118000,121
+20250325,125400,6678396000,118000,117900,118200,117900,365
+20250325,125300,6635292450,118000,118000,118100,117900,97
+20250325,125200,6623847050,118000,118100,118200,117900,553
+20250325,125100,6558551650,118100,118100,118200,118000,107
+20250325,125000,6545915850,118100,118000,118200,118000,104
+20250325,124900,6533641400,118000,118100,118100,118000,72
+20250325,124800,6525141750,118100,118100,118200,118100,114
+20250325,124700,6511676100,118300,118000,118300,118000,78
+20250325,124600,6502468550,118100,118100,118200,118000,87
+20250325,124500,6492194450,118100,118100,118200,118100,101
+20250325,124400,6480264950,118100,118100,118200,118100,113
+20250325,124300,6466917000,118100,118100,118200,118100,47
+20250325,124200,6461363650,118300,118200,118500,118100,336
+20250325,124100,6421634200,118300,118500,118500,118200,204
+20250325,124000,6397488100,118400,118300,118500,118200,296
+20250325,123900,6362458050,118300,118300,118400,118300,93
+20250325,123800,6351452700,118300,118350,118400,118300,119
+20250325,123700,6337373150,118300,118300,118400,118300,77
+20250325,123600,6328261300,118300,118150,118400,118100,224
+20250325,123500,6301791500,118100,118200,118500,118100,488
+20250325,123400,6244055750,118300,118200,118300,118200,60
+20250325,123300,6236962300,118200,118300,118300,118200,103
+20250325,123200,6224785950,118300,118200,118400,118200,409
+20250325,123100,6176426100,118200,118200,118300,118100,281
+20250325,123000,6143213250,118200,118300,118300,118200,149
+20250325,122900,6125594850,118200,118100,118300,118100,86
+20250325,122800,6115434850,118200,118200,118300,118100,126
+20250325,122700,6100541550,118200,118200,118400,118200,255
+20250325,122600,6070383600,118300,118250,118300,118200,231
+20250325,122500,6043072000,118200,118300,118300,118200,101
+20250325,122400,6031132500,118200,118200,118300,118150,256
+20250325,122300,6000870250,118200,118300,118500,118200,132
+20250325,122200,5985247100,118300,118100,118500,118100,657
+20250325,122100,5907485850,118100,118000,118400,118000,301
+20250325,122000,5871875400,118100,118150,118300,118100,113
+20250325,121900,5858525950,118100,118300,118400,118100,71
+20250325,121800,5850134100,118200,118250,118400,118200,194
+20250325,121700,5827191350,118200,118400,118400,118200,73
+20250325,121600,5818559800,118400,118300,118400,118300,139
+20250325,121500,5802115200,118300,118300,118500,118300,154
+20250325,121400,5783888950,118400,118000,118400,118000,415
+20250325,121300,5734856200,118100,118000,118200,118000,89
+20250325,121200,5724347450,118000,118100,118200,118000,91
+20250325,121100,5713603950,118200,118100,118200,118000,153
+20250325,121000,5695536850,118000,118050,118200,118000,138
+20250325,120900,5679242950,118000,118050,118200,118000,75
+20250325,120800,5670389700,118000,118000,118200,118000,156
+20250325,120700,5651971200,118100,118100,118200,118100,957
+20250325,120600,5538928150,118200,118300,118500,118100,420
+20250325,120500,5489273050,118300,118200,118400,118100,382
+20250325,120400,5444100800,118100,118200,118300,118050,954
+20250325,120300,5331393050,118500,118200,118500,118000,787
+20250325,120200,5238334000,118200,118300,118300,118200,99
+20250325,120100,5226630750,118300,118200,118500,118200,114
+20250325,120000,5213148400,118400,118100,118500,118100,234
+20250325,115900,5185491950,118200,118200,118400,118000,277
+20250325,115800,5152773250,118200,118200,118300,118050,343
+20250325,115700,5112254450,118300,118200,118300,118200,67
+20250325,115600,5104334150,118200,118200,118400,118200,100
+20250325,115500,5092506750,118200,118300,118400,118100,135
+20250325,115400,5076544700,118300,118200,118400,118200,203
+20250325,115300,5052535200,118200,118200,118300,118100,78
+20250325,115200,5043315450,118200,118250,118400,118100,106
+20250325,115100,5030784200,118200,118300,118400,118200,224
+20250325,115000,5004283900,118300,118200,118400,118100,132
+20250325,114900,4988682050,118200,118200,118200,118100,241
+20250325,114800,4960217550,118200,118200,118250,118100,144
+20250325,114700,4943201500,118200,118100,118300,118100,62
+20250325,114600,4935873800,118100,118100,118400,118100,649
+20250325,114500,4859140100,118200,118100,118300,118000,163
+20250325,114400,4839882300,118100,118000,118100,117900,100
+20250325,114300,4828080800,118000,118000,118100,117900,115
+20250325,114200,4814511100,118000,118000,118200,117900,312
+20250325,114100,4777689300,118100,118000,118200,118000,110
+20250325,114000,4764703900,118100,118000,118100,118000,98
+20250325,113900,4753137250,118100,118100,118200,118000,305
+20250325,113800,4717113950,118100,118300,118300,118100,284
+20250325,113700,4683545450,118300,118300,118400,118200,175
+20250325,113600,4662852700,118300,118300,118400,118300,81
+20250325,113500,4653268150,118400,118300,118400,118300,166
+20250325,113400,4633622800,118300,118300,118400,118300,101
+20250325,113300,4621672550,118400,118300,118400,118200,441
+20250325,113200,4569501950,118300,118500,118600,118300,254
+20250325,113100,4539411750,118500,118400,118600,118400,142
+20250325,113000,4522585550,118400,118500,118600,118400,124
+20250325,112900,4507890000,118500,118500,118600,118400,292
+20250325,112800,4473302200,118500,118600,118600,118400,261
+20250325,112700,4442384000,118600,118500,118600,118400,852
+20250325,112600,4341409200,118400,118300,118500,118200,317
+20250325,112500,4303884050,118300,118100,118400,118100,195
+20250325,112400,4280834750,118100,118200,118300,118100,152
+20250325,112300,4262867850,118100,118150,118200,118100,98
+20250325,112200,4251292200,118150,118400,118400,118100,218
+20250325,112100,4225515550,118300,118300,118300,118200,121
+20250325,112000,4211209650,118200,118200,118600,118200,418
+20250325,111900,4161785950,118200,118100,118600,118100,141
+20250325,111800,4145101350,118600,118300,118600,118100,1398
+20250325,111700,3979797150,118300,118500,118500,118300,220
+20250325,111600,3953755250,118400,118500,118600,118400,110
+20250325,111500,3940720250,118500,118500,118600,118500,145
+20250325,111400,3923534950,118600,118400,118600,118400,93
+20250325,111300,3912514850,118400,118400,118600,118300,516
+20250325,111200,3851403950,118500,118300,118500,118200,359
+20250325,111100,3808896550,118200,118500,118500,118200,501
+20250325,111000,3749603950,118500,118400,118600,118400,271
+20250325,110900,3717495650,118400,118400,118500,118400,425
+20250325,110800,3667169350,118500,118500,118600,118400,96
+20250325,110700,3655795450,118500,118500,118600,118500,92
+20250325,110600,3644890050,118500,118600,118700,118500,217
+20250325,110500,3619168350,118500,118600,118700,118500,117
+20250325,110400,3605299750,118500,118600,118600,118500,201
+20250325,110300,3581478650,118650,118600,118700,118500,192
+20250325,110200,3558706700,118600,118700,118800,118600,98
+20250325,110100,3547077000,118700,118600,118800,118600,252
+20250325,110000,3517177600,118700,118800,118850,118600,270
+20250325,105900,3485122850,118800,118900,118900,118800,176
+20250325,105800,3464208300,118900,118800,119000,118800,97
+20250325,105700,3452679600,118900,118600,119000,118600,269
+20250325,105600,3420742700,118600,118600,118700,118600,114
+20250325,105500,3407219900,118600,118700,118800,118600,236
+20250325,105400,3379209100,118700,118700,118800,118700,85
+20250325,105300,3369118200,118700,118800,119000,118700,148
+20250325,105200,3351533100,118800,118900,119000,118800,237
+20250325,105100,3323371200,118800,118900,119000,118800,216
+20250325,105000,3297698900,119000,119000,119000,118900,197
+20250325,104900,3274265900,119000,119000,119100,119000,82
+20250325,104800,3264507100,119000,119000,119100,119000,258
+20250325,104700,3233793400,119000,119000,119100,118900,92
+20250325,104600,3222851300,119000,118900,119000,118900,51
+20250325,104500,3216784700,118900,119100,119100,118900,98
+20250325,104400,3205125900,119000,119000,119100,119000,162
+20250325,104300,3185846000,119000,119100,119200,119000,267
+20250325,104200,3154052000,119100,119100,119200,119100,51
+20250325,104100,3147977100,119100,119300,119500,119000,736
+20250325,104000,3060289500,119400,119000,119500,118900,1178
+20250325,103900,2919977700,118900,118900,119000,118900,90
+20250325,103800,2909275500,118900,119000,119000,118800,193
+20250325,103700,2886321700,119000,119000,119100,119000,69
+20250325,103600,2878109300,119100,119100,119200,119100,109
+20250325,103500,2865126400,119100,119100,119200,119100,113
+20250325,103400,2851666300,119200,119000,119400,119000,347
+20250325,103300,2810364000,119000,119400,119500,119000,78
+20250325,103200,2801066500,119500,118900,119500,118900,855
+20250325,103100,2699342200,118800,118800,119300,118700,1700
+20250325,103000,2497361400,118800,118900,119100,118800,672
+20250325,102900,2417502400,118900,119000,119000,118900,227
+20250325,102800,2390494000,119000,119100,119200,119000,131
+20250325,102700,2374894700,119200,119100,119200,119000,221
+20250325,102600,2348578200,119100,119000,119200,119000,54
+20250325,102500,2342147300,119100,119100,119200,119000,77
+20250325,102400,2332975900,119100,119100,119200,119100,122
+20250325,102300,2318440550,119200,119100,119200,119000,65
+20250325,102200,2310704250,119000,119000,119100,119000,139
+20250325,102100,2294159850,119100,119000,119200,118900,59
+20250325,102000,2287137250,119000,118900,119100,118900,256
+20250325,101900,2256657450,118900,118900,119000,118900,82
+20250325,101800,2246906350,118900,119000,119000,118900,76
+20250325,101700,2237867850,118900,119100,119100,118900,132
+20250325,101600,2222158550,119100,119000,119200,118900,289
+20250325,101500,2187788750,118900,118700,118900,118700,276
+20250325,101400,2155002450,118700,118800,119000,118700,575
+20250325,101300,2086697650,118800,119000,119000,118800,90
+20250325,101200,2076000450,118800,118900,119000,118800,317
+20250325,101100,2038306850,119000,118950,119000,118900,105
+20250325,101000,2025820100,118950,119100,119100,118900,88
+20250325,100900,2015351400,119000,119100,119100,119000,333
+20250325,100800,1975720200,119000,119100,119150,119000,156
+20250325,100700,1957143600,119100,119150,119150,119100,69
+20250325,100600,1948925050,119100,119100,119150,119100,152
+20250325,100500,1930817650,119150,119100,119200,119100,97
+20250325,100400,1919261900,119200,119100,119300,119100,100
+20250325,100300,1907340100,119000,119100,119200,119000,83
+20250325,100200,1897453900,119100,119000,119300,119000,79
+20250325,100100,1888046800,119000,119200,119200,119000,187
+20250325,100000,1865778000,119100,119100,119300,119100,96
+20250325,095900,1854342250,119600,119300,119600,119000,247
+20250325,095800,1824881250,119300,119400,119400,119300,110
+20250325,095700,1811750550,119500,119400,119500,119400,171
+20250325,095600,1791328600,119400,119600,119600,119400,121
+20250325,095500,1776866100,119600,119300,119600,118900,1219
+20250325,095400,1631484100,119400,119400,119500,119300,64
+20250325,095300,1623842200,119400,119400,119500,119400,58
+20250325,095200,1616915600,119500,119500,119500,119400,219
+20250325,095100,1590747400,119600,119600,119600,119500,111
+20250325,095000,1577480400,119600,119600,119600,119500,212
+20250325,094900,1552133400,119500,119200,119500,119200,57
+20250325,094800,1545331500,119200,119300,119400,119200,146
+20250325,094700,1527916000,119200,119300,119300,119200,70
+20250325,094600,1519568000,119400,119300,119500,119300,99
+20250325,094500,1507751200,119300,119300,119300,119200,57
+20250325,094400,1500955100,119300,119600,119600,119200,73
+20250325,094300,1492239800,119400,119500,119600,119400,60
+20250325,094200,1485070500,119500,119400,119500,119400,53
+20250325,094100,1478741100,119400,119500,119600,119300,72
+20250325,094000,1470140200,119400,119400,119600,119300,327
+20250325,093900,1431093600,119400,119500,119600,119400,56
+20250325,093800,1424403500,119500,119400,119600,119400,106
+20250325,093700,1411734500,119400,119400,119500,119400,76
+20250325,093600,1402659100,119500,119200,119500,119200,199
+20250325,093500,1378929200,119300,119300,119400,119100,73
+20250325,093400,1370229300,119300,119300,119300,119200,147
+20250325,093300,1352698900,119500,119200,119500,119200,222
+20250325,093200,1326207500,119200,119300,119300,119200,56
+20250325,093100,1319530650,119300,119400,119400,119200,208
+20250325,093000,1294721450,119300,119400,119500,119100,402
+20250325,092900,1246769350,119400,119300,119400,119300,59
+20250325,092800,1239725950,119400,119500,119500,119300,175
+20250325,092700,1218831050,119400,119600,119600,119400,112
+20250325,092600,1205447750,119600,119700,119700,119500,74
+20250325,092500,1196599850,119700,120000,120000,119700,431
+20250325,092400,1144937050,119900,120000,120100,119900,532
+20250325,092300,1081103350,119900,120000,120000,119900,155
+20250325,092200,1062504700,120000,119800,120000,119800,210
+20250325,092100,1037305100,119800,119600,120000,119600,816
+20250325,092000,939474200,119600,119300,119800,119300,172
+20250325,091900,918905900,119400,119300,119800,119300,617
+20250325,091800,845119600,119400,119200,119500,118900,505
+20250325,091700,784920900,119200,118900,119500,118800,474
+20250325,091600,728436200,118900,119000,119100,118900,803
+20250325,091500,632900300,119000,119000,119100,119000,63
+20250325,091400,625400100,119000,119100,119300,119000,380
+20250325,091300,580131600,119100,119100,119100,119100,31
+20250325,091200,576439500,119100,119200,119300,119100,44
+20250325,091100,571197100,119200,119100,119500,119100,71
+20250325,091000,562728700,119100,119600,119600,119000,161
+20250325,090900,543537700,119400,119400,119700,119000,774
+20250325,090800,451285300,119400,119400,119500,119400,60
+20250325,090700,444120300,119600,119600,119800,119300,343
+20250325,090600,403110700,119600,119900,119900,119500,111
+20250325,090500,389824300,119900,119800,119900,119600,174
+20250325,090400,368982400,120000,120000,120200,119800,508
+20250325,090300,308015000,119700,119900,120100,119700,367
+20250325,090200,263983100,119900,119500,120100,119500,269
+20250325,090100,231724000,119500,118900,120200,118900,803
+20250325,090000,135898700,118900,119100,119200,118900,1106

271560/min/candle-20250326.csv

@@ -0,0 +1,722 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,210000,13984692000,116300,116300,116300,116300,2445
+20250326,205900,13984692000,116300,116300,116300,116300,0
+20250326,205800,13984692000,116300,116300,116300,116300,0
+20250326,205700,13984692000,116300,116300,116300,116300,0
+20250326,205600,13984692000,116300,116300,116300,116300,0
+20250326,205500,13984692000,116300,116300,116300,116300,0
+20250326,205400,13984692000,116300,116300,116300,116300,0
+20250326,205300,13984692000,116300,116300,116300,116300,0
+20250326,205200,13984692000,116300,116300,116300,116300,0
+20250326,205100,13984692000,116300,116300,116300,116300,0
+20250326,205000,13984692000,116300,116300,116300,116300,0
+20250326,204900,13984692000,116300,116300,116300,116300,0
+20250326,204800,13984692000,116300,116300,116300,116300,0
+20250326,204700,13984692000,116300,116300,116300,116300,0
+20250326,204600,13984692000,116300,116300,116300,116300,0
+20250326,204500,13984692000,116300,116300,116300,116300,0
+20250326,204400,13984692000,116300,116300,116300,116300,0
+20250326,204300,13984692000,116300,116300,116300,116300,0
+20250326,204200,13984692000,116300,116300,116300,116300,0
+20250326,204100,13984692000,116300,116300,116300,116300,0
+20250326,204000,13984692000,116300,116300,116300,116300,0
+20250326,203900,13984692000,116300,116300,116300,116300,0
+20250326,203800,13984692000,116300,116300,116300,116300,0
+20250326,203700,13984692000,116300,116300,116300,116300,0
+20250326,203600,13984692000,116300,116300,116300,116300,0
+20250326,203500,13984692000,116300,116300,116300,116300,0
+20250326,203400,13984692000,116300,116300,116300,116300,0
+20250326,203300,13984692000,116300,116300,116300,116300,0
+20250326,203200,13984692000,116300,116300,116300,116300,0
+20250326,203100,13984692000,116300,116300,116300,116300,0
+20250326,203000,13984692000,116300,116300,116300,116300,2445
+20250326,202900,13984692000,116300,116300,116300,116300,0
+20250326,202800,13984692000,116300,116300,116300,116300,0
+20250326,202700,13984692000,116300,116300,116300,116300,0
+20250326,202600,13984692000,116300,116300,116300,116300,0
+20250326,202500,13984692000,116300,116300,116300,116300,0
+20250326,202400,13984692000,116300,116300,116300,116300,0
+20250326,202300,13984692000,116300,116300,116300,116300,0
+20250326,202200,13984692000,116300,116300,116300,116300,0
+20250326,202100,13984692000,116300,116300,116300,116300,0
+20250326,202000,13984692000,116300,116300,116300,116300,0
+20250326,201900,13984692000,116300,116300,116300,116300,0
+20250326,201800,13984692000,116300,116300,116300,116300,0
+20250326,201700,13984692000,116300,116300,116300,116300,0
+20250326,201600,13984692000,116300,116300,116300,116300,0
+20250326,201500,13984692000,116300,116300,116300,116300,0
+20250326,201400,13984692000,116300,116300,116300,116300,0
+20250326,201300,13984692000,116300,116300,116300,116300,0
+20250326,201200,13984692000,116300,116300,116300,116300,0
+20250326,201100,13984692000,116300,116300,116300,116300,0
+20250326,201000,13984692000,116300,116300,116300,116300,0
+20250326,200900,13984692000,116300,116300,116300,116300,0
+20250326,200800,13984692000,116300,116300,116300,116300,0
+20250326,200700,13984692000,116300,116300,116300,116300,0
+20250326,200600,13984692000,116300,116300,116300,116300,0
+20250326,200500,13984692000,116300,116300,116300,116300,0
+20250326,200400,13984692000,116300,116300,116300,116300,0
+20250326,200300,13984692000,116300,116300,116300,116300,0
+20250326,200200,13984692000,116300,116300,116300,116300,0
+20250326,200100,13984692000,116300,116300,116300,116300,0
+20250326,200000,13984692000,116300,116300,116300,116300,2445
+20250326,195900,13984692000,116300,116300,116300,116300,0
+20250326,195800,13984692000,116300,116300,116300,116300,0
+20250326,195700,13984692000,116300,116300,116300,116300,0
+20250326,195600,13984692000,116300,116300,116300,116300,0
+20250326,195500,13984692000,116300,116300,116300,116300,0
+20250326,195400,13984692000,116300,116300,116300,116300,0
+20250326,195300,13984692000,116300,116300,116300,116300,0
+20250326,195200,13984692000,116300,116300,116300,116300,0
+20250326,195100,13984692000,116300,116300,116300,116300,0
+20250326,195000,13984692000,116300,116300,116300,116300,0
+20250326,194900,13984692000,116300,116300,116300,116300,0
+20250326,194800,13984692000,116300,116300,116300,116300,0
+20250326,194700,13984692000,116300,116300,116300,116300,0
+20250326,194600,13984692000,116300,116300,116300,116300,0
+20250326,194500,13984692000,116300,116300,116300,116300,0
+20250326,194400,13984692000,116300,116300,116300,116300,0
+20250326,194300,13984692000,116300,116300,116300,116300,0
+20250326,194200,13984692000,116300,116300,116300,116300,0
+20250326,194100,13984692000,116300,116300,116300,116300,0
+20250326,194000,13984692000,116300,116300,116300,116300,0
+20250326,193900,13984692000,116300,116300,116300,116300,0
+20250326,193800,13984692000,116300,116300,116300,116300,0
+20250326,193700,13984692000,116300,116300,116300,116300,0
+20250326,193600,13984692000,116300,116300,116300,116300,0
+20250326,193500,13984692000,116300,116300,116300,116300,0
+20250326,193400,13984692000,116300,116300,116300,116300,0
+20250326,193300,13984692000,116300,116300,116300,116300,0
+20250326,193200,13984692000,116300,116300,116300,116300,0
+20250326,193100,13984692000,116300,116300,116300,116300,0
+20250326,193000,13984692000,116300,116300,116300,116300,2445
+20250326,192900,13984692000,116300,116300,116300,116300,0
+20250326,192800,13984692000,116300,116300,116300,116300,0
+20250326,192700,13984692000,116300,116300,116300,116300,0
+20250326,192600,13984692000,116300,116300,116300,116300,0
+20250326,192500,13984692000,116300,116300,116300,116300,0
+20250326,192400,13984692000,116300,116300,116300,116300,0
+20250326,192300,13984692000,116300,116300,116300,116300,0
+20250326,192200,13984692000,116300,116300,116300,116300,0
+20250326,192100,13984692000,116300,116300,116300,116300,0
+20250326,192000,13984692000,116300,116300,116300,116300,0
+20250326,191900,13984692000,116300,116300,116300,116300,0
+20250326,191800,13984692000,116300,116300,116300,116300,0
+20250326,191700,13984692000,116300,116300,116300,116300,0
+20250326,191600,13984692000,116300,116300,116300,116300,0
+20250326,191500,13984692000,116300,116300,116300,116300,0
+20250326,191400,13984692000,116300,116300,116300,116300,0
+20250326,191300,13984692000,116300,116300,116300,116300,0
+20250326,191200,13984692000,116300,116300,116300,116300,0
+20250326,191100,13984692000,116300,116300,116300,116300,0
