Add accumulated files

316140/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,16690,16800,16900,16655,1226618,20514287225,00,0.00,N,5,-210,
+20250326,16900,16970,17050,16780,1066307,18015177005,00,0.00,N,5,-10,
+20250325,16910,16880,16990,16770,1150451,19402163975,00,0.00,N,5,-20,
+20250324,16930,16730,16980,16730,797302,13483214860,00,0.00,N,2,140,
 20250321,16790,16650,16980,16620,2703757,45493018748,00,0.00,N,2,60,
 20250320,16730,16680,16830,16650,1319247,22066110820,00,0.00,N,2,50,
 20250319,16680,16580,16740,16550,1600855,26684561060,00,0.00,N,2,140,

316140/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
+20250328,16650,-40,5,-33131,-326690,493369,-562,-5444,8221,256327,401696,680589,4246,6673,11329,289458,728386,187220,4808,12117,3108
+20250327,16690,-210,5,-139954,280220,-97957,-2339,4678,-1630,327449,629034,264912,5478,10513,4436,467403,348814,362869,7817,5835,6067
+20250326,16900,-10,5,-102628,27810,88255,-1757,480,1505,236961,477775,350464,3991,8079,5926,339589,449965,262209,5749,7599,4422
+20250325,16910,-20,5,-139371,206868,-13298,-2351,3482,-218,237124,548237,364725,3995,9248,6153,376495,341369,378023,6346,5766,6371
+20250324,16930,140,2,-188625,86142,110954,-3195,1455,1883,147654,344302,301114,2494,5822,5096,336279,258160,190160,5688,4366,3213
 20250321,16790,60,2,-329821,300150,-213687,-5555,5043,-3594,430098,1826600,172510,7233,30718,2908,759919,1526450,386197,12788,25675,6502
 20250320,16730,50,2,-72968,154178,-119502,-1219,2575,-1997,315876,725485,215841,5284,12133,3611,388844,571307,335343,6503,9558,5608
 20250319,16680,140,2,-316914,325829,-8224,-5286,5439,-142,332060,930748,333009,5532,15519,5549,648974,604919,341233,10818,10080,5691