+20250326,191000,13984692000,116300,116300,116300,116300,0
+20250326,190900,13984692000,116300,116300,116300,116300,0
+20250326,190800,13984692000,116300,116300,116300,116300,0
+20250326,190700,13984692000,116300,116300,116300,116300,0
+20250326,190600,13984692000,116300,116300,116300,116300,0
+20250326,190500,13984692000,116300,116300,116300,116300,0
+20250326,190400,13984692000,116300,116300,116300,116300,0
+20250326,190300,13984692000,116300,116300,116300,116300,0
+20250326,190200,13984692000,116300,116300,116300,116300,0
+20250326,190100,13984692000,116300,116300,116300,116300,0
+20250326,190000,13984692000,116300,116300,116300,116300,2445
+20250326,185900,13984692000,116300,116300,116300,116300,0
+20250326,185800,13984692000,116300,116300,116300,116300,0
+20250326,185700,13984692000,116300,116300,116300,116300,0
+20250326,185600,13984692000,116300,116300,116300,116300,0
+20250326,185500,13984692000,116300,116300,116300,116300,0
+20250326,185400,13984692000,116300,116300,116300,116300,0
+20250326,185300,13984692000,116300,116300,116300,116300,0
+20250326,185200,13984692000,116300,116300,116300,116300,0
+20250326,185100,13984692000,116300,116300,116300,116300,0
+20250326,185000,13984692000,116300,116300,116300,116300,0
+20250326,184900,13984692000,116300,116300,116300,116300,0
+20250326,184800,13984692000,116300,116300,116300,116300,0
+20250326,184700,13984692000,116300,116300,116300,116300,0
+20250326,184600,13984692000,116300,116300,116300,116300,0
+20250326,184500,13984692000,116300,116300,116300,116300,0
+20250326,184400,13984692000,116300,116300,116300,116300,0
+20250326,184300,13984692000,116300,116300,116300,116300,0
+20250326,184200,13984692000,116300,116300,116300,116300,0
+20250326,184100,13984692000,116300,116300,116300,116300,0
+20250326,184000,13984692000,116300,116300,116300,116300,0
+20250326,183900,13984692000,116300,116300,116300,116300,0
+20250326,183800,13984692000,116300,116300,116300,116300,0
+20250326,183700,13984692000,116300,116300,116300,116300,0
+20250326,183600,13984692000,116300,116300,116300,116300,0
+20250326,183500,13984692000,116300,116300,116300,116300,0
+20250326,183400,13984692000,116300,116300,116300,116300,0
+20250326,183300,13984692000,116300,116300,116300,116300,0
+20250326,183200,13984692000,116300,116300,116300,116300,0
+20250326,183100,13984692000,116300,116300,116300,116300,0
+20250326,183000,13984692000,116300,116300,116300,116300,2445
+20250326,182900,13984692000,116300,116300,116300,116300,0
+20250326,182800,13984692000,116300,116300,116300,116300,0
+20250326,182700,13984692000,116300,116300,116300,116300,0
+20250326,182600,13984692000,116300,116300,116300,116300,0
+20250326,182500,13984692000,116300,116300,116300,116300,0
+20250326,182400,13984692000,116300,116300,116300,116300,0
+20250326,182300,13984692000,116300,116300,116300,116300,0
+20250326,182200,13984692000,116300,116300,116300,116300,0
+20250326,182100,13984692000,116300,116300,116300,116300,0
+20250326,182000,13984692000,116300,116300,116300,116300,0
+20250326,181900,13984692000,116300,116300,116300,116300,0
+20250326,181800,13984692000,116300,116300,116300,116300,0
+20250326,181700,13984692000,116300,116300,116300,116300,0
+20250326,181600,13984692000,116300,116300,116300,116300,0
+20250326,181500,13984692000,116300,116300,116300,116300,0
+20250326,181400,13984692000,116300,116300,116300,116300,0
+20250326,181300,13984692000,116300,116300,116300,116300,0
+20250326,181200,13984692000,116300,116300,116300,116300,0
+20250326,181100,13984692000,116300,116300,116300,116300,0
+20250326,181000,13984692000,116300,116300,116300,116300,0
+20250326,180900,13984692000,116300,116300,116300,116300,0
+20250326,180800,13984692000,116300,116300,116300,116300,0
+20250326,180700,13984692000,116300,116300,116300,116300,0
+20250326,180600,13984692000,116300,116300,116300,116300,0
+20250326,180500,13984692000,116300,116300,116300,116300,0
+20250326,180400,13984692000,116300,116300,116300,116300,0
+20250326,180300,13984692000,116300,116300,116300,116300,0
+20250326,180200,13984692000,116300,116300,116300,116300,0
+20250326,180100,13984692000,116300,116300,116300,116300,0
+20250326,180000,13984692000,116300,116300,116300,116300,2445
+20250326,175900,13984692000,116300,116300,116300,116300,0
+20250326,175800,13984692000,116300,116300,116300,116300,0
+20250326,175700,13984692000,116300,116300,116300,116300,0
+20250326,175600,13984692000,116300,116300,116300,116300,0
+20250326,175500,13984692000,116300,116300,116300,116300,0
+20250326,175400,13984692000,116300,116300,116300,116300,0
+20250326,175300,13984692000,116300,116300,116300,116300,0
+20250326,175200,13984692000,116300,116300,116300,116300,0
+20250326,175100,13984692000,116300,116300,116300,116300,0
+20250326,175000,13984692000,116300,116300,116300,116300,0
+20250326,174900,13984692000,116300,116300,116300,116300,0
+20250326,174800,13984692000,116300,116300,116300,116300,0
+20250326,174700,13984692000,116300,116300,116300,116300,0
+20250326,174600,13984692000,116300,116300,116300,116300,0
+20250326,174500,13984692000,116300,116300,116300,116300,0
+20250326,174400,13984692000,116300,116300,116300,116300,0
+20250326,174300,13984692000,116300,116300,116300,116300,0
+20250326,174200,13984692000,116300,116300,116300,116300,0
+20250326,174100,13984692000,116300,116300,116300,116300,0
+20250326,174000,13984692000,116300,116300,116300,116300,0
+20250326,173900,13984692000,116300,116300,116300,116300,0
+20250326,173800,13984692000,116300,116300,116300,116300,0
+20250326,173700,13984692000,116300,116300,116300,116300,0
+20250326,173600,13984692000,116300,116300,116300,116300,0
+20250326,173500,13984692000,116300,116300,116300,116300,0
+20250326,173400,13984692000,116300,116300,116300,116300,0
+20250326,173300,13984692000,116300,116300,116300,116300,0
+20250326,173200,13984692000,116300,116300,116300,116300,0
+20250326,173100,13984692000,116300,116300,116300,116300,0
+20250326,173000,13984692000,116300,116300,116300,116300,2445
+20250326,172900,13984692000,116300,116300,116300,116300,0
+20250326,172800,13984692000,116300,116300,116300,116300,0
+20250326,172700,13984692000,116300,116300,116300,116300,0
+20250326,172600,13984692000,116300,116300,116300,116300,0
+20250326,172500,13984692000,116300,116300,116300,116300,0
+20250326,172400,13984692000,116300,116300,116300,116300,0
+20250326,172300,13984692000,116300,116300,116300,116300,0
+20250326,172200,13984692000,116300,116300,116300,116300,0
+20250326,172100,13984692000,116300,116300,116300,116300,0
+20250326,172000,13984692000,116300,116300,116300,116300,0
+20250326,171900,13984692000,116300,116300,116300,116300,0
+20250326,171800,13984692000,116300,116300,116300,116300,0
+20250326,171700,13984692000,116300,116300,116300,116300,0
+20250326,171600,13984692000,116300,116300,116300,116300,0
+20250326,171500,13984692000,116300,116300,116300,116300,0
+20250326,171400,13984692000,116300,116300,116300,116300,0
+20250326,171300,13984692000,116300,116300,116300,116300,0
+20250326,171200,13984692000,116300,116300,116300,116300,0
+20250326,171100,13984692000,116300,116300,116300,116300,0
+20250326,171000,13984692000,116300,116300,116300,116300,0
+20250326,170900,13984692000,116300,116300,116300,116300,0
+20250326,170800,13984692000,116300,116300,116300,116300,0
+20250326,170700,13984692000,116300,116300,116300,116300,0
+20250326,170600,13984692000,116300,116300,116300,116300,0
+20250326,170500,13984692000,116300,116300,116300,116300,0
+20250326,170400,13984692000,116300,116300,116300,116300,0
+20250326,170300,13984692000,116300,116300,116300,116300,0
+20250326,170200,13984692000,116300,116300,116300,116300,0
+20250326,170100,13984692000,116300,116300,116300,116300,0
+20250326,170000,13984692000,116300,116300,116300,116300,2445
+20250326,165900,13984692000,116300,116300,116300,116300,0
+20250326,165800,13984692000,116300,116300,116300,116300,0
+20250326,165700,13984692000,116300,116300,116300,116300,0
+20250326,165600,13984692000,116300,116300,116300,116300,0
+20250326,165500,13984692000,116300,116300,116300,116300,0
+20250326,165400,13984692000,116300,116300,116300,116300,0
+20250326,165300,13984692000,116300,116300,116300,116300,0
+20250326,165200,13984692000,116300,116300,116300,116300,0
+20250326,165100,13984692000,116300,116300,116300,116300,0
+20250326,165000,13984692000,116300,116300,116300,116300,0
+20250326,164900,13984692000,116300,116300,116300,116300,0
+20250326,164800,13984692000,116300,116300,116300,116300,0
+20250326,164700,13984692000,116300,116300,116300,116300,0
+20250326,164600,13984692000,116300,116300,116300,116300,0
+20250326,164500,13984692000,116300,116300,116300,116300,0
+20250326,164400,13984692000,116300,116300,116300,116300,0
+20250326,164300,13984692000,116300,116300,116300,116300,0
+20250326,164200,13984692000,116300,116300,116300,116300,0
+20250326,164100,13984692000,116300,116300,116300,116300,0
+20250326,164000,13984692000,116300,116300,116300,116300,0
+20250326,163900,13984692000,116300,116300,116300,116300,0
+20250326,163800,13984692000,116300,116300,116300,116300,0
+20250326,163700,13984692000,116300,116300,116300,116300,0
+20250326,163600,13984692000,116300,116300,116300,116300,0
+20250326,163500,13984692000,116300,116300,116300,116300,0
+20250326,163400,13984692000,116300,116300,116300,116300,0
+20250326,163300,13984692000,116300,116300,116300,116300,0
+20250326,163200,13984692000,116300,116300,116300,116300,0
+20250326,163100,13984692000,116300,116300,116300,116300,0
+20250326,163000,13984692000,116300,116300,116300,116300,2445
+20250326,162900,13984692000,116300,116300,116300,116300,0
+20250326,162800,13984692000,116300,116300,116300,116300,0
+20250326,162700,13984692000,116300,116300,116300,116300,0
+20250326,162600,13984692000,116300,116300,116300,116300,0
+20250326,162500,13984692000,116300,116300,116300,116300,0
+20250326,162400,13984692000,116300,116300,116300,116300,0
+20250326,162300,13984692000,116300,116300,116300,116300,0
+20250326,162200,13984692000,116300,116300,116300,116300,0
+20250326,162100,13984692000,116300,116300,116300,116300,0
+20250326,162000,13984692000,116300,116300,116300,116300,0
+20250326,161900,13984692000,116300,116300,116300,116300,0
+20250326,161800,13984692000,116300,116300,116300,116300,0
+20250326,161700,13984692000,116300,116300,116300,116300,0
+20250326,161600,13984692000,116300,116300,116300,116300,0
+20250326,161500,13984692000,116300,116300,116300,116300,0
+20250326,161400,13984692000,116300,116300,116300,116300,0
+20250326,161300,13984692000,116300,116300,116300,116300,0
+20250326,161200,13984692000,116300,116300,116300,116300,0
+20250326,161100,13984692000,116300,116300,116300,116300,0
+20250326,161000,13984692000,116300,116300,116300,116300,0
+20250326,160900,13984692000,116300,116300,116300,116300,0
+20250326,160800,13984692000,116300,116300,116300,116300,0
+20250326,160700,13984692000,116300,116300,116300,116300,0
+20250326,160600,13984692000,116300,116300,116300,116300,0
+20250326,160500,13984692000,116300,116300,116300,116300,0
+20250326,160400,13984692000,116300,116300,116300,116300,0
+20250326,160300,13984692000,116300,116300,116300,116300,0
+20250326,160200,13984692000,116300,116300,116300,116300,0
+20250326,160100,13984692000,116300,116300,116300,116300,0
+20250326,160000,13984692000,116300,116300,116300,116300,2445
+20250326,155900,13984692000,116300,116300,116300,116300,0
+20250326,155800,13984692000,116300,116300,116300,116300,0
+20250326,155700,13984692000,116300,116300,116300,116300,0
+20250326,155600,13984692000,116300,116300,116300,116300,0
+20250326,155500,13984692000,116300,116300,116300,116300,0
+20250326,155400,13984692000,116300,116300,116300,116300,0
+20250326,155300,13984692000,116300,116300,116300,116300,0
+20250326,155200,13984692000,116300,116300,116300,116300,0
+20250326,155100,13984692000,116300,116300,116300,116300,0
+20250326,155000,13984692000,116300,116300,116300,116300,0
+20250326,154900,13984692000,116300,116300,116300,116300,0
+20250326,154800,13984692000,116300,116300,116300,116300,0
+20250326,154700,13984692000,116300,116300,116300,116300,0
+20250326,154600,13984692000,116300,116300,116300,116300,0
+20250326,154500,13984692000,116300,116300,116300,116300,0
+20250326,154400,13984692000,116300,116300,116300,116300,0
+20250326,154300,13984692000,116300,116300,116300,116300,0
+20250326,154200,13984692000,116300,116300,116300,116300,0
+20250326,154100,13984692000,116300,116300,116300,116300,0
+20250326,154000,13984692000,116300,116300,116300,116300,0
+20250326,153900,13984692000,116300,116300,116300,116300,0
+20250326,153800,13984692000,116300,116300,116300,116300,0
+20250326,153700,13984692000,116300,116300,116300,116300,0
+20250326,153600,13984692000,116300,116300,116300,116300,0
+20250326,153500,13984692000,116300,116300,116300,116300,0
+20250326,153400,13984692000,116300,116300,116300,116300,0
+20250326,153300,13984692000,116300,116300,116300,116300,0
+20250326,153200,13984692000,116300,116300,116300,116300,0
+20250326,153100,13984692000,116300,116300,116300,116300,0
+20250326,153000,13984692000,116300,116300,116300,116300,4890
+20250326,152900,13700338500,116300,116300,116300,116300,0
+20250326,152800,13700338500,116300,116300,116300,116300,0
+20250326,152700,13700338500,116300,116300,116300,116300,0
+20250326,152600,13700338500,116300,116300,116300,116300,0
+20250326,152500,13700338500,116300,116300,116300,116300,0
+20250326,152400,13700338500,116300,116300,116300,116300,0
+20250326,152300,13700338500,116300,116300,116300,116300,0
+20250326,152200,13700338500,116300,116300,116300,116300,0
+20250326,152100,13700338500,116300,116300,116300,116300,0
+20250326,152000,13700338500,116300,116300,116300,116300,0
+20250326,151900,13700338500,116300,116100,116300,116100,178
+20250326,151800,13679653400,116200,116300,116300,116100,358
+20250326,151700,13638060300,116300,116400,116500,116200,405
+20250326,151600,13590933600,116400,116400,116500,116400,226
+20250326,151500,13564611800,116500,116400,116500,116300,388
+20250326,151400,13519443300,116300,116400,116400,116300,151
+20250326,151300,13501873800,116400,116300,116400,116300,118
+20250326,151200,13488143500,116400,116300,116400,116200,262
+20250326,151100,13457681000,116300,116200,116300,116200,130
+20250326,151000,13442570100,116300,116200,116400,116100,287
+20250326,150900,13409205000,116300,116400,116400,116100,215
+20250326,150800,13384206900,116500,116200,116500,116100,215
+20250326,150700,13359204400,116300,116300,116400,116200,245
+20250326,150600,13330721300,116300,116300,116500,116300,276
+20250326,150500,13298598700,116400,116400,116500,116300,198
+20250326,150400,13275553900,116400,116400,116400,116300,247
+20250326,150300,13246818500,116400,116300,116400,116300,174
+20250326,150200,13226574600,116400,116500,116500,116200,228
+20250326,150100,13200045400,116400,116400,116600,116400,343
+20250326,150000,13160083200,116500,116400,116500,116200,255
+20250326,145900,13130412800,116500,116400,116500,116200,202
+20250326,145800,13106906600,116500,116400,116500,115800,1748
+20250326,145700,12904229600,116300,116600,116700,116300,176
+20250326,145600,12883717100,116600,116400,116700,116400,319
+20250326,145500,12846547800,116400,116400,116500,116300,335
+20250326,145400,12807566500,116300,116100,116500,116100,203
+20250326,145300,12783961200,116100,116600,116700,116000,2254
+20250326,145200,12521903700,116600,116600,117000,116500,493
+20250326,145100,12464407600,116600,116300,116700,116200,1763
+20250326,145000,12259264200,116300,116250,116300,116100,467
+20250326,144900,12204995350,116250,116300,116300,116200,213
+20250326,144800,12180236600,116300,116200,116400,116100,197
+20250326,144700,12157333000,116300,116200,116400,116200,393
+20250326,144600,12111621050,116300,116400,116400,116300,227
+20250326,144500,12085213900,116100,116350,116400,116100,319
+20250326,144400,12048132000,116400,116300,116500,116200,231
+20250326,144300,12021254650,116400,116300,116400,116200,251
+20250326,144200,11992065200,116400,116400,116500,116200,245
+20250326,144100,11963565600,116400,116300,116700,116300,234
+20250326,144000,11936330800,116400,116300,116600,116300,333
+20250326,143900,11897585800,116300,116400,116500,116200,283
+20250326,143800,11864654750,116400,116200,116500,116200,172
+20250326,143700,11844638150,116200,116300,116400,116200,251
+20250326,143600,11815442050,116300,116400,116500,116200,262
+20250326,143500,11784968050,116400,116300,116500,116200,252
+20250326,143400,11755664350,116300,116300,116400,116300,167
+20250326,143300,11736237050,116300,116400,116500,116300,144
+20250326,143200,11719474550,116300,116200,116600,116200,286
+20250326,143100,11686187750,116400,116400,116500,116200,311
+20250326,143000,11650001950,116400,116100,116500,116100,311
+20250326,142900,11613816050,116200,116400,116400,116200,300
+20250326,142800,11578931450,116400,116300,116500,116100,260
+20250326,142700,11548687350,116300,116500,116500,116200,229
+20250326,142600,11522056050,116300,116400,116500,116200,247
+20250326,142500,11493310550,116400,116300,116500,116100,310
+20250326,142400,11457278700,116200,116300,116400,116200,284
+20250326,142300,11424244200,116300,116300,116400,116200,323
+20250326,142200,11386674200,116300,116300,116400,116300,170
+20250326,142100,11366899900,116300,116100,116400,116100,342
+20250326,142000,11327130900,116100,116300,116400,116100,1791
+20250326,141900,11118990200,116300,116200,116400,116200,412
+20250326,141800,11071066400,116200,116400,116400,116200,129
+20250326,141700,11056057700,116300,116200,116400,116200,340
+20250326,141600,11016497800,116300,116400,116400,116200,543
+20250326,141500,10953359400,116300,116300,116500,116200,317
+20250326,141400,10916485450,116300,116300,116400,116300,82
+20250326,141300,10906948350,116300,116400,116500,116200,246
+20250326,141200,10878328150,116400,116300,116400,116300,237
+20250326,141100,10850763850,116300,116400,116400,116300,339
+20250326,141000,10811316750,116400,116300,116500,116300,311
+20250326,140900,10775136250,116300,116400,116400,116300,194
+20250326,140800,10752561150,116400,116500,116500,116300,297
+20250326,140700,10717989750,116500,116400,116700,116300,590
+20250326,140600,10649254050,116400,116300,116500,116300,138
+20250326,140500,10633184750,116300,116400,116500,116300,284
+20250326,140400,10600129800,116400,116400,116500,116300,262
+20250326,140300,10569631900,116400,116600,116600,116400,281
+20250326,140200,10536905700,116600,116600,116600,116400,519
+20250326,140100,10476448600,116500,116600,116700,116500,502
+20250326,140000,10417923200,116600,116600,116700,116600,253
+20250326,135900,10388423100,116600,116700,116700,116600,270
+20250326,135800,10356929300,116700,116600,116700,116500,108
+20250326,135700,10344339100,116500,116600,116600,116500,315
+20250326,135600,10307636400,116500,116400,116600,116400,338
+20250326,135500,10268260900,116500,116300,116600,116300,216
+20250326,135400,10243126500,116300,116500,116700,116300,151
+20250326,135300,10225539300,116500,116300,116600,116300,216
+20250326,135200,10200403200,116300,116500,116500,116300,336
+20250326,135100,10161284000,116800,116400,116800,116300,701
+20250326,135000,10079615650,116400,116400,116500,116200,197
+20250326,134900,10056685450,116400,116300,116500,116300,459
+20250326,134800,10003259750,116200,116400,116400,116200,241
+20250326,134700,9975224950,116400,116300,116400,116300,338
+20250326,134600,9935903150,116400,116300,116400,116300,215
+20250326,134500,9910885150,116300,116400,116500,116300,214
+20250326,134400,9885981950,116400,116500,116500,116300,393
+20250326,134300,9840219150,116400,116500,116500,116400,399
+20250326,134200,9793747250,116500,116600,116600,116400,242
+20250326,134100,9765556250,116500,116400,116600,116400,348
+20250326,134000,9725035800,116400,116400,116500,116300,294
+20250326,133900,9690821400,116400,116400,116500,116300,181
+20250326,133800,9669764700,116300,116350,116400,116300,378
+20250326,133700,9625795950,116400,116100,116400,116100,539
+20250326,133600,9563174150,116000,116100,116200,116000,1347
+20250326,133500,9406839350,116100,116100,116300,116100,184
+20250326,133400,9385461550,116100,116200,116200,116100,350
+20250326,133300,9344823050,116200,116300,116400,116100,408
+20250326,133200,9297400550,116300,116400,116400,116300,207
+20250326,133100,9273320550,116400,116400,116500,116300,205
+20250326,133000,9249455450,116500,116700,116700,116500,228
+20250326,132900,9222878550,116500,116600,116700,116500,265
+20250326,132800,9191995050,116600,116700,116700,116500,200
+20250326,132700,9168685650,116600,116500,116700,116500,185
+20250326,132600,9147114800,116500,116600,116700,116500,248
+20250326,132500,9118191400,116600,116700,116800,116600,86
+20250326,132400,9108156300,116700,116700,117000,116600,292
+20250326,132300,9074062100,116700,116700,116900,116600,132
+20250326,132200,9058652700,116800,116800,116800,116600,402
+20250326,132100,9011751500,116900,116700,116900,116600,156
+20250326,132000,8993546300,116700,116700,116800,116600,337
+20250326,131900,8954235500,116600,116600,116700,116600,96
+20250326,131800,8943037400,116600,116600,116700,116600,258
+20250326,131700,8912950150,116600,116700,116700,116600,147
+20250326,131600,8895797350,116700,116700,116800,116700,238
+20250326,131500,8868017650,116800,116800,116800,116700,82
+20250326,131400,8858446850,116800,116700,116900,116700,219
+20250326,131300,8832866050,116800,116900,116900,116700,202
+20250326,131200,8809272650,116800,116700,116800,116600,246
+20250326,131100,8780556150,116800,116600,116800,116600,63
+20250326,131000,8773204250,116600,116600,116800,116600,243
+20250326,130900,8744857850,116600,116700,116700,116600,207
+20250326,130800,8720715850,116600,116700,116700,116600,233
+20250326,130700,8693526350,116700,116700,116800,116700,59
+20250326,130600,8686640200,116800,116700,116800,116700,129
+20250326,130500,8671584800,116700,116700,116800,116700,140
+20250326,130400,8655244700,116800,116700,116800,116700,164
+20250326,130300,8636104100,116800,116700,116800,116700,39
+20250326,130200,8631550900,116800,116800,116800,116700,157
+20250326,130100,8613222700,116800,116700,116800,116700,126
+20250326,130000,8598516100,116800,116800,116900,116700,157
+20250326,125900,8580180000,116800,116700,116900,116700,172
+20250326,125800,8560088000,116800,116800,116900,116800,152
+20250326,125700,8542333100,116900,116800,116900,116800,137
+20250326,125600,8526330100,116800,116900,116900,116800,53
+20250326,125500,8520137000,117000,116800,117100,116800,118
+20250326,125400,8506340100,116800,117000,117000,116800,115
+20250326,125300,8492896800,117000,117000,117100,116800,198
+20250326,125200,8469747300,117000,116800,117100,116800,135
+20250326,125100,8453969500,117100,116900,117100,116900,124
+20250326,125000,8439464000,117000,116900,117100,116800,163
+20250326,124900,8420392800,116900,116900,117000,116900,247
+20250326,124800,8391515200,117000,116900,117000,116900,134
+20250326,124700,8375849200,117000,116900,117000,116900,76
+20250326,124600,8366959300,117000,117200,117200,117000,144
+20250326,124500,8350101500,117300,117000,117300,116900,203
+20250326,124400,8326343700,117300,117000,117300,116900,369
+20250326,124300,8283140200,117100,117000,117100,117000,29
+20250326,124200,8279745950,117100,117000,117300,117000,205
+20250326,124100,8255736450,117100,117000,117100,116900,182
+20250326,124000,8234442850,117100,117000,117100,116900,234
+20250326,123900,8207063650,117100,117000,117100,117000,81
+20250326,123800,8197584250,117000,117100,117200,117000,118
+20250326,123700,8183763150,117100,117300,117300,117000,107
+20250326,123600,8171223150,117300,117200,117300,117100,45
+20250326,123500,8165948350,117100,117100,117300,117100,224
+20250326,123400,8139705450,117100,117000,117200,117000,255
+20250326,123300,8109850450,117000,117100,117100,117000,80
+20250326,123200,8100484600,117100,116900,117200,116900,41
+20250326,123100,8095681600,117200,117200,117300,116900,181
+20250326,123000,8074471900,117300,117100,117300,117000,230
+20250326,122900,8047539800,117300,117100,117300,117000,322
+20250326,122800,8009845000,117000,117000,117000,117000,13
+20250326,122700,8008324000,117100,117100,117300,117000,162
+20250326,122600,7989347400,117100,116900,117200,116900,288
+20250326,122500,7955629500,116900,117000,117000,116900,115
+20250326,122400,7942183050,117200,116900,117300,116900,296
+20250326,122300,7907523250,116900,117000,117000,116900,138
+20250326,122200,7891388850,116900,117000,117200,116900,221
+20250326,122100,7865538850,116900,117000,117100,116900,46
+20250326,122000,7860159450,116900,116900,117100,116900,144
+20250326,121900,7843309050,116900,116800,117100,116800,150
+20250326,121800,7825769100,117000,117000,117000,116900,206
+20250326,121700,7801676300,117000,117100,117100,117000,62
+20250326,121600,7794418500,117200,117000,117200,116900,303
+20250326,121500,7758954000,117000,116900,117100,116900,177
+20250326,121400,7738241500,116900,117000,117100,116900,118
+20250326,121300,7724434900,116900,117000,117300,116900,172
+20250326,121200,7704302900,117100,117000,117100,117000,82
+20250326,121100,7694704600,117100,117300,117400,117100,184
+20250326,121000,7673133900,117300,117300,117500,117000,668
+20250326,120900,7594792100,117400,117000,117400,117000,194
+20250326,120800,7572061300,117100,117000,117100,117000,23
+20250326,120700,7569369300,117400,117200,117400,117000,194
+20250326,120600,7546634800,117200,117200,117400,117100,151
+20250326,120500,7528934800,117100,117200,117300,117100,187
+20250326,120400,7507030800,117100,117100,117300,117100,109
+20250326,120300,7494252100,117200,117100,117200,117000,157
+20250326,120200,7475875400,117100,117100,117300,117000,554
+20250326,120100,7410980800,117000,116700,117100,116700,193
+20250326,120000,7388431000,116700,117100,117200,116700,50
+20250326,115900,7382588500,116700,116800,117200,116700,171
+20250326,115800,7362618300,116800,116800,117000,116700,249
+20250326,115700,7333538800,117200,116800,117200,116700,181
+20250326,115600,7312390300,116800,117000,117200,116800,144
+20250326,115500,7295552300,116800,116900,117200,116800,334
+20250326,115400,7256489450,117000,116900,117000,116900,147
+20250326,115300,7239302750,116900,117000,117000,116900,133
+20250326,115200,7223751250,117200,117100,117200,116900,120
+20250326,115100,7209712950,117100,117100,117200,116900,257
+20250326,115000,7179635550,117100,116900,117200,116900,207
+20250326,114900,7155417750,116900,116900,117000,116900,137
+20250326,114800,7139402350,117000,116700,117000,116700,39
+20250326,114700,7134844750,117200,116700,117200,116700,336
+20250326,114600,7095598950,116900,117000,117100,116700,181
+20250326,114500,7074449450,117000,116800,117400,116750,253
+20250326,114400,7044880700,116800,117000,117100,116800,110
+20250326,114300,7032014700,116800,116800,117400,116700,407
+20250326,114200,6984384500,116800,116800,116800,116700,214
+20250326,114100,6959403800,116800,117200,117300,116800,159
+20250326,114000,6940828000,117400,116700,117400,116700,156
+20250326,113900,6922576200,116700,116800,116800,116700,149
+20250326,113800,6905186700,116700,116700,116700,116700,119
+20250326,113700,6891299400,116700,116800,116800,116700,264
+20250326,113600,6860476200,117000,116900,117000,116800,136
+20250326,113500,6844576800,117000,116700,117000,116700,219
+20250326,113400,6818985650,116700,116800,116800,116700,156
+20250326,113300,6800777650,116800,116800,116900,116700,172
+20250326,113200,6780688650,116800,116900,117000,116800,286
+20250326,113100,6747265550,116900,117100,117100,116900,136
+20250326,113000,6731366950,116900,117100,117400,116900,196
+20250326,112900,6708438050,116700,116800,117300,116700,100
+20250326,112800,6696750350,116900,116700,117000,116700,153
+20250326,112700,6678882250,117100,116800,117300,116600,836
+20250326,112600,6581365950,116700,116800,116800,116700,164
+20250326,112500,6562223050,116700,116700,117200,116700,200
+20250326,112400,6538857950,116700,116700,117100,116700,209
+20250326,112300,6514449550,116700,116800,116800,116700,112
+20250326,112200,6501369750,116800,116900,116900,116600,662
+20250326,112100,6424107150,116900,116800,117000,116800,115
+20250326,112000,6410664600,116700,116800,116900,116700,343
+20250326,111900,6370607300,116800,116600,117000,116600,398
+20250326,111800,6324109300,116800,116700,116800,116700,319
+20250326,111700,6286881800,116700,116800,116900,116500,202
+20250326,111600,6263307600,116800,116800,116900,116800,112
+20250326,111500,6250225700,116900,116800,117400,116700,449
+20250326,111400,6197725800,116800,116900,117400,116800,320
+20250326,111300,6160275100,116900,116900,117000,116800,74
+20250326,111200,6151625100,116900,116900,117000,116800,216
+20250326,111100,6126376800,116900,117100,117300,116800,847
+20250326,111000,6027230150,117100,117100,117100,117000,196
+20250326,110900,6004289050,117100,117000,117100,117000,80
+20250326,110800,5994925150,117000,117000,117200,117000,168
+20250326,110700,5975247450,117000,117200,117300,116800,254
+20250326,110600,5945541550,117200,116900,117200,116900,185
+20250326,110500,5923902250,116900,116900,117000,116900,76
+20250326,110400,5915015050,116900,116800,117100,116700,443
+20250326,110300,5863231250,116700,116800,116900,116700,218
+20250326,110200,5837771850,116800,116900,116900,116800,133
+20250326,110100,5822234650,116900,116750,117100,116750,761
+20250326,110000,5733221500,116700,116850,117000,116700,549
+20250326,105900,5669048650,116850,116750,116900,116750,135
+20250326,105800,5653275950,116750,116800,116800,116600,275
+20250326,105700,5621163900,116500,116900,117000,116500,1200
+20250326,105600,5481211800,117000,117600,117600,117000,100
+20250326,105500,5469511200,117700,117100,117700,117000,714
+20250326,105400,5385859600,117100,117100,117800,117100,327
+20250326,105300,5347508900,117100,117100,117800,117100,357
+20250326,105200,5305616200,117000,117200,117700,116900,549
+20250326,105100,5241264000,117200,117200,117600,117100,711
+20250326,105000,5157820700,117000,117100,117300,117000,247
+20250326,104900,5128893700,117100,117200,117300,117100,196
+20250326,104800,5105931700,117300,117300,117500,117200,193
+20250326,104700,5083277800,117200,117300,117300,117200,151
+20250326,104600,5065569050,117300,117300,117500,117200,124
+20250326,104500,5051019050,117200,117100,117500,117100,124
+20250326,104400,5036477350,117100,117000,117500,117000,266
+20250326,104300,5005276750,117000,117000,117400,117000,78
+20250326,104200,4996138650,117400,117300,117800,116700,602
+20250326,104100,4925602750,117200,117100,117700,117100,321
+20250326,104000,4887924950,117000,117000,117400,117000,102
+20250326,103900,4875977150,117500,117200,117500,117000,143
+20250326,103800,4859206550,117200,117300,117500,117200,128
+20250326,103700,4844193550,117200,117200,117300,116900,209
+20250326,103600,4819719650,117200,117300,117600,117200,152
+20250326,103500,4801878450,117300,117300,117600,117300,297
+20250326,103400,4767001250,117300,117200,117600,117200,163
+20250326,103300,4747869350,117300,117300,117500,117200,126
+20250326,103200,4733086450,117300,117400,117700,116900,221
+20250326,103100,4707170850,117400,117300,117700,117300,88
+20250326,103000,4696825550,117600,117300,117600,117300,97
+20250326,102900,4685442250,117300,117500,117700,117300,221
+20250326,102800,4659475850,117700,117400,117700,117300,115
+20250326,102700,4645962950,117600,117600,117800,117300,228
+20250326,102600,4619191750,117400,117400,117800,117400,62
+20250326,102500,4611899950,117400,117400,117600,117300,353
+20250326,102400,4570430650,117400,117700,117800,117400,436
+20250326,102300,4519135350,117600,117400,117700,117400,145
+20250326,102200,4502077100,117300,117400,117500,117300,208
+20250326,102100,4477664800,117400,117500,117700,117400,212
+20250326,102000,4452752700,117400,117300,117600,117300,187
+20250326,101900,4430802900,117300,117500,117600,117300,122
+20250326,101800,4416467100,117500,117500,117700,117400,234
+20250326,101700,4388955300,117600,117400,117700,117300,304
+20250326,101600,4353242600,117600,117400,117600,117300,196
+20250326,101500,4330219600,117500,117300,117500,117300,149
+20250326,101400,4312734300,117400,117200,117500,117200,462
+20250326,101300,4258485500,117200,117100,117300,117100,211
+20250326,101200,4233753650,117200,117000,117200,116700,313
+20250326,101100,4197157450,117000,116900,117100,116900,76
+20250326,101000,4188265550,116900,116900,117000,116900,140
+20250326,100900,4171896250,116900,116900,117000,116900,84
+20250326,100800,4162076550,116900,117100,117100,116900,327
+20250326,100700,4123804550,117000,116800,117100,116600,269
+20250326,100600,4092385050,117000,116600,117000,116600,140
+20250326,100500,4076038450,116800,117000,117000,116600,748
+20250326,100400,3988738650,117000,117100,117100,117000,114
+20250326,100300,3975390250,117100,116950,117300,116950,252
+20250326,100200,3945849600,117000,117100,117400,117000,1010
+20250326,100100,3827503800,117100,117100,117200,117100,58
+20250326,100000,3820711900,117200,117100,117200,117000,151
+20250326,095900,3803038800,117000,117000,117100,116900,100
+20250326,095800,3791338400,117000,117000,117100,116900,146
+20250326,095700,3774257700,117100,117100,117300,117000,397
+20250326,095600,3727763000,117300,117100,117300,117000,350
+20250326,095500,3686753600,117200,117000,117300,117000,233
+20250326,095400,3659449800,117100,116900,117100,116900,245
+20250326,095300,3630792800,116900,116900,117000,116900,128
+20250326,095200,3615828100,117000,117100,117100,116900,346
+20250326,095100,3575339300,117000,116800,117200,116800,697
+20250326,095000,3493733900,116900,116900,117000,116800,179
+20250326,094900,3472808600,117000,116800,117000,116800,149
+20250326,094800,3455388050,116900,116800,116900,116800,78
+20250326,094700,3446275150,116900,116800,117000,116200,516
+20250326,094600,3386060850,116800,117100,117100,116700,454
+20250326,094500,3332970450,117100,116750,117100,116750,468
+20250326,094400,3278234500,116700,116700,116750,116700,83
+20250326,094300,3268547700,116750,116800,116900,116500,125
+20250326,094200,3253960750,116800,116800,116900,116300,471
+20250326,094100,3199031950,116700,116750,117200,116300,1182
+20250326,094000,3061163550,116700,116600,116850,116600,176
+20250326,093900,3040614050,116600,116700,116850,116600,604
+20250326,093800,2970115550,116700,116600,116800,116600,180
+20250326,093700,2949112300,116650,116700,116800,116400,342
+20250326,093600,2909238550,116700,116800,116850,116700,191
+20250326,093500,2886936600,116800,116600,117100,116600,552
+20250326,093400,2822413050,116650,116650,116650,116600,89
+20250326,093300,2812033050,116600,116800,116800,116600,191
+20250326,093200,2789744850,116700,116400,116700,116200,656
+20250326,093100,2713290950,116700,116300,116700,116300,658
+20250326,093000,2636653050,116350,116300,116500,116300,189
+20250326,092900,2614665350,116400,116400,116500,116100,525
+20250326,092800,2553649350,116400,116200,116400,116200,173
+20250326,092700,2533524550,116300,116500,116500,116100,1959
+20250326,092600,2305548850,116500,116400,116600,116400,352
+20250326,092500,2264548250,116400,116400,116600,116100,671
+20250326,092400,2186462700,116200,116100,116500,116000,1585
+20250326,092300,2002127600,116000,116100,116100,115900,707
+20250326,092200,1920112200,116100,116200,116400,115850,1235
+20250326,092100,1776787450,116200,116300,116500,116100,846
+20250326,092000,1678393550,116300,116300,116700,116200,1453
+20250326,091900,1509191350,116300,116300,116600,116000,1264
+20250326,091800,1362189450,116100,116600,116600,116100,1017
+20250326,091700,1243933250,116500,116800,116800,116400,542
+20250326,091600,1180754650,116800,116700,116900,116500,898
+20250326,091500,1076013750,116600,116500,116800,116400,373
+20250326,091400,1032506150,116400,116700,116900,116300,1924
+20250326,091300,808267450,116700,116900,116900,116700,137
+20250326,091200,792260550,116900,116700,117000,116700,678
+20250326,091100,713029650,116700,116800,117000,116700,203
+20250326,091000,689311850,116700,116900,117200,116700,772
+20250326,090900,599031600,116800,117300,117300,116800,437
+20250326,090800,547879800,117400,117700,117700,117200,748
+20250326,090700,459996600,117800,117850,117850,117750,791
+20250326,090600,366816400,117850,118200,118200,117800,215
+20250326,090500,341468800,117900,117900,118000,117900,122
+20250326,090400,327083000,118000,118700,118700,118000,710
+20250326,090300,243264000,118700,118200,118700,118000,403
+20250326,090200,195642200,118400,118200,118500,118200,202
+20250326,090100,171738800,118200,118500,119200,118000,932
+20250326,090000,61497400,118800,119400,119400,118800,516

271560/min/candle-20250327.csv

@@ -0,0 +1,722 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,210000,16653876100,119100,119100,119100,119100,8550
+20250327,205900,16653876100,119100,119100,119100,119100,0
+20250327,205800,16653876100,119100,119100,119100,119100,0
+20250327,205700,16653876100,119100,119100,119100,119100,0
+20250327,205600,16653876100,119100,119100,119100,119100,0
+20250327,205500,16653876100,119100,119100,119100,119100,0
+20250327,205400,16653876100,119100,119100,119100,119100,0
+20250327,205300,16653876100,119100,119100,119100,119100,0
+20250327,205200,16653876100,119100,119100,119100,119100,0
+20250327,205100,16653876100,119100,119100,119100,119100,0
+20250327,205000,16653876100,119100,119100,119100,119100,0
+20250327,204900,16653876100,119100,119100,119100,119100,0
+20250327,204800,16653876100,119100,119100,119100,119100,0
+20250327,204700,16653876100,119100,119100,119100,119100,0
+20250327,204600,16653876100,119100,119100,119100,119100,0
+20250327,204500,16653876100,119100,119100,119100,119100,0
+20250327,204400,16653876100,119100,119100,119100,119100,0
+20250327,204300,16653876100,119100,119100,119100,119100,0
+20250327,204200,16653876100,119100,119100,119100,119100,0
+20250327,204100,16653876100,119100,119100,119100,119100,0
+20250327,204000,16653876100,119100,119100,119100,119100,0
+20250327,203900,16653876100,119100,119100,119100,119100,0
+20250327,203800,16653876100,119100,119100,119100,119100,0
+20250327,203700,16653876100,119100,119100,119100,119100,0
+20250327,203600,16653876100,119100,119100,119100,119100,0
+20250327,203500,16653876100,119100,119100,119100,119100,0
+20250327,203400,16653876100,119100,119100,119100,119100,0
+20250327,203300,16653876100,119100,119100,119100,119100,0
+20250327,203200,16653876100,119100,119100,119100,119100,0
+20250327,203100,16653876100,119100,119100,119100,119100,0
+20250327,203000,16653876100,119100,119100,119100,119100,8550
+20250327,202900,16653876100,119100,119100,119100,119100,0
+20250327,202800,16653876100,119100,119100,119100,119100,0
+20250327,202700,16653876100,119100,119100,119100,119100,0
+20250327,202600,16653876100,119100,119100,119100,119100,0
+20250327,202500,16653876100,119100,119100,119100,119100,0
+20250327,202400,16653876100,119100,119100,119100,119100,0
+20250327,202300,16653876100,119100,119100,119100,119100,0
+20250327,202200,16653876100,119100,119100,119100,119100,0
+20250327,202100,16653876100,119100,119100,119100,119100,0
+20250327,202000,16653876100,119100,119100,119100,119100,0
+20250327,201900,16653876100,119100,119100,119100,119100,0
+20250327,201800,16653876100,119100,119100,119100,119100,0
+20250327,201700,16653876100,119100,119100,119100,119100,0
+20250327,201600,16653876100,119100,119100,119100,119100,0
+20250327,201500,16653876100,119100,119100,119100,119100,0
+20250327,201400,16653876100,119100,119100,119100,119100,0
+20250327,201300,16653876100,119100,119100,119100,119100,0
+20250327,201200,16653876100,119100,119100,119100,119100,0
+20250327,201100,16653876100,119100,119100,119100,119100,0
+20250327,201000,16653876100,119100,119100,119100,119100,0
+20250327,200900,16653876100,119100,119100,119100,119100,0
+20250327,200800,16653876100,119100,119100,119100,119100,0
+20250327,200700,16653876100,119100,119100,119100,119100,0
+20250327,200600,16653876100,119100,119100,119100,119100,0
+20250327,200500,16653876100,119100,119100,119100,119100,0
+20250327,200400,16653876100,119100,119100,119100,119100,0
+20250327,200300,16653876100,119100,119100,119100,119100,0
+20250327,200200,16653876100,119100,119100,119100,119100,0
+20250327,200100,16653876100,119100,119100,119100,119100,0
+20250327,200000,16653876100,119100,119100,119100,119100,8550
+20250327,195900,16653876100,119100,119100,119100,119100,0
+20250327,195800,16653876100,119100,119100,119100,119100,0
+20250327,195700,16653876100,119100,119100,119100,119100,0
+20250327,195600,16653876100,119100,119100,119100,119100,0
+20250327,195500,16653876100,119100,119100,119100,119100,0
+20250327,195400,16653876100,119100,119100,119100,119100,0
+20250327,195300,16653876100,119100,119100,119100,119100,0
+20250327,195200,16653876100,119100,119100,119100,119100,0
+20250327,195100,16653876100,119100,119100,119100,119100,0
+20250327,195000,16653876100,119100,119100,119100,119100,0
+20250327,194900,16653876100,119100,119100,119100,119100,0
+20250327,194800,16653876100,119100,119100,119100,119100,0
+20250327,194700,16653876100,119100,119100,119100,119100,0
+20250327,194600,16653876100,119100,119100,119100,119100,0
+20250327,194500,16653876100,119100,119100,119100,119100,0
+20250327,194400,16653876100,119100,119100,119100,119100,0
+20250327,194300,16653876100,119100,119100,119100,119100,0
+20250327,194200,16653876100,119100,119100,119100,119100,0
+20250327,194100,16653876100,119100,119100,119100,119100,0
+20250327,194000,16653876100,119100,119100,119100,119100,0
+20250327,193900,16653876100,119100,119100,119100,119100,0
+20250327,193800,16653876100,119100,119100,119100,119100,0
+20250327,193700,16653876100,119100,119100,119100,119100,0
+20250327,193600,16653876100,119100,119100,119100,119100,0
+20250327,193500,16653876100,119100,119100,119100,119100,0
+20250327,193400,16653876100,119100,119100,119100,119100,0
+20250327,193300,16653876100,119100,119100,119100,119100,0
+20250327,193200,16653876100,119100,119100,119100,119100,0
+20250327,193100,16653876100,119100,119100,119100,119100,0
+20250327,193000,16653876100,119100,119100,119100,119100,8550
+20250327,192900,16653876100,119100,119100,119100,119100,0
+20250327,192800,16653876100,119100,119100,119100,119100,0
+20250327,192700,16653876100,119100,119100,119100,119100,0
+20250327,192600,16653876100,119100,119100,119100,119100,0
+20250327,192500,16653876100,119100,119100,119100,119100,0
+20250327,192400,16653876100,119100,119100,119100,119100,0
+20250327,192300,16653876100,119100,119100,119100,119100,0
+20250327,192200,16653876100,119100,119100,119100,119100,0
+20250327,192100,16653876100,119100,119100,119100,119100,0
+20250327,192000,16653876100,119100,119100,119100,119100,0
+20250327,191900,16653876100,119100,119100,119100,119100,0
+20250327,191800,16653876100,119100,119100,119100,119100,0
+20250327,191700,16653876100,119100,119100,119100,119100,0
+20250327,191600,16653876100,119100,119100,119100,119100,0
+20250327,191500,16653876100,119100,119100,119100,119100,0
+20250327,191400,16653876100,119100,119100,119100,119100,0
+20250327,191300,16653876100,119100,119100,119100,119100,0
+20250327,191200,16653876100,119100,119100,119100,119100,0
+20250327,191100,16653876100,119100,119100,119100,119100,0
+20250327,191000,16653876100,119100,119100,119100,119100,0
+20250327,190900,16653876100,119100,119100,119100,119100,0
+20250327,190800,16653876100,119100,119100,119100,119100,0
+20250327,190700,16653876100,119100,119100,119100,119100,0
+20250327,190600,16653876100,119100,119100,119100,119100,0
+20250327,190500,16653876100,119100,119100,119100,119100,0
+20250327,190400,16653876100,119100,119100,119100,119100,0
+20250327,190300,16653876100,119100,119100,119100,119100,0
+20250327,190200,16653876100,119100,119100,119100,119100,0
+20250327,190100,16653876100,119100,119100,119100,119100,0
+20250327,190000,16653876100,119100,119100,119100,119100,8550
+20250327,185900,16653876100,119100,119100,119100,119100,0
+20250327,185800,16653876100,119100,119100,119100,119100,0
+20250327,185700,16653876100,119100,119100,119100,119100,0
+20250327,185600,16653876100,119100,119100,119100,119100,0
+20250327,185500,16653876100,119100,119100,119100,119100,0
+20250327,185400,16653876100,119100,119100,119100,119100,0
+20250327,185300,16653876100,119100,119100,119100,119100,0
+20250327,185200,16653876100,119100,119100,119100,119100,0
+20250327,185100,16653876100,119100,119100,119100,119100,0
+20250327,185000,16653876100,119100,119100,119100,119100,0
+20250327,184900,16653876100,119100,119100,119100,119100,0
+20250327,184800,16653876100,119100,119100,119100,119100,0
+20250327,184700,16653876100,119100,119100,119100,119100,0
+20250327,184600,16653876100,119100,119100,119100,119100,0
+20250327,184500,16653876100,119100,119100,119100,119100,0
+20250327,184400,16653876100,119100,119100,119100,119100,0
+20250327,184300,16653876100,119100,119100,119100,119100,0
+20250327,184200,16653876100,119100,119100,119100,119100,0
+20250327,184100,16653876100,119100,119100,119100,119100,0
+20250327,184000,16653876100,119100,119100,119100,119100,0
+20250327,183900,16653876100,119100,119100,119100,119100,0
+20250327,183800,16653876100,119100,119100,119100,119100,0
+20250327,183700,16653876100,119100,119100,119100,119100,0
+20250327,183600,16653876100,119100,119100,119100,119100,0
+20250327,183500,16653876100,119100,119100,119100,119100,0
+20250327,183400,16653876100,119100,119100,119100,119100,0
+20250327,183300,16653876100,119100,119100,119100,119100,0
+20250327,183200,16653876100,119100,119100,119100,119100,0
+20250327,183100,16653876100,119100,119100,119100,119100,0
+20250327,183000,16653876100,119100,119100,119100,119100,8550
+20250327,182900,16653876100,119100,119100,119100,119100,0
+20250327,182800,16653876100,119100,119100,119100,119100,0
+20250327,182700,16653876100,119100,119100,119100,119100,0
+20250327,182600,16653876100,119100,119100,119100,119100,0
+20250327,182500,16653876100,119100,119100,119100,119100,0
+20250327,182400,16653876100,119100,119100,119100,119100,0
+20250327,182300,16653876100,119100,119100,119100,119100,0
+20250327,182200,16653876100,119100,119100,119100,119100,0
+20250327,182100,16653876100,119100,119100,119100,119100,0
+20250327,182000,16653876100,119100,119100,119100,119100,0
+20250327,181900,16653876100,119100,119100,119100,119100,0
+20250327,181800,16653876100,119100,119100,119100,119100,0
+20250327,181700,16653876100,119100,119100,119100,119100,0
+20250327,181600,16653876100,119100,119100,119100,119100,0
+20250327,181500,16653876100,119100,119100,119100,119100,0
+20250327,181400,16653876100,119100,119100,119100,119100,0
+20250327,181300,16653876100,119100,119100,119100,119100,0
+20250327,181200,16653876100,119100,119100,119100,119100,0
+20250327,181100,16653876100,119100,119100,119100,119100,0
+20250327,181000,16653876100,119100,119100,119100,119100,0
+20250327,180900,16653876100,119100,119100,119100,119100,0
+20250327,180800,16653876100,119100,119100,119100,119100,0
+20250327,180700,16653876100,119100,119100,119100,119100,0
+20250327,180600,16653876100,119100,119100,119100,119100,0
+20250327,180500,16653876100,119100,119100,119100,119100,0
+20250327,180400,16653876100,119100,119100,119100,119100,0
+20250327,180300,16653876100,119100,119100,119100,119100,0
+20250327,180200,16653876100,119100,119100,119100,119100,0
+20250327,180100,16653876100,119100,119100,119100,119100,0
+20250327,180000,16653876100,119100,119100,119100,119100,8550
+20250327,175900,16653876100,119100,119100,119100,119100,0
+20250327,175800,16653876100,119100,119100,119100,119100,0
+20250327,175700,16653876100,119100,119100,119100,119100,0
+20250327,175600,16653876100,119100,119100,119100,119100,0
+20250327,175500,16653876100,119100,119100,119100,119100,0
+20250327,175400,16653876100,119100,119100,119100,119100,0
+20250327,175300,16653876100,119100,119100,119100,119100,0
+20250327,175200,16653876100,119100,119100,119100,119100,0
+20250327,175100,16653876100,119100,119100,119100,119100,0
+20250327,175000,16653876100,119100,119100,119100,119100,0
+20250327,174900,16653876100,119100,119100,119100,119100,0
+20250327,174800,16653876100,119100,119100,119100,119100,0
+20250327,174700,16653876100,119100,119100,119100,119100,0
+20250327,174600,16653876100,119100,119100,119100,119100,0
+20250327,174500,16653876100,119100,119100,119100,119100,0
+20250327,174400,16653876100,119100,119100,119100,119100,0
+20250327,174300,16653876100,119100,119100,119100,119100,0
+20250327,174200,16653876100,119100,119100,119100,119100,0
+20250327,174100,16653876100,119100,119100,119100,119100,0
+20250327,174000,16653876100,119100,119100,119100,119100,0
+20250327,173900,16653876100,119100,119100,119100,119100,0
+20250327,173800,16653876100,119100,119100,119100,119100,0
+20250327,173700,16653876100,119100,119100,119100,119100,0
+20250327,173600,16653876100,119100,119100,119100,119100,0
+20250327,173500,16653876100,119100,119100,119100,119100,0
+20250327,173400,16653876100,119100,119100,119100,119100,0
+20250327,173300,16653876100,119100,119100,119100,119100,0
+20250327,173200,16653876100,119100,119100,119100,119100,0
+20250327,173100,16653876100,119100,119100,119100,119100,0
+20250327,173000,16653876100,119100,119100,119100,119100,8550
+20250327,172900,16653876100,119100,119100,119100,119100,0
+20250327,172800,16653876100,119100,119100,119100,119100,0
+20250327,172700,16653876100,119100,119100,119100,119100,0
+20250327,172600,16653876100,119100,119100,119100,119100,0
+20250327,172500,16653876100,119100,119100,119100,119100,0
+20250327,172400,16653876100,119100,119100,119100,119100,0
+20250327,172300,16653876100,119100,119100,119100,119100,0
+20250327,172200,16653876100,119100,119100,119100,119100,0
+20250327,172100,16653876100,119100,119100,119100,119100,0
+20250327,172000,16653876100,119100,119100,119100,119100,0
+20250327,171900,16653876100,119100,119100,119100,119100,0
+20250327,171800,16653876100,119100,119100,119100,119100,0
+20250327,171700,16653876100,119100,119100,119100,119100,0
+20250327,171600,16653876100,119100,119100,119100,119100,0
+20250327,171500,16653876100,119100,119100,119100,119100,0
+20250327,171400,16653876100,119100,119100,119100,119100,0
+20250327,171300,16653876100,119100,119100,119100,119100,0
+20250327,171200,16653876100,119100,119100,119100,119100,0
+20250327,171100,16653876100,119100,119100,119100,119100,0
+20250327,171000,16653876100,119100,119100,119100,119100,0
+20250327,170900,16653876100,119100,119100,119100,119100,0
+20250327,170800,16653876100,119100,119100,119100,119100,0
+20250327,170700,16653876100,119100,119100,119100,119100,0
+20250327,170600,16653876100,119100,119100,119100,119100,0
+20250327,170500,16653876100,119100,119100,119100,119100,0
+20250327,170400,16653876100,119100,119100,119100,119100,0
+20250327,170300,16653876100,119100,119100,119100,119100,0
+20250327,170200,16653876100,119100,119100,119100,119100,0
+20250327,170100,16653876100,119100,119100,119100,119100,0
+20250327,170000,16653876100,119100,119100,119100,119100,8550
+20250327,165900,16653876100,119100,119100,119100,119100,0
+20250327,165800,16653876100,119100,119100,119100,119100,0
+20250327,165700,16653876100,119100,119100,119100,119100,0
+20250327,165600,16653876100,119100,119100,119100,119100,0
+20250327,165500,16653876100,119100,119100,119100,119100,0
+20250327,165400,16653876100,119100,119100,119100,119100,0
+20250327,165300,16653876100,119100,119100,119100,119100,0
+20250327,165200,16653876100,119100,119100,119100,119100,0
+20250327,165100,16653876100,119100,119100,119100,119100,0
+20250327,165000,16653876100,119100,119100,119100,119100,0
+20250327,164900,16653876100,119100,119100,119100,119100,0
+20250327,164800,16653876100,119100,119100,119100,119100,0
+20250327,164700,16653876100,119100,119100,119100,119100,0
+20250327,164600,16653876100,119100,119100,119100,119100,0
+20250327,164500,16653876100,119100,119100,119100,119100,0
+20250327,164400,16653876100,119100,119100,119100,119100,0
+20250327,164300,16653876100,119100,119100,119100,119100,0
+20250327,164200,16653876100,119100,119100,119100,119100,0
+20250327,164100,16653876100,119100,119100,119100,119100,0
+20250327,164000,16653876100,119100,119100,119100,119100,0
+20250327,163900,16653876100,119100,119100,119100,119100,0
+20250327,163800,16653876100,119100,119100,119100,119100,0
+20250327,163700,16653876100,119100,119100,119100,119100,0
+20250327,163600,16653876100,119100,119100,119100,119100,0
+20250327,163500,16653876100,119100,119100,119100,119100,0
+20250327,163400,16653876100,119100,119100,119100,119100,0
+20250327,163300,16653876100,119100,119100,119100,119100,0
+20250327,163200,16653876100,119100,119100,119100,119100,0
+20250327,163100,16653876100,119100,119100,119100,119100,0
+20250327,163000,16653876100,119100,119100,119100,119100,8550
+20250327,162900,16653876100,119100,119100,119100,119100,0
+20250327,162800,16653876100,119100,119100,119100,119100,0
+20250327,162700,16653876100,119100,119100,119100,119100,0
+20250327,162600,16653876100,119100,119100,119100,119100,0
+20250327,162500,16653876100,119100,119100,119100,119100,0
+20250327,162400,16653876100,119100,119100,119100,119100,0
+20250327,162300,16653876100,119100,119100,119100,119100,0
+20250327,162200,16653876100,119100,119100,119100,119100,0
+20250327,162100,16653876100,119100,119100,119100,119100,0
+20250327,162000,16653876100,119100,119100,119100,119100,0
+20250327,161900,16653876100,119100,119100,119100,119100,0
+20250327,161800,16653876100,119100,119100,119100,119100,0
+20250327,161700,16653876100,119100,119100,119100,119100,0
+20250327,161600,16653876100,119100,119100,119100,119100,0
+20250327,161500,16653876100,119100,119100,119100,119100,0
+20250327,161400,16653876100,119100,119100,119100,119100,0
+20250327,161300,16653876100,119100,119100,119100,119100,0
+20250327,161200,16653876100,119100,119100,119100,119100,0
+20250327,161100,16653876100,119100,119100,119100,119100,0
+20250327,161000,16653876100,119100,119100,119100,119100,0
+20250327,160900,16653876100,119100,119100,119100,119100,0
+20250327,160800,16653876100,119100,119100,119100,119100,0
+20250327,160700,16653876100,119100,119100,119100,119100,0
+20250327,160600,16653876100,119100,119100,119100,119100,0
+20250327,160500,16653876100,119100,119100,119100,119100,0
+20250327,160400,16653876100,119100,119100,119100,119100,0
+20250327,160300,16653876100,119100,119100,119100,119100,0
+20250327,160200,16653876100,119100,119100,119100,119100,0
+20250327,160100,16653876100,119100,119100,119100,119100,0
+20250327,160000,16653876100,119100,119100,119100,119100,8550
+20250327,155900,16653876100,119100,119100,119100,119100,0
+20250327,155800,16653876100,119100,119100,119100,119100,0
+20250327,155700,16653876100,119100,119100,119100,119100,0
+20250327,155600,16653876100,119100,119100,119100,119100,0
+20250327,155500,16653876100,119100,119100,119100,119100,0
+20250327,155400,16653876100,119100,119100,119100,119100,0
+20250327,155300,16653876100,119100,119100,119100,119100,0
+20250327,155200,16653876100,119100,119100,119100,119100,0
+20250327,155100,16653876100,119100,119100,119100,119100,0
+20250327,155000,16653876100,119100,119100,119100,119100,0
+20250327,154900,16653876100,119100,119100,119100,119100,0
+20250327,154800,16653876100,119100,119100,119100,119100,0
+20250327,154700,16653876100,119100,119100,119100,119100,0
+20250327,154600,16653876100,119100,119100,119100,119100,0
+20250327,154500,16653876100,119100,119100,119100,119100,0
+20250327,154400,16653876100,119100,119100,119100,119100,0
+20250327,154300,16653876100,119100,119100,119100,119100,0
+20250327,154200,16653876100,119100,119100,119100,119100,0
+20250327,154100,16653876100,119100,119100,119100,119100,0
+20250327,154000,16653876100,119100,119100,119100,119100,0
+20250327,153900,16653876100,119100,119100,119100,119100,0
+20250327,153800,16653876100,119100,119100,119100,119100,0
+20250327,153700,16653876100,119100,119100,119100,119100,0
+20250327,153600,16653876100,119100,119100,119100,119100,0
+20250327,153500,16653876100,119100,119100,119100,119100,0
+20250327,153400,16653876100,119100,119100,119100,119100,0
+20250327,153300,16653876100,119100,119100,119100,119100,0
+20250327,153200,16653876100,119100,119100,119100,119100,0
+20250327,153100,16653876100,119100,119100,119100,119100,0
+20250327,153000,16653876100,119100,119100,119100,119100,17100
+20250327,152900,15635571100,118200,118200,118200,118200,0
+20250327,152800,15635571100,118200,118200,118200,118200,0
+20250327,152700,15635571100,118200,118200,118200,118200,0
+20250327,152600,15635571100,118200,118200,118200,118200,0
+20250327,152500,15635571100,118200,118200,118200,118200,0
+20250327,152400,15635571100,118200,118200,118200,118200,0
+20250327,152300,15635571100,118200,118200,118200,118200,0
+20250327,152200,15635571100,118200,118200,118200,118200,0
+20250327,152100,15635571100,118200,118200,118200,118200,0
+20250327,152000,15635571100,118200,118200,118200,118200,0
+20250327,151900,15635571100,118200,118200,118500,118000,645
+20250327,151800,15559344100,118200,118100,118500,118100,343
+20250327,151700,15518739500,118200,118100,118400,118100,888
+20250327,151600,15413807900,118100,118200,118500,118100,909
+20250327,151500,15306369150,118600,118700,118800,118200,694
+20250327,151400,15224168300,118700,118500,118700,118100,534
+20250327,151300,15160993300,118500,118300,118700,118200,683
+20250327,151200,15080138200,118300,118300,118600,118200,637
+20250327,151100,15004728450,118300,118400,118500,118200,516
+20250327,151000,14943682850,118400,118100,118400,118100,499
+20250327,150900,14884673500,118300,118100,118300,118000,513
+20250327,150800,14824059050,118000,118400,118400,118000,847
+20250327,150700,14723923900,118400,118500,118500,118200,837
+20250327,150600,14624880950,118500,118300,118600,118300,467
+20250327,150500,14569569050,118400,118300,118500,118300,453
+20250327,150400,14515940550,118300,118300,118400,118200,437
+20250327,150300,14464236250,118300,118450,118500,118200,540
+20250327,150200,14400309950,118500,118400,118500,118200,541
+20250327,150100,14336253300,118500,118300,118500,118200,435
+20250327,150000,14284774150,118300,118200,118400,118200,427
+20250327,145900,14234272150,118200,118300,118350,118200,516
+20250327,145800,14173247500,118300,118000,118300,118000,423
+20250327,145700,14123243650,118100,118200,118200,118000,530
+20250327,145600,14060640450,118200,118050,118300,118050,360
+20250327,145500,14018101750,118000,118000,118200,117900,455
+20250327,145400,13964388250,118000,117900,118200,117900,339
+20250327,145300,13924367550,117900,118100,118200,117900,560
+20250327,145200,13858271000,118300,118050,118400,118000,439
+20250327,145100,13806410700,118050,118100,118400,118000,448
+20250327,145000,13753477450,118100,118200,118400,117900,480
+20250327,144900,13696766500,118300,118000,118350,117800,406
+20250327,144800,13648841350,118000,117900,118100,117400,342
+20250327,144700,13608503400,117900,118200,118400,117900,444
+20250327,144600,13556065200,118200,118200,118400,118000,615
+20250327,144500,13483368200,118200,118300,118400,118100,647
+20250327,144400,13406855550,118300,118150,118300,118100,620
+20250327,144300,13333534950,118100,118200,118300,118100,516
+20250327,144200,13272545900,118300,118100,118400,118100,412
+20250327,144100,13223818150,117900,118300,118400,117900,624
+20250327,144000,13150081550,118200,118150,118300,118000,485
+20250327,143900,13092754450,118100,118200,118300,118000,444
+20250327,143800,13040298500,118100,118000,118300,117900,591
+20250327,143700,12970459950,118100,118000,118200,117900,402
+20250327,143600,12923016750,118100,118200,118300,118000,579
+20250327,143500,12854628350,118100,118200,118200,118100,649
+20250327,143400,12777935300,118200,118200,118300,118100,423
+20250327,143300,12727922750,118300,118200,118400,118100,710
+20250327,143200,12644007950,118200,117900,118200,117900,397
+20250327,143100,12597120800,117700,117700,118300,117700,492
+20250327,143000,12539089800,118100,118100,118200,117400,881
+20250327,142900,12435140300,118100,117900,118400,117900,411
+20250327,142800,12386593750,118200,117900,118200,117900,333
+20250327,142700,12347291100,117900,118000,118300,117500,522
+20250327,142600,12285751000,118000,118000,118300,117800,459
+20250327,142500,12231556450,117900,118000,118300,117900,389
+20250327,142400,12185642750,118100,117800,118100,117800,332
+20250327,142300,12146472250,117800,117900,118200,117800,625
+20250327,142200,12072730800,118000,118100,118300,117900,484
+20250327,142100,12015608000,118200,118000,118300,117700,500
+20250327,142000,11956589900,117900,117800,118200,117600,489
+20250327,141900,11898913500,117800,117900,118100,117600,709
+20250327,141800,11815345350,118000,117400,118000,117400,374
+20250327,141700,11771274700,117800,117400,117800,117300,530
+20250327,141600,11708971950,117400,117150,117550,117000,333
+20250327,141500,11669916450,117100,117200,117300,117100,174
+20250327,141400,11649523650,117100,117200,117500,117000,1565
+20250327,141300,11466324250,117300,117500,117600,117000,1404
+20250327,141200,11301731750,117400,117600,117600,117400,256
+20250327,141100,11271652850,117500,117400,117500,117300,305
+20250327,141000,11235837300,117400,117200,117500,117100,351
+20250327,140900,11194641950,117300,117400,117500,117200,229
+20250327,140800,11167780650,117300,117500,117500,117300,205
+20250327,140700,11143721200,117300,117500,117600,117200,547
+20250327,140600,11079493450,117400,117300,117500,117200,305
+20250327,140500,11043679350,117300,117500,117500,117200,390
+20250327,140400,10997926450,117400,117400,117600,117200,441
+20250327,140300,10946130500,117400,117450,117700,117300,342
+20250327,140200,10905954650,117400,117400,117500,117400,120
+20250327,140100,10891863900,117400,117400,117700,117200,606
+20250327,140000,10820640050,117300,117300,117500,117200,332
+20250327,135900,10781675100,117300,117400,117600,117300,168
+20250327,135800,10761946250,117400,117400,117500,117200,240
+20250327,135700,10733777600,117400,117600,117600,117300,289
+20250327,135600,10699844300,117600,117500,117700,117400,304
+20250327,135500,10664121400,117600,117550,117600,117500,242
+20250327,135400,10635675900,117550,117600,117600,117500,275
+20250327,135300,10603348050,117600,117650,117800,117600,334
+20250327,135200,10564049050,117650,117700,117800,117600,208
+20250327,135100,10539578850,117650,117650,117700,117600,182
+20250327,135000,10518166900,117700,117650,117900,117600,374
+20250327,134900,10474161550,117600,117700,117700,117600,205
+20250327,134800,10450043450,117700,117600,117800,117600,280
+20250327,134700,10417105950,117700,117700,117800,117600,303
+20250327,134600,10381460000,117800,117600,117800,117600,263
+20250327,134500,10350518150,117700,117700,117900,117600,221
+20250327,134400,10324518750,117800,117700,117800,117500,314
+20250327,134300,10287590650,117800,117600,117800,117600,174
+20250327,134200,10267117850,117550,117300,117800,117300,248
+20250327,134100,10237967650,117300,118000,118100,117300,1079
+20250327,134000,10110970100,118100,117900,118200,117900,390
+20250327,133900,10064941650,118000,117900,118050,117900,178
+20250327,133800,10043940700,117900,118050,118050,117900,136
+20250327,133700,10027899550,117900,118100,118100,117800,178
+20250327,133600,10006903650,118100,118000,118100,117900,293
+20250327,133500,9972332050,118000,117900,118100,117900,107
+20250327,133400,9959706950,117800,118000,118000,117700,226
+20250327,133300,9933076900,118000,117950,118100,117900,188
+20250327,133200,9910897700,118000,117900,118000,117700,168
+20250327,133100,9891103300,117800,117700,118000,117700,104
+20250327,133000,9878848750,117700,117800,118000,117700,238
+20250327,132900,9850815400,117700,117700,118000,117700,149
+20250327,132800,9833264050,117600,117800,117800,117600,163
+20250327,132700,9814084700,117700,117600,117900,117600,363
+20250327,132600,9771364550,117500,117500,117600,117500,189
+20250327,132500,9749154200,117600,117600,117800,117400,390
+20250327,132400,9703280350,117800,117800,117900,117500,276
+20250327,132300,9670812950,117750,117600,117900,117500,164
+20250327,132200,9651508150,117550,117550,117700,117400,201
+20250327,132100,9627888850,117550,117550,117700,117500,230
+20250327,132000,9600845750,117600,117700,117700,117500,185
+20250327,131900,9579091550,117600,117500,117850,117500,118
+20250327,131800,9565207300,117600,117600,117900,117500,315
+20250327,131700,9528144750,117600,117700,117800,117500,167
+20250327,131600,9508494000,117600,117900,117900,117500,110
+20250327,131500,9495550950,117800,117550,117800,117500,178
+20250327,131400,9474616650,117600,117500,117700,117400,157
+20250327,131300,9456167650,117500,117400,117800,117400,137
+20250327,131200,9440052350,117400,117500,117750,117400,193
+20250327,131100,9417372250,117500,117500,117800,117500,170
+20250327,131000,9397387000,117600,117600,117700,117300,281
+20250327,130900,9364348500,117500,117450,117650,117400,129
+20250327,130800,9349185850,117500,117400,117500,117300,183
+20250327,130700,9327695100,117400,117600,117700,117400,153
+20250327,130600,9309706300,117450,117600,117650,117200,189
+20250327,130500,9287517750,117400,117400,117600,117100,131
+20250327,130400,9272144450,117200,117700,117700,117100,240
+20250327,130300,9243918650,117700,117400,117900,117200,394
+20250327,130200,9197604750,117500,117300,117600,117300,246
+20250327,130100,9168734800,117400,117400,117600,117300,176
+20250327,130000,9148072900,117500,117300,117600,117300,124
+20250327,125900,9133506350,117300,117400,117550,117300,145
+20250327,125800,9116475050,117400,117700,117700,117400,81
+20250327,125700,9106958950,117300,117300,117800,117200,466
+20250327,125600,9052207000,117200,117200,117300,117100,191
+20250327,125500,9029815050,117200,117200,117500,117200,163
+20250327,125400,9010702750,117200,117600,117600,117000,1479
+20250327,125300,8837509900,117600,117450,117700,117450,154
+20250327,125200,8819401900,117500,117500,117500,117400,126
+20250327,125100,8804606700,117500,117500,117500,117400,115
+20250327,125000,8791098150,117500,117500,117700,117300,225
+20250327,124900,8764652350,117400,117400,117600,117300,114
+20250327,124800,8751259150,117400,117500,117500,117300,131
+20250327,124700,8735881300,117500,117500,117650,117400,148
+20250327,124600,8718488050,117400,117500,117500,117300,91
+20250327,124500,8707804550,117500,117500,117650,117400,96
+20250327,124400,8696521700,117600,117400,117700,117200,268
+20250327,124300,8665071550,117400,117400,117400,117300,260
+20250327,124200,8634563450,117400,117700,117700,117200,279
+20250327,124100,8601815150,117500,117600,117600,117400,204
+20250327,124000,8577853150,117600,117300,117800,117300,404
+20250327,123900,8530427600,117200,117700,117800,117200,1636
+20250327,123800,8338372400,117700,117750,117750,117500,143
+20250327,123700,8321560050,117600,117600,117800,117500,183
+20250327,123600,8300028750,117500,117800,117900,117500,106
+20250327,123500,8287552850,117600,117700,117800,117500,328
+20250327,123400,8248968700,117600,118000,118000,117600,161
+20250327,123300,8230012550,117800,117800,117900,117700,190
+20250327,123200,8207632600,117800,117800,117900,117700,90
+20250327,123100,8197030450,117800,117900,117900,117700,121
+20250327,123000,8182777600,117800,117850,117900,117700,166
+20250327,122900,8163215600,117900,117850,117900,117800,147
+20250327,122800,8145886750,117900,117800,117900,117700,125
+20250327,122700,8131159850,117800,117850,117900,117800,271
+20250327,122600,8099221650,117850,117800,117900,117800,124
+20250327,122500,8084610250,117750,117900,117900,117700,89
+20250327,122400,8074126450,117800,118050,118200,117600,799
+20250327,122300,7979957050,118050,118000,118200,118000,114
+20250327,122200,7966496400,118100,118000,118200,117900,235
+20250327,122100,7938760550,118000,118050,118050,117900,65
+20250327,122000,7931091900,118100,118100,118200,117800,276
+20250327,121900,7898527150,118200,118100,118200,118050,155
+20250327,121800,7880220900,118100,118100,118200,118000,141
+20250327,121700,7863569300,118000,118100,118200,118000,188
+20250327,121600,7841358850,118100,118100,118200,118000,200
+20250327,121500,7817745450,118100,117950,118100,117950,108
+20250327,121400,7804993150,118000,118100,118200,117900,221
+20250327,121300,7778894850,118100,118150,118200,118000,288
+20250327,121200,7744885150,118000,118000,118000,117900,218
+20250327,121100,7719172700,118000,118100,118200,117900,104
+20250327,121000,7706897800,118050,118300,118300,117800,199
+20250327,120900,7683420200,118150,117950,118300,117900,160
+20250327,120800,7664536750,117900,118000,118000,117700,158
+20250327,120700,7645910900,118000,118100,118300,118000,219
+20250327,120600,7620038700,118000,118100,118200,118000,93
+20250327,120500,7609056500,118200,118000,118300,117900,171
+20250327,120400,7588851850,118000,118000,118000,117900,291
+20250327,120300,7554531100,117900,117800,118000,117700,170
+20250327,120200,7534487750,117800,117800,118000,117700,255
+20250327,120100,7504430200,117800,117900,118000,117800,60
+20250327,120000,7497358850,117900,117700,117900,117600,229
+20250327,115900,7470400650,117700,117700,117700,117600,180
+20250327,115800,7449220700,117700,117750,117800,117600,227
+20250327,115700,7422501700,117750,117800,117800,117700,141
+20250327,115600,7405892800,117700,117800,117900,117700,191
+20250327,115500,7383389500,117800,117650,117900,117650,102
+20250327,115400,7371379250,117600,117700,117850,117600,227
+20250327,115300,7344662350,117800,117800,117900,117700,115
+20250327,115200,7331112400,117800,117800,117800,117700,213
+20250327,115100,7306027550,117800,117800,117900,117700,100
+20250327,115000,7294249700,117700,117600,117900,117600,218
+20250327,114900,7268579950,117600,117800,117850,117600,117
+20250327,114800,7254806250,117800,117700,117900,117600,189
+20250327,114700,7232562100,117800,117600,117800,117500,138
+20250327,114600,7216310800,117600,117800,117800,117500,230
+20250327,114500,7189250900,117700,117600,117700,117500,134
+20250327,114400,7173485100,117600,117750,117800,117600,191
+20250327,114300,7151013000,117800,117700,117800,117400,259
+20250327,114200,7120548100,117500,117600,117600,117400,167
+20250327,114100,7100921350,117600,117600,117700,117400,161
+20250327,114000,7081996400,117600,117600,117700,117400,146
+20250327,113900,7064834350,117600,117700,117750,117500,155
+20250327,113800,7046597750,117500,117700,117800,117500,218
+20250327,113700,7020966900,117600,117600,117800,117500,163
+20250327,113600,7001791250,117600,117600,117600,117500,90
+20250327,113500,6991213900,117600,117400,117600,117400,176
+20250327,113400,6970539400,117500,117500,117700,117400,180
+20250327,113300,6949371850,117500,117600,117700,117400,266
+20250327,113200,6918119800,117700,117700,117700,117600,166
+20250327,113100,6898594400,117700,117650,117700,117600,189
+20250327,113000,6876360900,117600,117650,117700,117600,217
+20250327,112900,6850830850,117650,117650,117700,117650,133
+20250327,112800,6835177300,117650,117700,117700,117300,379
+20250327,112700,6790649450,117600,117700,117700,117500,269
+20250327,112600,6759002550,117700,117700,117700,117600,84
+20250327,112500,6749122900,117700,117550,117700,117500,129
+20250327,112400,6733948050,117500,117700,118000,117500,301
+20250327,112300,6698516800,117800,117900,118000,117700,180
+20250327,112200,6677309800,117800,117800,117900,117800,136
+20250327,112100,6661281950,117900,117800,117900,117700,45
+20250327,112000,6655980700,117800,117900,117900,117700,612
+20250327,111900,6583896550,118000,117950,118000,117900,110
+20250327,111800,6570922950,118000,117900,118200,117800,214
+20250327,111700,6545687050,117900,117900,118100,117800,185
+20250327,111600,6523867400,117900,117900,118200,117800,107
+20250327,111500,6511241200,117900,117800,118300,117800,128
+20250327,111400,6496140550,117900,117900,117900,117800,419
+20250327,111300,6446748250,117850,117900,117900,117800,181
+20250327,111200,6425420900,117900,117800,117900,117800,133
+20250327,111100,6409741100,117800,118000,118300,117800,286
+20250327,111000,6376025950,118000,117600,118000,117600,241
+20250327,110900,6347604650,117700,117850,118000,117700,295
+20250327,110800,6312856500,117900,118000,118100,117800,160
+20250327,110700,6293992300,118000,118000,118100,117900,253
+20250327,110600,6264132850,118000,117850,118000,117800,175
+20250327,110500,6243503450,117900,117600,117900,117600,209
+20250327,110400,6218910350,117700,117900,117900,117700,228
+20250327,110300,6192047950,117900,117850,117900,117800,61
+20250327,110200,6184860450,117900,117700,117900,117700,175
+20250327,110100,6164241500,117700,117900,117900,117600,128
+20250327,110000,6149165300,117800,117800,117900,117700,234
+20250327,105900,6121597950,117900,117900,117900,117700,95
+20250327,105800,6110402650,117800,117500,117800,117400,400
+20250327,105700,6063361700,117300,117600,117700,117100,1299
+20250327,105600,5911012950,117500,117800,117900,117500,985
+20250327,105500,5795075900,117800,117750,117800,117700,142
+20250327,105400,5778354550,117700,117800,117900,117700,374
+20250327,105300,5734295100,117800,117800,118000,117600,154
+20250327,105200,5716145550,117500,117900,118000,117500,1048
+20250327,105100,5592944350,117900,118000,118000,117900,194
+20250327,105000,5570063400,117900,117800,118000,117600,1078
+20250327,104900,5443250450,117900,118000,118000,117800,114
+20250327,104800,5429804950,118000,117950,118000,117800,183
+20250327,104700,5408229750,118000,118000,118000,117800,104
+20250327,104600,5395966200,118000,118000,118000,117800,148
+20250327,104500,5378518050,117900,118050,118050,117900,175
+20250327,104400,5357876850,118050,118150,118200,118000,263
+20250327,104300,5326815200,118200,118150,118300,118100,186
+20250327,104200,5304830250,118200,118200,118200,118150,97
+20250327,104100,5293365800,118100,118300,118300,118100,213
+20250327,104000,5268183600,118300,118200,118300,118200,447
+20250327,103900,5215339400,118100,118250,118250,118100,202
+20250327,103800,5191468850,118300,118200,118400,118100,178
+20250327,103700,5170425300,118300,118200,118300,118100,123
+20250327,103600,5155887550,118200,118100,118300,118000,543
+20250327,103500,5091790700,118200,118400,118450,118200,558
+20250327,103400,5025777000,118450,118300,118600,118300,250
+20250327,103300,4996180850,118300,118300,118400,118200,125
+20250327,103200,4981392650,118400,118500,118550,118300,138
+20250327,103100,4965046650,118500,118400,118500,118400,236
+20250327,103000,4937092400,118400,118400,118400,118300,94
+20250327,102900,4925964750,118350,118400,118400,118300,166
+20250327,102800,4906317650,118400,118450,118500,118300,83
+20250327,102700,4896494900,118500,118400,118500,118300,197
+20250327,102600,4873169500,118400,118400,118500,118300,158
+20250327,102500,4854462600,118400,118400,118400,118300,178
+20250327,102400,4833396400,118400,118400,118400,118300,162
+20250327,102300,4814218350,118300,118300,118600,118300,178
+20250327,102200,4793145500,118400,118350,118400,118300,78
+20250327,102100,4783911900,118400,118500,118600,118350,235
+20250327,102000,4756073350,118500,118450,118600,118400,138
+20250327,101900,4739718350,118500,118400,118500,118400,114
+20250327,101800,4726211250,118500,118500,118600,118400,157
+20250327,101700,4707601350,118500,118600,118700,118400,198
+20250327,101600,4684127850,118500,118700,118700,118500,259
+20250327,101500,4653409450,118700,118500,118700,118400,819
+20250327,101400,4556358250,118500,118450,118500,118400,216
+20250327,101300,4530763700,118500,118500,118500,118400,106
+20250327,101200,4518205050,118500,118450,118500,118400,206
+20250327,101100,4493804650,118500,118300,118500,118300,95
+20250327,101000,4482553500,118300,118200,118400,118200,193
+20250327,100900,4459711050,118400,118200,118400,118200,54
+20250327,100800,4453324500,118300,118400,118400,118200,139
+20250327,100700,4436876750,118400,118300,118400,118200,125
+20250327,100600,4422087300,118300,118200,118300,118200,63
+20250327,100500,4414635950,118300,118400,118400,118100,228
+20250327,100400,4387669850,118300,118400,118400,118300,110
+20250327,100300,4374646900,118400,118400,118500,118200,457
+20250327,100200,4320573150,118400,118450,118500,118400,239
+20250327,100100,4292273100,118450,118500,118500,118400,218
+20250327,100000,4266455250,118500,118450,118500,118300,274
+20250327,095900,4234013150,118400,118750,118800,118400,305
+20250327,095800,4197847900,118800,118900,118900,118800,220
+20250327,095700,4171697300,118900,118600,118900,118500,248
+20250327,095600,4142265950,118600,118600,118600,118500,71
+20250327,095500,4133846950,118600,118700,118700,118500,116
+20250327,095400,4120085300,118700,118800,118800,118600,131
+20250327,095300,4104532450,118700,118600,118700,118400,293
+20250327,095200,4069807700,118700,118850,118850,118400,2009
+20250327,095100,3831688400,118900,118700,119000,118600,202
+20250327,095000,3807672050,118900,118500,118900,118500,106
+20250327,094900,3795080250,118500,118700,118900,118400,1032
+20250327,094800,3672712700,118800,118700,119000,118700,234
+20250327,094700,3644911300,118600,118900,118900,118500,58
+20250327,094600,3638032900,118900,118800,119000,118400,1082
+20250327,094500,3509689900,119000,118900,119000,118800,182
+20250327,094400,3488047000,118900,118300,118900,118300,1104
+20250327,094300,3357032900,118500,118400,118500,118400,341
+20250327,094200,3316650200,118400,118400,118600,118300,575
+20250327,094100,3248542000,118400,119200,119200,118400,1498
+20250327,094000,3070670950,119300,119200,119300,119200,200
+20250327,093900,3046827250,119300,119400,119500,119200,679
+20250327,093800,2965777650,119400,119300,119500,119300,322
+20250327,093700,2927334350,119300,119200,119300,119100,1174
+20250327,093600,2787353250,119200,119100,119400,119100,1151
+20250327,093500,2650167350,119100,119000,119100,118950,249
+20250327,093400,2620517600,119000,118800,119100,118800,1461
+20250327,093300,2446737900,118800,118800,118900,118700,380
+20250327,093200,2401591600,118800,118850,118850,118700,310
+20250327,093100,2364783100,118850,118700,118900,118700,401
+20250327,093000,2317126300,118700,118300,118800,118300,358
+20250327,092900,2274682800,118400,118500,118500,118400,698
+20250327,092800,2192034600,118500,118300,118600,118300,364
+20250327,092700,2148919650,118400,118500,118500,118200,566
+20250327,092600,2081902300,118500,118200,118600,118200,1327
+20250327,092500,1924716300,118000,118100,118300,117800,869
+20250327,092400,1822073100,118000,117800,118000,117700,285
+20250327,092300,1788482300,117600,117800,118000,117600,649
+20250327,092200,1712038200,117900,118000,118000,117700,195
+20250327,092100,1689063400,118100,117600,118500,117500,1932
+20250327,092000,1460807200,117600,117900,118000,117600,175
+20250327,091900,1440212900,117900,117700,118000,117700,347
+20250327,091800,1399291300,117800,118000,118100,117700,302
+20250327,091700,1363674200,117900,118000,118000,117700,396
+20250327,091600,1316977600,118000,117800,118000,117700,323
+20250327,091500,1278924200,117900,117900,118200,117900,1439
+20250327,091400,1108950900,117900,118200,118200,117900,552
+20250327,091300,1043750000,118100,118100,118300,118000,398
+20250327,091200,996730800,118200,118100,118200,118000,880
+20250327,091100,892771800,118100,118100,118300,118000,1273
+20250327,091000,742421100,118200,118000,118200,117900,636
+20250327,090900,667352800,117900,117900,118000,117600,266
+20250327,090800,635996100,117600,117600,117900,117400,403
+20250327,090700,588594800,117700,118100,118200,117600,766
+20250327,090600,498372600,118200,117500,118400,117400,899
+20250327,090500,392508100,117500,117000,117500,117000,661
+20250327,090400,314963300,117100,117000,117200,116900,242
+20250327,090300,286625300,117000,117000,117200,116700,459
+20250327,090200,232948800,116900,117200,117200,116700,268
+20250327,090100,201618300,117300,117200,117400,116800,610
+20250327,090000,130157700,117500,115600,117500,115600,1118

271560/min/candle-20250328.csv

@@ -0,0 +1,722 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,210000,11310769400,117900,117900,117900,117900,4622
+20250328,205900,11310769400,117900,117900,117900,117900,0
+20250328,205800,11310769400,117900,117900,117900,117900,0
+20250328,205700,11310769400,117900,117900,117900,117900,0
+20250328,205600,11310769400,117900,117900,117900,117900,0
+20250328,205500,11310769400,117900,117900,117900,117900,0
+20250328,205400,11310769400,117900,117900,117900,117900,0
+20250328,205300,11310769400,117900,117900,117900,117900,0
+20250328,205200,11310769400,117900,117900,117900,117900,0
+20250328,205100,11310769400,117900,117900,117900,117900,0
+20250328,205000,11310769400,117900,117900,117900,117900,0
+20250328,204900,11310769400,117900,117900,117900,117900,0
+20250328,204800,11310769400,117900,117900,117900,117900,0
+20250328,204700,11310769400,117900,117900,117900,117900,0
+20250328,204600,11310769400,117900,117900,117900,117900,0
+20250328,204500,11310769400,117900,117900,117900,117900,0
+20250328,204400,11310769400,117900,117900,117900,117900,0
+20250328,204300,11310769400,117900,117900,117900,117900,0
+20250328,204200,11310769400,117900,117900,117900,117900,0
+20250328,204100,11310769400,117900,117900,117900,117900,0
+20250328,204000,11310769400,117900,117900,117900,117900,0
+20250328,203900,11310769400,117900,117900,117900,117900,0
+20250328,203800,11310769400,117900,117900,117900,117900,0
+20250328,203700,11310769400,117900,117900,117900,117900,0
+20250328,203600,11310769400,117900,117900,117900,117900,0
+20250328,203500,11310769400,117900,117900,117900,117900,0
+20250328,203400,11310769400,117900,117900,117900,117900,0
+20250328,203300,11310769400,117900,117900,117900,117900,0
+20250328,203200,11310769400,117900,117900,117900,117900,0
+20250328,203100,11310769400,117900,117900,117900,117900,0
+20250328,203000,11310769400,117900,117900,117900,117900,4622
+20250328,202900,11310769400,117900,117900,117900,117900,0
+20250328,202800,11310769400,117900,117900,117900,117900,0
+20250328,202700,11310769400,117900,117900,117900,117900,0
+20250328,202600,11310769400,117900,117900,117900,117900,0
+20250328,202500,11310769400,117900,117900,117900,117900,0
+20250328,202400,11310769400,117900,117900,117900,117900,0
+20250328,202300,11310769400,117900,117900,117900,117900,0
+20250328,202200,11310769400,117900,117900,117900,117900,0
+20250328,202100,11310769400,117900,117900,117900,117900,0
+20250328,202000,11310769400,117900,117900,117900,117900,0
+20250328,201900,11310769400,117900,117900,117900,117900,0
+20250328,201800,11310769400,117900,117900,117900,117900,0
+20250328,201700,11310769400,117900,117900,117900,117900,0
+20250328,201600,11310769400,117900,117900,117900,117900,0
+20250328,201500,11310769400,117900,117900,117900,117900,0
+20250328,201400,11310769400,117900,117900,117900,117900,0
+20250328,201300,11310769400,117900,117900,117900,117900,0
+20250328,201200,11310769400,117900,117900,117900,117900,0
+20250328,201100,11310769400,117900,117900,117900,117900,0
+20250328,201000,11310769400,117900,117900,117900,117900,0
+20250328,200900,11310769400,117900,117900,117900,117900,0
+20250328,200800,11310769400,117900,117900,117900,117900,0
+20250328,200700,11310769400,117900,117900,117900,117900,0
+20250328,200600,11310769400,117900,117900,117900,117900,0
+20250328,200500,11310769400,117900,117900,117900,117900,0
+20250328,200400,11310769400,117900,117900,117900,117900,0
+20250328,200300,11310769400,117900,117900,117900,117900,0
+20250328,200200,11310769400,117900,117900,117900,117900,0
+20250328,200100,11310769400,117900,117900,117900,117900,0
+20250328,200000,11310769400,117900,117900,117900,117900,4622
+20250328,195900,11310769400,117900,117900,117900,117900,0
+20250328,195800,11310769400,117900,117900,117900,117900,0
+20250328,195700,11310769400,117900,117900,117900,117900,0
+20250328,195600,11310769400,117900,117900,117900,117900,0
+20250328,195500,11310769400,117900,117900,117900,117900,0
+20250328,195400,11310769400,117900,117900,117900,117900,0
+20250328,195300,11310769400,117900,117900,117900,117900,0
+20250328,195200,11310769400,117900,117900,117900,117900,0
+20250328,195100,11310769400,117900,117900,117900,117900,0
+20250328,195000,11310769400,117900,117900,117900,117900,0
+20250328,194900,11310769400,117900,117900,117900,117900,0
+20250328,194800,11310769400,117900,117900,117900,117900,0
+20250328,194700,11310769400,117900,117900,117900,117900,0
+20250328,194600,11310769400,117900,117900,117900,117900,0
+20250328,194500,11310769400,117900,117900,117900,117900,0
+20250328,194400,11310769400,117900,117900,117900,117900,0
+20250328,194300,11310769400,117900,117900,117900,117900,0
+20250328,194200,11310769400,117900,117900,117900,117900,0
+20250328,194100,11310769400,117900,117900,117900,117900,0
+20250328,194000,11310769400,117900,117900,117900,117900,0
+20250328,193900,11310769400,117900,117900,117900,117900,0
+20250328,193800,11310769400,117900,117900,117900,117900,0
+20250328,193700,11310769400,117900,117900,117900,117900,0
+20250328,193600,11310769400,117900,117900,117900,117900,0
+20250328,193500,11310769400,117900,117900,117900,117900,0
+20250328,193400,11310769400,117900,117900,117900,117900,0
+20250328,193300,11310769400,117900,117900,117900,117900,0
+20250328,193200,11310769400,117900,117900,117900,117900,0
+20250328,193100,11310769400,117900,117900,117900,117900,0
+20250328,193000,11310769400,117900,117900,117900,117900,4622
+20250328,192900,11310769400,117900,117900,117900,117900,0
+20250328,192800,11310769400,117900,117900,117900,117900,0
+20250328,192700,11310769400,117900,117900,117900,117900,0
+20250328,192600,11310769400,117900,117900,117900,117900,0
+20250328,192500,11310769400,117900,117900,117900,117900,0
+20250328,192400,11310769400,117900,117900,117900,117900,0
+20250328,192300,11310769400,117900,117900,117900,117900,0
+20250328,192200,11310769400,117900,117900,117900,117900,0
+20250328,192100,11310769400,117900,117900,117900,117900,0
+20250328,192000,11310769400,117900,117900,117900,117900,0
+20250328,191900,11310769400,117900,117900,117900,117900,0
+20250328,191800,11310769400,117900,117900,117900,117900,0
+20250328,191700,11310769400,117900,117900,117900,117900,0
+20250328,191600,11310769400,117900,117900,117900,117900,0
+20250328,191500,11310769400,117900,117900,117900,117900,0
+20250328,191400,11310769400,117900,117900,117900,117900,0
+20250328,191300,11310769400,117900,117900,117900,117900,0
+20250328,191200,11310769400,117900,117900,117900,117900,0
+20250328,191100,11310769400,117900,117900,117900,117900,0
+20250328,191000,11310769400,117900,117900,117900,117900,0
+20250328,190900,11310769400,117900,117900,117900,117900,0
+20250328,190800,11310769400,117900,117900,117900,117900,0
+20250328,190700,11310769400,117900,117900,117900,117900,0
+20250328,190600,11310769400,117900,117900,117900,117900,0
+20250328,190500,11310769400,117900,117900,117900,117900,0
+20250328,190400,11310769400,117900,117900,117900,117900,0
+20250328,190300,11310769400,117900,117900,117900,117900,0
+20250328,190200,11310769400,117900,117900,117900,117900,0
+20250328,190100,11310769400,117900,117900,117900,117900,0
+20250328,190000,11310769400,117900,117900,117900,117900,4622
+20250328,185900,11310769400,117900,117900,117900,117900,0
+20250328,185800,11310769400,117900,117900,117900,117900,0
+20250328,185700,11310769400,117900,117900,117900,117900,0
+20250328,185600,11310769400,117900,117900,117900,117900,0
+20250328,185500,11310769400,117900,117900,117900,117900,0
+20250328,185400,11310769400,117900,117900,117900,117900,0
+20250328,185300,11310769400,117900,117900,117900,117900,0
+20250328,185200,11310769400,117900,117900,117900,117900,0
+20250328,185100,11310769400,117900,117900,117900,117900,0
+20250328,185000,11310769400,117900,117900,117900,117900,0
+20250328,184900,11310769400,117900,117900,117900,117900,0
+20250328,184800,11310769400,117900,117900,117900,117900,0
+20250328,184700,11310769400,117900,117900,117900,117900,0
+20250328,184600,11310769400,117900,117900,117900,117900,0
+20250328,184500,11310769400,117900,117900,117900,117900,0
+20250328,184400,11310769400,117900,117900,117900,117900,0
+20250328,184300,11310769400,117900,117900,117900,117900,0
+20250328,184200,11310769400,117900,117900,117900,117900,0
+20250328,184100,11310769400,117900,117900,117900,117900,0
+20250328,184000,11310769400,117900,117900,117900,117900,0
+20250328,183900,11310769400,117900,117900,117900,117900,0
+20250328,183800,11310769400,117900,117900,117900,117900,0
+20250328,183700,11310769400,117900,117900,117900,117900,0
+20250328,183600,11310769400,117900,117900,117900,117900,0
+20250328,183500,11310769400,117900,117900,117900,117900,0
+20250328,183400,11310769400,117900,117900,117900,117900,0
+20250328,183300,11310769400,117900,117900,117900,117900,0
+20250328,183200,11310769400,117900,117900,117900,117900,0
+20250328,183100,11310769400,117900,117900,117900,117900,0
+20250328,183000,11310769400,117900,117900,117900,117900,4622
+20250328,182900,11310769400,117900,117900,117900,117900,0
+20250328,182800,11310769400,117900,117900,117900,117900,0
+20250328,182700,11310769400,117900,117900,117900,117900,0
+20250328,182600,11310769400,117900,117900,117900,117900,0
+20250328,182500,11310769400,117900,117900,117900,117900,0
+20250328,182400,11310769400,117900,117900,117900,117900,0
+20250328,182300,11310769400,117900,117900,117900,117900,0
+20250328,182200,11310769400,117900,117900,117900,117900,0
+20250328,182100,11310769400,117900,117900,117900,117900,0
+20250328,182000,11310769400,117900,117900,117900,117900,0
+20250328,181900,11310769400,117900,117900,117900,117900,0
+20250328,181800,11310769400,117900,117900,117900,117900,0
+20250328,181700,11310769400,117900,117900,117900,117900,0
+20250328,181600,11310769400,117900,117900,117900,117900,0
+20250328,181500,11310769400,117900,117900,117900,117900,0
+20250328,181400,11310769400,117900,117900,117900,117900,0
+20250328,181300,11310769400,117900,117900,117900,117900,0
+20250328,181200,11310769400,117900,117900,117900,117900,0
+20250328,181100,11310769400,117900,117900,117900,117900,0
+20250328,181000,11310769400,117900,117900,117900,117900,0
+20250328,180900,11310769400,117900,117900,117900,117900,0
+20250328,180800,11310769400,117900,117900,117900,117900,0
+20250328,180700,11310769400,117900,117900,117900,117900,0
+20250328,180600,11310769400,117900,117900,117900,117900,0
+20250328,180500,11310769400,117900,117900,117900,117900,0
+20250328,180400,11310769400,117900,117900,117900,117900,0
+20250328,180300,11310769400,117900,117900,117900,117900,0
+20250328,180200,11310769400,117900,117900,117900,117900,0
+20250328,180100,11310769400,117900,117900,117900,117900,0
+20250328,180000,11310769400,117900,117900,117900,117900,4622
+20250328,175900,11310769400,117900,117900,117900,117900,0
+20250328,175800,11310769400,117900,117900,117900,117900,0
+20250328,175700,11310769400,117900,117900,117900,117900,0
+20250328,175600,11310769400,117900,117900,117900,117900,0
+20250328,175500,11310769400,117900,117900,117900,117900,0
+20250328,175400,11310769400,117900,117900,117900,117900,0
+20250328,175300,11310769400,117900,117900,117900,117900,0
+20250328,175200,11310769400,117900,117900,117900,117900,0
+20250328,175100,11310769400,117900,117900,117900,117900,0
+20250328,175000,11310769400,117900,117900,117900,117900,0
+20250328,174900,11310769400,117900,117900,117900,117900,0
+20250328,174800,11310769400,117900,117900,117900,117900,0
+20250328,174700,11310769400,117900,117900,117900,117900,0
+20250328,174600,11310769400,117900,117900,117900,117900,0
+20250328,174500,11310769400,117900,117900,117900,117900,0
+20250328,174400,11310769400,117900,117900,117900,117900,0
+20250328,174300,11310769400,117900,117900,117900,117900,0
+20250328,174200,11310769400,117900,117900,117900,117900,0
+20250328,174100,11310769400,117900,117900,117900,117900,0
+20250328,174000,11310769400,117900,117900,117900,117900,0
+20250328,173900,11310769400,117900,117900,117900,117900,0
+20250328,173800,11310769400,117900,117900,117900,117900,0
+20250328,173700,11310769400,117900,117900,117900,117900,0
+20250328,173600,11310769400,117900,117900,117900,117900,0
+20250328,173500,11310769400,117900,117900,117900,117900,0
+20250328,173400,11310769400,117900,117900,117900,117900,0
+20250328,173300,11310769400,117900,117900,117900,117900,0
+20250328,173200,11310769400,117900,117900,117900,117900,0
+20250328,173100,11310769400,117900,117900,117900,117900,0
+20250328,173000,11310769400,117900,117900,117900,117900,4622
+20250328,172900,11310769400,117900,117900,117900,117900,0
+20250328,172800,11310769400,117900,117900,117900,117900,0
+20250328,172700,11310769400,117900,117900,117900,117900,0
+20250328,172600,11310769400,117900,117900,117900,117900,0
+20250328,172500,11310769400,117900,117900,117900,117900,0
+20250328,172400,11310769400,117900,117900,117900,117900,0
+20250328,172300,11310769400,117900,117900,117900,117900,0
+20250328,172200,11310769400,117900,117900,117900,117900,0
+20250328,172100,11310769400,117900,117900,117900,117900,0
+20250328,172000,11310769400,117900,117900,117900,117900,0
+20250328,171900,11310769400,117900,117900,117900,117900,0
+20250328,171800,11310769400,117900,117900,117900,117900,0
+20250328,171700,11310769400,117900,117900,117900,117900,0
+20250328,171600,11310769400,117900,117900,117900,117900,0
+20250328,171500,11310769400,117900,117900,117900,117900,0
+20250328,171400,11310769400,117900,117900,117900,117900,0
+20250328,171300,11310769400,117900,117900,117900,117900,0
+20250328,171200,11310769400,117900,117900,117900,117900,0
+20250328,171100,11310769400,117900,117900,117900,117900,0
+20250328,171000,11310769400,117900,117900,117900,117900,0
+20250328,170900,11310769400,117900,117900,117900,117900,0
+20250328,170800,11310769400,117900,117900,117900,117900,0
+20250328,170700,11310769400,117900,117900,117900,117900,0
+20250328,170600,11310769400,117900,117900,117900,117900,0
+20250328,170500,11310769400,117900,117900,117900,117900,0
+20250328,170400,11310769400,117900,117900,117900,117900,0
+20250328,170300,11310769400,117900,117900,117900,117900,0
+20250328,170200,11310769400,117900,117900,117900,117900,0
+20250328,170100,11310769400,117900,117900,117900,117900,0
+20250328,170000,11310769400,117900,117900,117900,117900,4622
+20250328,165900,11310769400,117900,117900,117900,117900,0
+20250328,165800,11310769400,117900,117900,117900,117900,0
+20250328,165700,11310769400,117900,117900,117900,117900,0
+20250328,165600,11310769400,117900,117900,117900,117900,0
+20250328,165500,11310769400,117900,117900,117900,117900,0
+20250328,165400,11310769400,117900,117900,117900,117900,0
+20250328,165300,11310769400,117900,117900,117900,117900,0
+20250328,165200,11310769400,117900,117900,117900,117900,0
+20250328,165100,11310769400,117900,117900,117900,117900,0
+20250328,165000,11310769400,117900,117900,117900,117900,0
+20250328,164900,11310769400,117900,117900,117900,117900,0
+20250328,164800,11310769400,117900,117900,117900,117900,0
+20250328,164700,11310769400,117900,117900,117900,117900,0
+20250328,164600,11310769400,117900,117900,117900,117900,0
+20250328,164500,11310769400,117900,117900,117900,117900,0
+20250328,164400,11310769400,117900,117900,117900,117900,0
+20250328,164300,11310769400,117900,117900,117900,117900,0
+20250328,164200,11310769400,117900,117900,117900,117900,0
+20250328,164100,11310769400,117900,117900,117900,117900,0
+20250328,164000,11310769400,117900,117900,117900,117900,0
+20250328,163900,11310769400,117900,117900,117900,117900,0
+20250328,163800,11310769400,117900,117900,117900,117900,0
+20250328,163700,11310769400,117900,117900,117900,117900,0
+20250328,163600,11310769400,117900,117900,117900,117900,0
+20250328,163500,11310769400,117900,117900,117900,117900,0
+20250328,163400,11310769400,117900,117900,117900,117900,0
+20250328,163300,11310769400,117900,117900,117900,117900,0
+20250328,163200,11310769400,117900,117900,117900,117900,0
+20250328,163100,11310769400,117900,117900,117900,117900,0
+20250328,163000,11310769400,117900,117900,117900,117900,4622
+20250328,162900,11310769400,117900,117900,117900,117900,0
+20250328,162800,11310769400,117900,117900,117900,117900,0
+20250328,162700,11310769400,117900,117900,117900,117900,0
+20250328,162600,11310769400,117900,117900,117900,117900,0
+20250328,162500,11310769400,117900,117900,117900,117900,0
+20250328,162400,11310769400,117900,117900,117900,117900,0
+20250328,162300,11310769400,117900,117900,117900,117900,0
+20250328,162200,11310769400,117900,117900,117900,117900,0
+20250328,162100,11310769400,117900,117900,117900,117900,0
+20250328,162000,11310769400,117900,117900,117900,117900,0
+20250328,161900,11310769400,117900,117900,117900,117900,0
+20250328,161800,11310769400,117900,117900,117900,117900,0
+20250328,161700,11310769400,117900,117900,117900,117900,0
+20250328,161600,11310769400,117900,117900,117900,117900,0
+20250328,161500,11310769400,117900,117900,117900,117900,0
+20250328,161400,11310769400,117900,117900,117900,117900,0
+20250328,161300,11310769400,117900,117900,117900,117900,0
+20250328,161200,11310769400,117900,117900,117900,117900,0
+20250328,161100,11310769400,117900,117900,117900,117900,0
+20250328,161000,11310769400,117900,117900,117900,117900,0
+20250328,160900,11310769400,117900,117900,117900,117900,0
+20250328,160800,11310769400,117900,117900,117900,117900,0
+20250328,160700,11310769400,117900,117900,117900,117900,0
+20250328,160600,11310769400,117900,117900,117900,117900,0
+20250328,160500,11310769400,117900,117900,117900,117900,0
+20250328,160400,11310769400,117900,117900,117900,117900,0
+20250328,160300,11310769400,117900,117900,117900,117900,0
+20250328,160200,11310769400,117900,117900,117900,117900,0
+20250328,160100,11310769400,117900,117900,117900,117900,0
+20250328,160000,11310769400,117900,117900,117900,117900,4622
+20250328,155900,11310769400,117900,117900,117900,117900,0
+20250328,155800,11310769400,117900,117900,117900,117900,0
+20250328,155700,11310769400,117900,117900,117900,117900,0
+20250328,155600,11310769400,117900,117900,117900,117900,0
+20250328,155500,11310769400,117900,117900,117900,117900,0
+20250328,155400,11310769400,117900,117900,117900,117900,0
+20250328,155300,11310769400,117900,117900,117900,117900,0
+20250328,155200,11310769400,117900,117900,117900,117900,0
+20250328,155100,11310769400,117900,117900,117900,117900,0
+20250328,155000,11310769400,117900,117900,117900,117900,0
+20250328,154900,11310769400,117900,117900,117900,117900,0
+20250328,154800,11310769400,117900,117900,117900,117900,0
+20250328,154700,11310769400,117900,117900,117900,117900,0
+20250328,154600,11310769400,117900,117900,117900,117900,0
+20250328,154500,11310769400,117900,117900,117900,117900,0
+20250328,154400,11310769400,117900,117900,117900,117900,0
+20250328,154300,11310769400,117900,117900,117900,117900,0
+20250328,154200,11310769400,117900,117900,117900,117900,0
+20250328,154100,11310769400,117900,117900,117900,117900,0
+20250328,154000,11310769400,117900,117900,117900,117900,0
+20250328,153900,11310769400,117900,117900,117900,117900,0
+20250328,153800,11310769400,117900,117900,117900,117900,0
+20250328,153700,11310769400,117900,117900,117900,117900,0
+20250328,153600,11310769400,117900,117900,117900,117900,0
+20250328,153500,11310769400,117900,117900,117900,117900,0
+20250328,153400,11310769400,117900,117900,117900,117900,0
+20250328,153300,11310769400,117900,117900,117900,117900,0
+20250328,153200,11310769400,117900,117900,117900,117900,0
+20250328,153100,11310769400,117900,117900,117900,117900,0
+20250328,153000,11310769400,117900,117900,117900,117900,9244
+20250328,152900,10765835600,117400,117400,117400,117400,0
+20250328,152800,10765835600,117400,117400,117400,117400,0
+20250328,152700,10765835600,117400,117400,117400,117400,0
+20250328,152600,10765835600,117400,117400,117400,117400,0
+20250328,152500,10765835600,117400,117400,117400,117400,0
+20250328,152400,10765835600,117400,117400,117400,117400,0
+20250328,152300,10765835600,117400,117400,117400,117400,0
+20250328,152200,10765835600,117400,117400,117400,117400,0
+20250328,152100,10765835600,117400,117400,117400,117400,0
+20250328,152000,10765835600,117400,117400,117400,117400,0
+20250328,151900,10765835600,117400,117800,117800,117400,360
+20250328,151800,10723456100,117700,117700,117800,117600,145
+20250328,151700,10706382700,117700,117800,117900,117600,462
+20250328,151600,10651983500,117800,117900,117900,117700,476
+20250328,151500,10595892900,117900,117800,117900,117700,1235
+20250328,151400,10450392800,117900,117800,117900,117800,839
+20250328,151300,10351550900,117700,117700,117800,117700,968
+20250328,151200,10237591300,117700,117700,117800,117600,414
+20250328,151100,10188856400,117700,117700,117800,117600,342
+20250328,151000,10148602400,117700,117700,117700,117500,1247
+20250328,150900,10001944100,117700,117600,117700,117500,474
+20250328,150800,9946190000,117600,117700,117700,117600,387
+20250328,150700,9900667000,117600,117600,117700,117500,354
+20250328,150600,9859032300,117600,117500,117700,117500,486
+20250328,150500,9801887600,117600,117700,117800,117500,1763
+20250328,150400,9594399800,117700,117600,117700,117500,439
+20250328,150300,9542772500,117600,117800,117900,117200,1805
+20250328,150200,9330237200,117800,117800,117800,117700,721
+20250328,150100,9245331800,117800,117800,117800,117600,674
+20250328,150000,9165977700,117800,117700,117800,117700,759
+20250328,145900,9076625800,117800,117700,117800,116800,4544
+20250328,145800,8541838600,117800,117600,117800,117500,924
+20250328,145700,8433090900,117600,117400,117600,117400,764
+20250328,145600,8343342900,117300,117800,117800,116300,2066
+20250328,145500,8100618400,117800,117600,117800,117600,460
+20250328,145400,8046447900,117600,117600,117700,117600,473
+20250328,145300,7990793700,117600,117200,117700,117200,2000
+20250328,145200,7755675200,117300,117200,117400,117100,684
+20250328,145100,7675471400,117100,117200,117300,117100,1613
+20250328,145000,7486368500,117300,117200,117300,117100,384
+20250328,144900,7441376800,117100,116900,117200,116800,1328
+20250328,144800,7286089300,116900,117000,117100,116800,472
+20250328,144700,7230881400,116900,117000,117100,116900,730
+20250328,144600,7145453500,117000,117200,117200,116900,542
+20250328,144500,7082003500,117100,116700,117100,116600,890
+20250328,144400,6977986100,116800,116900,116900,116700,500
+20250328,144300,6919587300,116900,117000,117100,116800,992
+20250328,144200,6803552400,117000,116900,117000,116800,1002
+20250328,144100,6686363400,116900,116700,116900,116600,966
+20250328,144000,6573638300,116700,116700,116700,116500,391
+20250328,143900,6528030100,116800,116700,116800,116700,443
+20250328,143800,6476309200,116800,116800,116800,116700,379
+20250328,143700,6432052000,116800,116800,116800,116700,319
+20250328,143600,6394805400,116800,116800,116900,116700,466
+20250328,143500,6340388500,116700,116700,116800,116700,391
+20250328,143400,6294732400,116700,116800,116800,116700,414
+20250328,143300,6246391700,116800,116700,116800,116500,523
+20250328,143200,6185360400,116500,116700,116700,116500,356
+20250328,143100,6143830900,116600,116700,116800,116600,437
+20250328,143000,6092827600,116700,116700,116800,116600,750
+20250328,142900,6005324100,116700,116800,116800,116600,345
+20250328,142800,5965051400,116700,116700,116800,116600,426
+20250328,142700,5915323700,116700,116600,116900,116600,268
+20250328,142600,5884048500,116600,116600,116700,116500,313
+20250328,142500,5847549500,116700,116500,116700,116300,320
+20250328,142400,5810251100,116500,116500,116700,116400,306
+20250328,142300,5774586200,116500,116400,116600,116300,514
+20250328,142200,5714704000,116400,116300,116500,116300,599
+20250328,142100,5644997500,116300,116200,116400,116200,388
+20250328,142000,5599859700,116300,116400,116400,116200,281
+20250328,141900,5567167700,116400,116300,116400,116200,240
+20250328,141800,5539268100,116400,116400,116500,116200,707
+20250328,141700,5456961000,116400,116300,116500,116300,349
+20250328,141600,5416337300,116500,116300,116500,116300,219
+20250328,141500,5390835400,116300,116500,116600,116300,500
+20250328,141400,5332631900,116500,116400,116500,116400,248
+20250328,141300,5303750300,116400,116500,116500,116400,265
+20250328,141200,5272892300,116600,116500,116600,116400,270
+20250328,141100,5241444600,116500,116500,116600,116500,217
+20250328,141000,5216151400,116500,116500,116700,116400,493
+20250328,140900,5158712700,116600,116500,116600,116500,125
+20250328,140800,5144142900,116600,116500,116600,116400,232
+20250328,140700,5117117100,116500,116400,116500,116400,162
+20250328,140600,5098253300,116400,116400,116600,116400,135
+20250328,140500,5082534300,116400,116500,116600,116400,138
+20250328,140400,5066456300,116500,116500,116600,116500,65
+20250328,140300,5058879400,116500,116500,116700,116400,224
+20250328,140200,5032773000,116500,116500,116600,116400,243
+20250328,140100,5004461400,116500,116500,116600,116500,91
+20250328,140000,4993855400,116700,116500,116800,116500,339
+20250328,135900,4954325200,116600,116600,116700,116500,267
+20250328,135800,4923198400,116700,116800,116900,116700,163
+20250328,135700,4904161800,116800,116900,116900,116700,92
+20250328,135600,4893412700,116900,116800,116900,116800,73
+20250328,135500,4884881400,116900,116900,116900,116800,89
+20250328,135400,4874477400,116800,116900,116900,116800,54
+20250328,135300,4868165200,116900,116900,116900,116800,93
+20250328,135200,4857298200,116900,116800,116900,116800,144
+20250328,135100,4840469100,116800,116800,116900,116800,49
+20250328,135000,4834742100,116800,116800,116900,116800,23
+20250328,134900,4832054700,116900,116800,116900,116800,9
+20250328,134800,4831002900,116800,116700,116900,116700,70
+20250328,134700,4822821900,116900,116800,116900,116700,267
+20250328,134600,4791636300,116800,116700,116800,116600,201
+20250328,134500,4768168600,116700,116700,116700,116600,112
+20250328,134400,4755099000,116700,116700,116700,116700,14
+20250328,134300,4753465200,116700,116700,116700,116700,7
+20250328,134200,4752648300,116700,116700,116800,116700,93
+20250328,134100,4741795000,116800,116800,116800,116700,9
+20250328,134000,4740744300,116800,116700,116800,116700,19
+20250328,133900,4738526400,116700,116800,116800,116700,16
+20250328,133800,4736657900,116800,116700,116800,116700,4
+20250328,133700,4736190800,116700,116800,116800,116700,18
+20250328,133600,4734089700,116700,116700,116800,116700,158
+20250328,133500,4715639500,116700,116700,116800,116700,17
+20250328,133400,4713655100,116700,116800,116800,116700,45
+20250328,133300,4708400100,116900,116900,116900,116800,51
+20250328,133200,4702441800,116900,116800,116900,116800,44
+20250328,133100,4697299400,116800,116900,116900,116800,6
+20250328,133000,4696598200,116800,116800,116900,116800,120
+20250328,132900,4682579900,116900,116900,116900,116800,14
+20250328,132800,4680943700,116800,116900,117000,116800,95
+20250328,132700,4669838200,116900,117000,117000,116900,28
+20250328,132600,4666564800,117000,116900,117000,116900,210
+20250328,132500,4642004900,116900,116800,116900,116800,70
+20250328,132400,4633825100,116800,116900,116900,116800,75
+20250328,132300,4625060700,116900,116900,116900,116800,38
+20250328,132200,4620619400,116900,116800,116900,116800,209
+20250328,132100,4596207300,116900,116900,117000,116900,314
+20250328,132000,4559500300,116900,116700,116900,116700,376
+20250328,131900,4515556600,116800,116600,116900,116500,916
+20250328,131800,4408678700,116600,116700,116800,116600,335
+20250328,131700,4369582500,116700,116600,116700,116600,167
+20250328,131600,4350106900,116600,116700,116700,116600,347
+20250328,131500,4309645900,116600,116500,116600,116500,256
+20250328,131400,4279805000,116500,116500,116500,116500,6
+20250328,131300,4279106000,116600,116600,116600,116500,97
+20250328,131200,4267805200,116500,116500,116600,116500,590
+20250328,131100,4199026900,116500,116600,116600,116500,48
+20250328,131000,4193434700,116600,116600,116600,116500,600
+20250328,130900,4123524300,116400,116300,116600,116300,1376
+20250328,130800,3963462800,116200,116200,116200,116200,6
+20250328,130700,3962765600,116300,116200,116300,116200,117
+20250328,130600,3949167900,116300,116300,116300,116200,312
+20250328,130500,3912895300,116300,116300,116400,116300,29
+20250328,130400,3909521800,116300,116300,116400,116200,196
+20250328,130300,3886725200,116300,116300,116300,116300,0
+20250328,130200,3886725200,116300,116400,116400,116300,24
+20250328,130100,3883933200,116200,116300,116400,116200,168
+20250328,130000,3864399200,116300,116400,116400,116300,29
+20250328,125900,3861025900,116400,116300,116400,116300,9
+20250328,125800,3859979000,116300,116400,116400,116300,12
+20250328,125700,3858582300,116300,116300,116400,116200,90
+20250328,125600,3848115300,116300,116400,116400,116200,77
+20250328,125500,3839165200,116300,116400,116400,116300,39
+20250328,125400,3834628600,116300,116200,116300,116200,238
+20250328,125300,3806962300,116200,116200,116300,116200,18
+20250328,125200,3804870500,116300,116300,116300,116200,50
+20250328,125100,3799059900,116300,116400,116400,116200,19
+20250328,125000,3796850700,116400,116200,116400,116200,407
+20250328,124900,3749526300,116200,116200,116300,116100,216
+20250328,124800,3724429600,116200,116300,116300,116200,89
+20250328,124700,3714087100,116300,116300,116300,116300,4
+20250328,124600,3713621900,116300,116300,116300,116200,29
+20250328,124500,3710251400,116200,116300,116300,116200,69
+20250328,124400,3702232600,116300,116300,116300,116100,167
+20250328,124300,3682830800,116200,116400,116400,116200,665
+20250328,124200,3605527900,116300,116400,116400,116300,6
+20250328,124100,3604830000,116400,116400,116400,116400,11
+20250328,124000,3603549600,116400,116400,116500,116400,335
+20250328,123900,3564554800,116400,116400,116500,116400,8
+20250328,123800,3563623400,116500,116500,116500,116500,17
+20250328,123700,3561642900,116400,116500,116500,116400,13
+20250328,123600,3560128800,116400,116600,116600,116400,129
+20250328,123500,3545101300,116500,116500,116600,116500,143
+20250328,123400,3528441500,116600,116600,116600,116500,46
+20250328,123300,3523078200,116500,116700,116700,116500,166
+20250328,123200,3503726300,116700,116700,116700,116600,22
+20250328,123100,3501159300,116700,116700,116700,116700,14
+20250328,123000,3499525500,116500,116600,116700,116500,59
+20250328,122900,3492646400,116700,116500,116700,116500,21
+20250328,122800,3490197400,116600,116700,116700,116500,7
+20250328,122700,3489381500,116700,116600,116700,116600,12
+20250328,122600,3487981600,116600,116600,116700,116600,332
+20250328,122500,3449270200,116600,116500,116700,116400,765
+20250328,122400,3360106000,116400,116600,116600,116400,33
+20250328,122300,3356261800,116500,116600,116600,116500,18
+20250328,122200,3354164500,116600,116500,116600,116500,66
+20250328,122100,3346475400,116500,116600,116600,116500,150
+20250328,122000,3328999400,116500,116600,116600,116500,38
+20250328,121900,3324569900,116600,116500,116600,116500,30
+20250328,121800,3321074500,116500,116600,116600,116500,93
+20250328,121700,3310238200,116600,116600,116600,116500,30
+20250328,121600,3306741400,116600,116500,116600,116500,29
+20250328,121500,3303362400,116500,116500,116600,116500,33
+20250328,121400,3299517500,116600,116500,116600,116500,76
+20250328,121300,3290656400,116600,116500,116600,116500,47
+20250328,121200,3285180700,116600,116600,116600,116500,34
+20250328,121100,3281218000,116600,116600,116600,116600,9
+20250328,121000,3280168600,116600,116600,116600,116500,21
+20250328,120900,3277720600,116500,116500,116600,116500,17
+20250328,120800,3275739800,116500,116600,116600,116500,3
+20250328,120700,3275390100,116500,116600,116600,116500,255
+20250328,120600,3245681100,116500,116500,116600,116500,37
+20250328,120500,3241370000,116600,116500,116600,116500,11
+20250328,120400,3240088000,116600,116500,116600,116500,19
+20250328,120300,3237874000,116500,116500,116600,116400,89
+20250328,120200,3227505400,116600,116500,116600,116500,110
+20250328,120100,3214690100,116600,116500,116600,116500,13
+20250328,120000,3213174900,116500,116500,116600,116500,474
+20250328,115900,3157949400,116600,116600,116600,116400,212
+20250328,115800,3133241700,116600,116600,116600,116500,37
+20250328,115700,3128930800,116600,116500,116600,116500,109
+20250328,115600,3116231200,116600,116400,116600,116400,403
+20250328,115500,3069281400,116500,116400,116500,116400,41
+20250328,115400,3064508500,116400,116500,116500,116400,31
+20250328,115300,3060899000,116500,116500,116500,116500,13
+20250328,115200,3059384500,116400,116400,116500,116400,58
+20250328,115100,3052632700,116500,116400,116500,116400,105
+20250328,115000,3040401200,116500,116500,116500,116400,14
+20250328,114900,3038770300,116400,116500,116600,116400,357
+20250328,114800,2997181800,116500,116500,116600,116500,25
+20250328,114700,2994268700,116600,116600,116600,116500,13
+20250328,114600,2992753000,116600,116500,116600,116500,19
+20250328,114500,2990538000,116500,116500,116600,116500,95
+20250328,114400,2979466100,116500,116600,116600,116500,17
+20250328,114300,2977485100,116500,116600,116700,116500,28
+20250328,114200,2974221900,116700,116600,116700,116500,12
+20250328,114100,2972823500,116700,116700,116700,116700,8
+20250328,114000,2971889900,116500,116600,116700,116500,11
+20250328,113900,2970607100,116600,116700,116700,116600,53
+20250328,113800,2964425900,116700,116600,116700,116600,7
+20250328,113700,2963609300,116700,116600,116700,116600,18
+20250328,113600,2961510100,116600,116700,116700,116600,69
+20250328,113500,2953460300,116700,116600,116700,116600,18
+20250328,113400,2951360000,116700,116700,116700,116700,58
+20250328,113300,2944591400,116700,116700,116800,116600,796
+20250328,113200,2851706800,116700,116700,116700,116600,45
+20250328,113100,2846455700,116600,116700,116700,116600,19
+20250328,113000,2844239000,116600,116600,116700,116600,15
+20250328,112900,2842489100,116600,116700,116700,116600,47
+20250328,112800,2837004600,116700,116600,116700,116600,6
+20250328,112700,2836304700,116600,116700,116700,116600,9
+20250328,112600,2835255100,116600,116700,116700,116600,12
+20250328,112500,2833854800,116500,116600,116700,116500,110
+20250328,112400,2821031900,116500,116600,116600,116500,14
+20250328,112300,2819400400,116600,116500,116600,116500,5
+20250328,112200,2818817800,116600,116600,116600,116500,18
+20250328,112100,2816719300,116500,116700,116700,116500,129
+20250328,112000,2801680800,116600,116700,116700,116600,55
+20250328,111900,2795266600,116600,116600,116700,116600,17
+20250328,111800,2793283700,116600,116700,116700,116600,39
+20250328,111700,2788736000,116700,116600,116700,116600,139
+20250328,111600,2772528400,116700,116700,116700,116600,8
+20250328,111500,2771595200,116600,116700,116700,116600,247
+20250328,111400,2742791000,116700,116700,116700,116700,12
+20250328,111300,2741390600,116700,116600,116700,116600,7
+20250328,111200,2740574000,116600,116600,116700,116600,19
+20250328,111100,2738357700,116700,116700,116700,116600,11
+20250328,111000,2737074600,116600,116600,116700,116600,25
+20250328,110900,2734158700,116600,116700,116700,116600,115
+20250328,110800,2720748500,116700,116600,116700,116600,13
+20250328,110700,2719232000,116600,116700,116800,116600,322
+20250328,110600,2681652500,116700,116700,116900,116700,163
+20250328,110500,2662614900,116700,116800,116900,116700,103
+20250328,110400,2650585000,116900,116900,116900,116850,6
+20250328,110300,2649883650,116900,116800,116900,116800,10
+20250328,110200,2648715350,116800,116800,116900,116800,150
+20250328,110100,2631195150,116900,116900,116900,116700,8
+20250328,110000,2630260850,116700,116700,116900,116700,38
+20250328,105900,2625822550,116800,116800,116900,116800,87
+20250328,105800,2615660850,116900,116900,116900,116800,15
+20250328,105700,2613907750,116800,116800,116900,116800,57
+20250328,105600,2607249950,116800,116800,116850,116750,145
+20250328,105500,2590316150,116900,116900,116900,116800,29
+20250328,105400,2586927350,116700,116900,116900,116700,11
+20250328,105300,2585642950,116800,116700,116900,116700,137
+20250328,105200,2569646550,116700,116800,116800,116700,15
+20250328,105100,2567894750,116700,116850,116850,116700,66
+20250328,105000,2560186300,116850,117000,117000,116850,31
+20250328,104900,2556562700,117000,116800,117000,116800,87
+20250328,104800,2546396800,116900,116900,116900,116800,32
+20250328,104700,2542656600,116900,117000,117000,116900,134
+20250328,104600,2526991800,117000,116900,117000,116900,342
+20250328,104500,2487011800,116900,116800,116900,116800,355
+20250328,104400,2445512400,116900,116800,116900,116800,36
+20250328,104300,2441305900,116900,116800,116900,116800,24
+20250328,104200,2438502200,116700,116800,116900,116700,9
+20250328,104100,2437451000,116900,116800,116900,116800,15
+20250328,104000,2435698000,116900,116800,116900,116800,40
+20250328,103900,2431025700,116700,116800,116900,116700,18
+20250328,103800,2428923700,116800,116800,116900,116700,90
+20250328,103700,2418412600,116800,116900,116900,116800,6
+20250328,103600,2417711600,116800,116900,116900,116800,12
+20250328,103500,2416309700,116800,116900,116900,116800,26
+20250328,103400,2413272700,116900,116800,116900,116700,704
+20250328,103300,2331044400,116800,116800,116800,116700,9
+20250328,103200,2329993900,116700,116800,116800,116700,19
+20250328,103100,2327775100,116800,116800,116800,116800,8
+20250328,103000,2326840700,116600,116700,116750,116600,136
+20250328,102900,2310970150,116600,116800,116800,116600,7
+20250328,102800,2310153150,116800,116700,116800,116700,7
+20250328,102700,2309336050,116800,116700,116800,116600,44
+20250328,102600,2304200050,116800,116700,116800,116700,14
+20250328,102500,2302565850,116800,116600,116800,116600,8
+20250328,102400,2301632150,116600,116600,116800,116600,77
+20250328,102300,2292645850,116700,116700,116800,116600,156
+20250328,102200,2274440650,116700,116500,116700,116500,219
+20250328,102100,2248892950,116500,116700,116700,116500,482
+20250328,102000,2192699250,116700,116600,116800,116600,17
+20250328,101900,2190715450,116700,116800,116800,116700,187
+20250328,101800,2168891850,116600,116700,116800,116600,19
+20250328,101700,2166674550,116800,116700,116800,116600,120
+20250328,101600,2152670950,116700,116800,116800,116600,182
+20250328,101500,2131431450,116800,116800,116800,116700,10
+20250328,101400,2130263750,116700,116700,116800,116600,223
+20250328,101300,2104239700,116600,116500,116600,116400,374
+20250328,101200,2060660800,116400,116400,116500,116400,206
+20250328,101100,2036680100,116400,116300,116400,116300,146
+20250328,101000,2019687400,116400,116400,116400,116300,19
+20250328,100900,2017476200,116300,116400,116400,116300,194
+20250328,100800,1994895400,116500,116500,116500,116400,5
+20250328,100700,1994313100,116400,116400,116400,116400,111
+20250328,100600,1981392700,116300,116500,116500,116200,384
+20250328,100500,1936727100,116500,116400,116500,116400,19
+20250328,100400,1934514400,116500,116500,116500,116400,163
+20250328,100300,1915538200,116500,116400,116500,116400,86
+20250328,100200,1905527300,116500,116500,116500,116500,16
+20250328,100100,1903663300,116500,116600,116600,116400,13
+20250328,100000,1902149200,116400,116500,116600,116400,133
+20250328,095900,1886655500,116400,116400,116500,116300,412
+20250328,095800,1838688200,116300,116200,116400,116200,246
+20250328,095700,1810066600,116300,116100,116300,116100,134
+20250328,095600,1794497000,116200,116400,116400,116200,203
+20250328,095500,1770890200,116300,116200,116300,116100,352
+20250328,095400,1730003600,116100,116200,116300,116100,892
+20250328,095300,1626404700,116300,116500,116500,116200,170
+20250328,095200,1606633200,116400,116400,116400,116300,91
+20250328,095100,1596041000,116400,116300,116500,116300,64
+20250328,095000,1588594100,116300,116300,116400,116300,100
+20250328,094900,1576959900,116300,116500,116500,116300,39
+20250328,094800,1572420000,116500,116400,116600,116400,321
+20250328,094700,1535053900,116400,116500,116500,116400,23
+20250328,094600,1532376300,116500,116500,116500,116300,101
+20250328,094500,1520623000,116400,116400,116500,116300,228
+20250328,094400,1494089500,116400,116400,116700,116300,298
+20250328,094300,1459396700,116500,116500,116600,116300,482
+20250328,094200,1403319000,116500,116600,116700,116500,268
+20250328,094100,1372077100,116700,116800,116800,116600,215
+20250328,094000,1347001600,116800,116600,116800,116300,207
+20250328,093900,1322876200,116500,116500,116600,116300,124
+20250328,093800,1308430100,116500,116700,116700,116400,954
+20250328,093700,1197273500,116700,116800,116800,116600,145
+20250328,093600,1180352600,116800,116900,116900,116700,47
+20250328,093500,1174863200,116900,116900,116900,116800,14
+20250328,093400,1173227400,116900,116700,116900,116700,112
+20250328,093300,1160148400,116700,116600,116800,116600,75
+20250328,093200,1151400600,116800,116700,116800,116600,47
+20250328,093100,1145915200,116700,116800,116800,116600,80
+20250328,093000,1136579200,116800,116800,116800,116700,18
+20250328,092900,1134477300,116800,116800,116800,116700,44
+20250328,092800,1129341800,116700,116800,116800,116700,22
+20250328,092700,1126773500,116900,116900,116900,116700,101
+20250328,092600,1114977600,116800,116900,116900,116800,16
+20250328,092500,1113107500,116900,116900,116900,116900,14
+20250328,092400,1111470900,117000,116700,117000,116700,233
+20250328,092300,1084255100,116800,116900,116900,116800,29
+20250328,092200,1080867100,116900,116700,116900,116700,70
+20250328,092100,1072689900,116800,116800,116800,116600,90
+20250328,092000,1062182300,116800,116600,116800,116600,44
+20250328,091900,1057048600,116800,116800,116900,116500,806
+20250328,091800,963054900,116800,116400,116900,116400,158
+20250328,091700,944646000,116400,116800,116900,116400,123
+20250328,091600,930310400,116800,116700,116800,116600,76
+20250328,091500,921441000,116500,116600,116700,116500,588
+20250328,091400,852889600,116550,116600,116600,116500,34
+20250328,091300,848926900,116600,116400,116700,116400,29
+20250328,091200,845547700,116700,116800,116800,116400,45
+20250328,091100,840295600,116700,116600,116800,116300,529
+20250328,091000,778676500,116500,116800,116800,116200,738
+20250328,090900,692702800,116700,116700,117000,116600,158
+20250328,090800,674246400,116800,117000,117000,116400,1017
+20250328,090700,555655900,117000,117000,117000,117000,14
+20250328,090600,554017900,117000,117100,117300,116800,129
+20250328,090500,538920400,117000,117000,117100,116800,228
+20250328,090400,512251800,117100,117100,117200,116800,261
+20250328,090300,481686000,117100,117000,117400,116500,589
+20250328,090200,412821100,117000,117900,117900,117000,2488
+20250328,090100,121104300,117600,117800,117800,117200,667
+20250328,090000,42729800,117800,118100,118100,117100,363

271560/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
+20250328,161116,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,117900,-1200,5,-1.01,11313716900,96700,68.53,118100,118100,116100,154800,83400,119100,116997.87,28.97,0,7126,121966,120532,118066,116632,114166,121250,117350,198,35700,500,85750,100,1,39536132,46613,8.89,1.34,12,0.24,13269.00,87814.00,123500,20250319,-4.53,81800,20240805,44.13,123500,-4.53,20250319,97000,21.55,20250124,123500,-4.53,20250319,81800,44.13,20240805,0.52,N,271560,500,197 억,,11451947,N,N,678,N,00,N
+20250328,151120,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,117700,-1400,5,-1.18,10162019800,86926,61.60,118100,118100,116100,154800,83400,119100,116904.26,28.97,0,8653,121966,120532,118066,116632,114166,121250,117350,198,35700,500,85750,100,1,39536132,46534,8.87,1.34,12,0.22,13269.00,87814.00,123500,20250319,-4.70,81800,20240805,43.89,123500,-4.70,20250319,97000,21.34,20250124,123500,-4.70,20250319,81800,43.89,20240805,0.52,N,271560,500,197 억,,11451947,N,N,82,N,00,N
+20250328,141123,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,116600,-2500,5,-2.10,5223378100,44787,31.74,118100,118100,116100,154800,83400,119100,116627.10,28.97,0,14071,121966,120532,118066,116632,114166,121250,117350,198,35700,500,85750,100,1,39536132,46099,8.79,1.33,12,0.11,13269.00,87814.00,123500,20250319,-5.59,81800,20240805,42.54,123500,-5.59,20250319,97000,20.21,20250124,123500,-5.59,20250319,81800,42.54,20240805,0.52,N,271560,500,197 억,,11451947,N,N,82,N,00,N
+20250328,131117,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,116600,-2500,5,-2.10,4193434700,35960,25.48,118100,118100,116100,154800,83400,119100,116613.87,28.97,0,10958,121966,120532,118066,116632,114166,121250,117350,198,35700,500,85750,100,1,39536132,46099,8.79,1.33,12,0.09,13269.00,87814.00,123500,20250319,-5.59,81800,20240805,42.54,123500,-5.59,20250319,97000,20.21,20250124,123500,-5.59,20250319,81800,42.54,20240805,0.52,N,271560,500,197 억,,11451947,N,N,82,N,00,N
+20250328,121119,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,116600,-2500,5,-2.10,3280168600,28113,19.92,118100,118100,116100,154800,83400,119100,116678.00,28.97,0,8151,121966,120532,118066,116632,114166,121250,117350,198,35700,500,85750,100,1,39536132,46099,8.79,1.33,12,0.07,13269.00,87814.00,123500,20250319,-5.59,81800,20240805,42.54,123500,-5.59,20250319,97000,20.21,20250124,123500,-5.59,20250319,81800,42.54,20240805,0.52,N,271560,500,197 억,,11451947,N,N,82,N,00,N
+20250328,111114,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,116700,-2400,5,-2.02,2737191300,23455,16.62,118100,118100,116100,154800,83400,119100,116699.69,28.97,0,7480,121966,120532,118066,116632,114166,121250,117350,198,35700,500,85750,100,1,39536132,46139,8.79,1.33,12,0.06,13269.00,87814.00,123500,20250319,-5.51,81800,20240805,42.67,123500,-5.51,20250319,97000,20.31,20250124,123500,-5.51,20250319,81800,42.67,20240805,0.52,N,271560,500,197 억,,11451947,N,N,82,N,00,N
+20250328,101122,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,116300,-2800,5,-2.35,2021664500,17325,12.28,118100,118100,116100,154800,83400,119100,116690.59,28.97,0,5706,121966,120532,118066,116632,114166,121250,117350,198,35700,500,85750,100,1,39536132,45981,8.76,1.32,12,0.04,13269.00,87814.00,123500,20250319,-5.83,81800,20240805,42.18,123500,-5.83,20250319,97000,19.90,20250124,123500,-5.83,20250319,81800,42.18,20240805,0.52,N,271560,500,197 억,,11451947,N,N,82,N,00,N
+20250328,091129,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,116500,-2600,5,-2.18,796961400,6809,4.83,118100,118100,116200,154800,83400,119100,117045.29,28.97,0,2654,121966,120532,118066,116632,114166,121250,117350,198,35700,500,85750,100,1,39536132,46060,8.78,1.33,12,0.02,13269.00,87814.00,123500,20250319,-5.67,81800,20240805,42.42,123500,-5.67,20250319,97000,20.10,20250124,123500,-5.67,20250319,81800,42.42,20240805,0.52,N,271560,500,197 억,,11451947,N,N,82,N,00,N
+20250327,162434,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,119100,2800,2,2.41,16659116500,141112,117.75,115600,119500,115600,151100,81500,116300,118055.66,28.87,0,19784,120766,118532,117166,114932,113566,117850,114250,198,34800,500,83730,100,1,39536132,47088,8.98,1.36,12,0.36,13269.00,87814.00,123500,20250319,-3.56,81800,20240805,45.60,123500,-3.56,20250319,97000,22.78,20250124,123500,-3.56,20250319,81800,45.60,20240805,0.57,N,271560,500,197 억,,11414775,N,N,82,N,00,N
+20250327,151118,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,118300,2000,2,1.72,14959298050,126801,105.81,115600,119500,115600,151100,81500,116300,117974.61,28.87,0,17863,120766,118532,117166,114932,113566,117850,114250,198,34800,500,83730,100,1,39536132,46771,8.92,1.35,12,0.32,13269.00,87814.00,123500,20250319,-4.21,81800,20240805,44.62,123500,-4.21,20250319,97000,21.96,20250124,123500,-4.21,20250319,81800,44.62,20240805,0.57,N,271560,500,197 억,,11414775,N,N,451,N,00,N
+20250327,141120,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,117300,1000,2,0.86,11253564800,95401,79.61,115600,119500,115600,151100,81500,116300,117960.66,28.87,0,17156,120766,118532,117166,114932,113566,117850,114250,198,34800,500,83730,100,1,39536132,46376,8.84,1.34,12,0.24,13269.00,87814.00,123500,20250319,-5.02,81800,20240805,43.40,123500,-5.02,20250319,97000,20.93,20250124,123500,-5.02,20250319,81800,43.40,20240805,0.57,N,271560,500,197 억,,11414775,N,N,451,N,00,N
+20250327,131114,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,117500,1200,2,1.03,9399150500,79633,66.45,115600,119500,115600,151100,81500,116300,118030.85,28.87,0,15150,120766,118532,117166,114932,113566,117850,114250,198,34800,500,83730,100,1,39536132,46455,8.86,1.34,12,0.20,13269.00,87814.00,123500,20250319,-4.86,81800,20240805,43.64,123500,-4.86,20250319,97000,21.13,20250124,123500,-4.86,20250319,81800,43.64,20240805,0.57,N,271560,500,197 억,,11414775,N,N,451,N,00,N
+20250327,121124,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,118000,1700,2,1.46,7712802000,65290,54.48,115600,119500,115600,151100,81500,116300,118131.44,28.87,0,13413,120766,118532,117166,114932,113566,117850,114250,198,34800,500,83730,100,1,39536132,46653,8.89,1.34,12,0.17,13269.00,87814.00,123500,20250319,-4.45,81800,20240805,44.25,123500,-4.45,20250319,97000,21.65,20250124,123500,-4.45,20250319,81800,44.25,20240805,0.57,N,271560,500,197 억,,11414775,N,N,451,N,00,N
+20250327,111118,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,117900,1600,2,1.38,6379681150,53969,45.03,115600,119500,115600,151100,81500,116300,118210.10,28.87,0,9175,120766,118532,117166,114932,113566,117850,114250,198,34800,500,83730,100,1,39536132,46613,8.89,1.34,12,0.14,13269.00,87814.00,123500,20250319,-4.53,81800,20240805,44.13,123500,-4.53,20250319,97000,21.55,20250124,123500,-4.53,20250319,81800,44.13,20240805,0.57,N,271560,500,197 억,,11414775,N,N,451,N,00,N
+20250327,101114,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,118400,2100,2,1.81,4483854900,37901,31.63,115600,119500,115600,151100,81500,116300,118304.40,28.87,0,4317,120766,118532,117166,114932,113566,117850,114250,198,34800,500,83730,100,1,39536132,46811,8.92,1.35,12,0.10,13269.00,87814.00,123500,20250319,-4.13,81800,20240805,44.74,123500,-4.13,20250319,97000,22.06,20250124,123500,-4.13,20250319,81800,44.74,20240805,0.57,N,271560,500,197 억,,11414775,N,N,451,N,00,N
+20250327,091118,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,118100,1800,2,1.55,785557900,6693,5.58,115600,118400,115600,151100,81500,116300,117370.07,28.87,0,2051,120766,118532,117166,114932,113566,117850,114250,198,34800,500,83730,100,1,39536132,46692,8.90,1.34,12,0.02,13269.00,87814.00,123500,20250319,-4.37,81800,20240805,44.38,123500,-4.37,20250319,97000,21.75,20250124,123500,-4.37,20250319,81800,44.38,20240805,0.57,N,271560,500,197 억,,11414775,N,N,451,N,00,N
+20250326,161105,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,116300,-2600,5,-2.19,13986552800,119841,107.79,119400,119400,115800,154500,83300,118900,116709.30,28.74,0,22329,121600,120250,118850,117500,116100,119550,116800,198,35600,500,85600,100,1,39536132,45981,8.76,1.32,12,0.30,13269.00,87814.00,123500,20250319,-5.83,81800,20240805,42.18,123500,-5.83,20250319,97000,19.90,20250124,123500,-5.83,20250319,81800,42.18,20240805,0.57,N,271560,500,197 억,,11362618,N,N,451,N,00,N
+20250326,151107,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,116200,-2700,5,-2.27,13442686300,115165,103.59,119400,119400,115800,154500,83300,118900,116725.45,28.74,0,21653,121600,120250,118850,117500,116100,119550,116800,198,35600,500,85600,100,1,39536132,45941,8.76,1.32,12,0.29,13269.00,87814.00,123500,20250319,-5.91,81800,20240805,42.05,123500,-5.91,20250319,97000,19.79,20250124,123500,-5.91,20250319,81800,42.05,20240805,0.57,N,271560,500,197 억,,11362618,N,N,717,N,00,N
+20250326,141105,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,116400,-2500,5,-2.10,10812946350,92552,83.25,119400,119400,115850,154500,83300,118900,116831.04,28.74,0,15513,121600,120250,118850,117500,116100,119550,116800,198,35600,500,85600,100,1,39536132,46020,8.77,1.33,12,0.23,13269.00,87814.00,123500,20250319,-5.75,81800,20240805,42.30,123500,-5.75,20250319,97000,20.00,20250124,123500,-5.75,20250319,81800,42.30,20240805,0.57,N,271560,500,197 억,,11362618,N,N,717,N,00,N
+20250326,131109,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,116600,-2300,5,-1.93,8773204250,75035,67.49,119400,119400,115850,154500,83300,118900,116921.49,28.74,0,13552,121600,120250,118850,117500,116100,119550,116800,198,35600,500,85600,100,1,39536132,46099,8.79,1.33,12,0.19,13269.00,87814.00,123500,20250319,-5.59,81800,20240805,42.54,123500,-5.59,20250319,97000,20.21,20250124,123500,-5.59,20250319,81800,42.54,20240805,0.57,N,271560,500,197 억,,11362618,N,N,717,N,00,N
+20250326,121114,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,117200,-1700,5,-1.43,7682752500,65712,59.11,119400,119400,115850,154500,83300,118900,116915.52,28.74,0,13487,121600,120250,118850,117500,116100,119550,116800,198,35600,500,85600,100,1,39536132,46336,8.83,1.33,12,0.17,13269.00,87814.00,123500,20250319,-5.10,81800,20240805,43.28,123500,-5.10,20250319,97000,20.82,20250124,123500,-5.10,20250319,81800,43.28,20240805,0.57,N,271560,500,197 억,,11362618,N,N,717,N,00,N
+20250326,111110,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,117100,-1800,5,-1.51,6092093650,52105,46.87,119400,119400,115850,154500,83300,118900,116919.56,28.74,0,10702,121600,120250,118850,117500,116100,119550,116800,198,35600,500,85600,100,1,39536132,46297,8.83,1.33,12,0.13,13269.00,87814.00,123500,20250319,-5.18,81800,20240805,43.15,123500,-5.18,20250319,97000,20.72,20250124,123500,-5.18,20250319,81800,43.15,20240805,0.57,N,271560,500,197 억,,11362618,N,N,717,N,00,N
+20250326,101109,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,116900,-2000,5,-1.68,4188850050,35863,32.26,119400,119400,115850,154500,83300,118900,116801.44,28.74,0,6994,121600,120250,118850,117500,116100,119550,116800,198,35600,500,85600,100,1,39536132,46218,8.81,1.33,12,0.09,13269.00,87814.00,123500,20250319,-5.34,81800,20240805,42.91,123500,-5.34,20250319,97000,20.52,20250124,123500,-5.34,20250319,81800,42.91,20240805,0.57,N,271560,500,197 억,,11362618,N,N,717,N,00,N
+20250326,091110,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,116700,-2200,5,-1.85,697953650,5922,5.33,119400,119400,116700,154500,83300,118900,117857.76,28.74,0,-1379,121600,120250,118850,117500,116100,119550,116800,198,35600,500,85600,100,1,39536132,46139,8.79,1.33,12,0.01,13269.00,87814.00,123500,20250319,-5.51,81800,20240805,42.67,123500,-5.51,20250319,97000,20.31,20250124,123500,-5.51,20250319,81800,42.67,20240805,0.57,N,271560,500,197 억,,11362618,N,N,717,N,00,N
+20250325,161101,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,118900,-700,5,-0.59,13159790450,111176,84.38,119100,120200,117450,155400,83800,119600,118368.58,28.56,0,56652,123866,121732,119866,117732,115866,120800,116800,198,35800,500,86110,100,1,39536132,47008,12.48,1.64,12,0.28,9527.00,72415.00,123500,20250319,-3.72,81800,20240805,45.35,123500,-3.72,20250319,97000,22.58,20250124,123500,-3.72,20250319,81800,45.35,20240805,0.58,N,271560,500,197 억,,11290749,N,N,717,N,00,N
+20250325,151104,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,117800,-1800,5,-1.51,12150221050,102650,77.91,119100,120200,117450,155400,83800,119600,118365.10,28.56,0,52542,123866,121732,119866,117732,115866,120800,116800,198,35800,500,86110,100,1,39536132,46574,12.36,1.63,12,0.26,9527.00,72415.00,123500,20250319,-4.62,81800,20240805,44.01,123500,-4.62,20250319,97000,21.44,20250124,123500,-4.62,20250319,81800,44.01,20240805,0.58,N,271560,500,197 억,,11290749,N,N,21,N,00,N
+20250325,141101,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,117600,-2000,5,-1.67,9088987100,76680,58.20,119100,120200,117500,155400,83800,119600,118530.90,28.56,0,38520,123866,121732,119866,117732,115866,120800,116800,198,35800,500,86110,100,1,39536132,46494,12.34,1.62,12,0.19,9527.00,72415.00,123500,20250319,-4.78,81800,20240805,43.77,123500,-4.78,20250319,97000,21.24,20250124,123500,-4.78,20250319,81800,43.77,20240805,0.58,N,271560,500,197 억,,11290749,N,N,21,N,00,N
+20250325,131152,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,118200,-1400,5,-1.17,7070868300,59562,45.21,119100,120200,117700,155400,83800,119600,118713.90,28.56,0,31825,123866,121732,119866,117732,115866,120800,116800,198,35800,500,86110,100,1,39536132,46732,12.41,1.63,12,0.15,9527.00,72415.00,123500,20250319,-4.29,81800,20240805,44.50,123500,-4.29,20250319,97000,21.86,20250124,123500,-4.29,20250319,81800,44.50,20240805,0.58,N,271560,500,197 억,,11290749,N,N,21,N,00,N
+20250325,121102,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,118000,-1600,5,-1.34,5695536850,47921,36.37,119100,120200,117900,155400,83800,119600,118852.08,28.56,0,27462,123866,121732,119866,117732,115866,120800,116800,198,35800,500,86110,100,1,39536132,46653,12.39,1.63,12,0.12,9527.00,72415.00,123500,20250319,-4.45,81800,20240805,44.25,123500,-4.45,20250319,97000,21.65,20250124,123500,-4.45,20250319,81800,44.25,20240805,0.58,N,271560,500,197 억,,11290749,N,N,21,N,00,N
+20250325,111101,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,118500,-1100,5,-0.92,3749722450,31467,23.88,119100,120200,118400,155400,83800,119600,119163.16,28.56,0,16476,123866,121732,119866,117732,115866,120800,116800,198,35800,500,86110,100,1,39536132,46850,12.44,1.64,12,0.08,9527.00,72415.00,123500,20250319,-4.05,81800,20240805,44.87,123500,-4.05,20250319,97000,22.16,20250124,123500,-4.05,20250319,81800,44.87,20240805,0.58,N,271560,500,197 억,,11290749,N,N,21,N,00,N
+20250325,101112,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,118950,-650,5,-0.54,2026295900,16970,12.88,119100,120200,118800,155400,83800,119600,119404.19,28.56,0,7032,123866,121732,119866,117732,115866,120800,116800,198,35800,500,86110,100,1,39536132,47028,12.49,1.64,12,0.04,9527.00,72415.00,123500,20250319,-3.68,81800,20240805,45.42,123500,-3.68,20250319,97000,22.63,20250124,123500,-3.68,20250319,81800,45.42,20240805,0.58,N,271560,500,197 억,,11290749,N,N,21,N,00,N
+20250325,091111,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,119100,-500,5,-0.42,562966900,4713,3.58,119100,120200,118900,155400,83800,119600,119448.67,28.56,0,1137,123866,121732,119866,117732,115866,120800,116800,198,35800,500,86110,100,1,39536132,47088,12.50,1.64,12,0.01,9527.00,72415.00,123500,20250319,-3.56,81800,20240805,45.60,123500,-3.56,20250319,97000,22.78,20250124,123500,-3.56,20250319,81800,45.60,20240805,0.58,N,271560,500,197 억,,11290749,N,N,21,N,00,N
+20250324,161058,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,119600,-2300,5,-1.89,15689911850,131751,55.96,121900,122000,118000,158400,85400,121900,119087.33,28.51,0,18984,125166,123532,120266,118632,115366,124350,119450,198,36500,500,87760,100,1,39536132,47285,12.55,1.65,12,0.33,9527.00,72415.00,123500,20250319,-3.16,81800,20240805,46.21,123500,-3.16,20250319,97000,23.30,20250124,123500,-3.16,20250319,81800,46.21,20240805,0.54,N,271560,500,197 억,,11270876,N,N,21,N,00,N
+20250324,151106,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,119400,-2500,5,-2.05,14407775950,121023,51.40,121900,122000,118000,158400,85400,121900,119049.90,28.51,0,19425,125166,123532,120266,118632,115366,124350,119450,198,36500,500,87760,100,1,39536132,47206,12.53,1.65,12,0.31,9527.00,72415.00,123500,20250319,-3.32,81800,20240805,45.97,123500,-3.32,20250319,97000,23.09,20250124,123500,-3.32,20250319,81800,45.97,20240805,0.54,N,271560,500,197 억,,11270876,N,N,22,N,00,N
+20250324,141107,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,119050,-2850,5,-2.34,11247288750,94504,40.14,121900,122000,118000,158400,85400,121900,119013.89,28.51,0,14161,125166,123532,120266,118632,115366,124350,119450,198,36500,500,87760,100,1,39536132,47068,12.50,1.64,12,0.24,9527.00,72415.00,123500,20250319,-3.60,81800,20240805,45.54,123500,-3.60,20250319,97000,22.73,20250124,123500,-3.60,20250319,81800,45.54,20240805,0.54,N,271560,500,197 억,,11270876,N,N,22,N,00,N
+20250324,131108,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,118700,-3200,5,-2.63,9234673150,77559,32.94,121900,122000,118000,158400,85400,121900,119066.43,28.51,0,7163,125166,123532,120266,118632,115366,124350,119450,198,36500,500,87760,100,1,39536132,46929,12.46,1.64,12,0.20,9527.00,72415.00,123500,20250319,-3.89,81800,20240805,45.11,123500,-3.89,20250319,97000,22.37,20250124,123500,-3.89,20250319,81800,45.11,20240805,0.54,N,271560,500,197 억,,11270876,N,N,22,N,00,N
+20250324,121105,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,118400,-3500,5,-2.87,7610700250,63850,27.12,121900,122000,118000,158400,85400,121900,119196.56,28.51,0,2578,125166,123532,120266,118632,115366,124350,119450,198,36500,500,87760,100,1,39536132,46811,12.43,1.64,12,0.16,9527.00,72415.00,123500,20250319,-4.13,81800,20240805,44.74,123500,-4.13,20250319,97000,22.06,20250124,123500,-4.13,20250319,81800,44.74,20240805,0.54,N,271560,500,197 억,,11270876,N,N,22,N,00,N
+20250324,111105,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,118300,-3600,5,-2.95,5841784900,48901,20.77,121900,122000,118100,158400,85400,121900,119461.46,28.51,0,-2917,125166,123532,120266,118632,115366,124350,119450,198,36500,500,87760,100,1,39536132,46771,12.42,1.63,12,0.12,9527.00,72415.00,123500,20250319,-4.21,81800,20240805,44.62,123500,-4.21,20250319,97000,21.96,20250124,123500,-4.21,20250319,81800,44.62,20240805,0.54,N,271560,500,197 억,,11270876,N,N,22,N,00,N
+20250324,101101,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,119100,-2800,5,-2.30,3353629850,27956,11.87,121900,122000,119000,158400,85400,121900,119961.00,28.51,0,-1350,125166,123532,120266,118632,115366,124350,119450,198,36500,500,87760,100,1,39536132,47088,12.50,1.64,12,0.07,9527.00,72415.00,123500,20250319,-3.56,81800,20240805,45.60,123500,-3.56,20250319,97000,22.78,20250124,123500,-3.56,20250319,81800,45.60,20240805,0.54,N,271560,500,197 억,,11270876,N,N,22,N,00,N
+20250324,091103,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,120500,-1400,5,-1.15,1260870100,10478,4.45,121900,122000,119000,158400,85400,121900,120335.00,28.51,0,-281,125166,123532,120266,118632,115366,124350,119450,198,36500,500,87760,100,1,39536132,47641,12.65,1.66,12,0.03,9527.00,72415.00,123500,20250319,-2.43,81800,20240805,47.31,123500,-2.43,20250319,97000,24.23,20250124,123500,-2.43,20250319,81800,47.31,20240805,0.54,N,271560,500,197 억,,11270876,N,N,22,N,00,N
 20250321,161119,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,121900,2500,2,2.09,28258015250,234999,67.65,119000,121900,117000,155200,83600,119400,120152.92,28.41,0,23613,124466,121932,120166,117632,115866,121050,116750,198,35800,500,85960,100,1,39536132,48195,12.80,1.68,12,0.59,9527.00,72415.00,123500,20250319,-1.30,81800,20240805,49.02,123500,-1.30,20250319,97000,25.67,20250124,123500,-1.30,20250319,81800,49.02,20240805,0.48,N,271560,500,197 억,,11231978,N,N,21,N,00,N
 20250321,151104,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,120000,600,2,0.50,22069391650,184152,53.01,119000,121800,117000,155200,83600,119400,119843.48,28.41,0,6221,124466,121932,120166,117632,115866,121050,116750,198,35800,500,85960,100,1,39536132,47443,12.60,1.66,12,0.47,9527.00,72415.00,123500,20250319,-2.83,81800,20240805,46.70,123500,-2.83,20250319,97000,23.71,20250124,123500,-2.83,20250319,81800,46.70,20240805,0.48,N,271560,500,197 억,,11231978,N,N,112,N,00,N
 20250321,141105,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,119100,-300,5,-0.25,19132412350,159577,45.94,119000,121800,117000,155200,83600,119400,119894.73,28.41,0,2356,124466,121932,120166,117632,115866,121050,116750,198,35800,500,85960,100,1,39536132,47088,12.50,1.64,12,0.40,9527.00,72415.00,123500,20250319,-3.56,81800,20240805,45.60,123500,-3.56,20250319,97000,22.78,20250124,123500,-3.56,20250319,81800,45.60,20240805,0.48,N,271560,500,197 억,,11231978,N,N,112,N,00,N

271560/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,81190,39536132,9442397000,4598052151600,0.21
+20250325,84774,39536132,10079628600,4700846094800,0.21
+20250324,92103,39536132,11015518800,4728521387200,0.23
+20250321,95644,39536132,11659003600,4819454490800,0.24
+20250320,92985,39536132,11102409000,4720614160800,0.24
 20250319,82727,39536132,9786604100,4677124415600,0.21
 20250318,107623,39536132,12139874400,4459675689600,0.27
 20250317,106611,39536132,12121670700,4495258208400,0.27

271560/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,121900,110400,123500,109100,1543369,182586081800,00,0.00,N,2,11500,
 20250310,110400,107300,112200,105300,632069,69017619850,00,0.00,N,2,2300,
 20250304,108100,102500,109100,101000,505867,53114344000,00,0.00,N,2,6200,
 20250224,101900,107900,110700,101500,719900,75189576400,00,0.00,N,5,-6100,