316140/min/candle-20250324.csv

@@ -0,0 +1,737 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,211500,13481521860,16930,16930,16930,16930,148527
+20250324,211400,13481521860,16930,16930,16930,16930,0
+20250324,211300,13481521860,16930,16930,16930,16930,0
+20250324,211200,13481521860,16930,16930,16930,16930,0
+20250324,211100,13481521860,16930,16930,16930,16930,0
+20250324,211000,13481521860,16930,16930,16930,16930,0
+20250324,210900,13481521860,16930,16930,16930,16930,0
+20250324,210800,13481521860,16930,16930,16930,16930,0
+20250324,210700,13481521860,16930,16930,16930,16930,0
+20250324,210600,13481521860,16930,16930,16930,16930,0
+20250324,210500,13481521860,16930,16930,16930,16930,0
+20250324,210400,13481521860,16930,16930,16930,16930,0
+20250324,210300,13481521860,16930,16930,16930,16930,0
+20250324,210200,13481521860,16930,16930,16930,16930,0
+20250324,210100,13481521860,16930,16930,16930,16930,0
+20250324,210000,13481521860,16930,16930,16930,16930,0
+20250324,205900,13481521860,16930,16930,16930,16930,0
+20250324,205800,13481521860,16930,16930,16930,16930,0
+20250324,205700,13481521860,16930,16930,16930,16930,0
+20250324,205600,13481521860,16930,16930,16930,16930,0
+20250324,205500,13481521860,16930,16930,16930,16930,0
+20250324,205400,13481521860,16930,16930,16930,16930,0
+20250324,205300,13481521860,16930,16930,16930,16930,0
+20250324,205200,13481521860,16930,16930,16930,16930,0
+20250324,205100,13481521860,16930,16930,16930,16930,0
+20250324,205000,13481521860,16930,16930,16930,16930,0
+20250324,204900,13481521860,16930,16930,16930,16930,0
+20250324,204800,13481521860,16930,16930,16930,16930,0
+20250324,204700,13481521860,16930,16930,16930,16930,0
+20250324,204600,13481521860,16930,16930,16930,16930,0
+20250324,204500,13481521860,16930,16930,16930,16930,148527
+20250324,204400,13481521860,16930,16930,16930,16930,0
+20250324,204300,13481521860,16930,16930,16930,16930,0
+20250324,204200,13481521860,16930,16930,16930,16930,0
+20250324,204100,13481521860,16930,16930,16930,16930,0
+20250324,204000,13481521860,16930,16930,16930,16930,0
+20250324,203900,13481521860,16930,16930,16930,16930,0
+20250324,203800,13481521860,16930,16930,16930,16930,0
+20250324,203700,13481521860,16930,16930,16930,16930,0
+20250324,203600,13481521860,16930,16930,16930,16930,0
+20250324,203500,13481521860,16930,16930,16930,16930,0
+20250324,203400,13481521860,16930,16930,16930,16930,0
+20250324,203300,13481521860,16930,16930,16930,16930,0
+20250324,203200,13481521860,16930,16930,16930,16930,0
+20250324,203100,13481521860,16930,16930,16930,16930,0
+20250324,203000,13481521860,16930,16930,16930,16930,0
+20250324,202900,13481521860,16930,16930,16930,16930,0
+20250324,202800,13481521860,16930,16930,16930,16930,0
+20250324,202700,13481521860,16930,16930,16930,16930,0
+20250324,202600,13481521860,16930,16930,16930,16930,0
+20250324,202500,13481521860,16930,16930,16930,16930,0
+20250324,202400,13481521860,16930,16930,16930,16930,0
+20250324,202300,13481521860,16930,16930,16930,16930,0
+20250324,202200,13481521860,16930,16930,16930,16930,0
+20250324,202100,13481521860,16930,16930,16930,16930,0
+20250324,202000,13481521860,16930,16930,16930,16930,0
+20250324,201900,13481521860,16930,16930,16930,16930,0
+20250324,201800,13481521860,16930,16930,16930,16930,0
+20250324,201700,13481521860,16930,16930,16930,16930,0
+20250324,201600,13481521860,16930,16930,16930,16930,0
+20250324,201500,13481521860,16930,16930,16930,16930,148527
+20250324,201400,13481521860,16930,16930,16930,16930,0
+20250324,201300,13481521860,16930,16930,16930,16930,0
+20250324,201200,13481521860,16930,16930,16930,16930,0
+20250324,201100,13481521860,16930,16930,16930,16930,0
+20250324,201000,13481521860,16930,16930,16930,16930,0
+20250324,200900,13481521860,16930,16930,16930,16930,0
+20250324,200800,13481521860,16930,16930,16930,16930,0
+20250324,200700,13481521860,16930,16930,16930,16930,0
+20250324,200600,13481521860,16930,16930,16930,16930,0
+20250324,200500,13481521860,16930,16930,16930,16930,0
+20250324,200400,13481521860,16930,16930,16930,16930,0
+20250324,200300,13481521860,16930,16930,16930,16930,0
+20250324,200200,13481521860,16930,16930,16930,16930,0
+20250324,200100,13481521860,16930,16930,16930,16930,0
+20250324,200000,13481521860,16930,16930,16930,16930,0
+20250324,195900,13481521860,16930,16930,16930,16930,0
+20250324,195800,13481521860,16930,16930,16930,16930,0
+20250324,195700,13481521860,16930,16930,16930,16930,0
+20250324,195600,13481521860,16930,16930,16930,16930,0
+20250324,195500,13481521860,16930,16930,16930,16930,0
+20250324,195400,13481521860,16930,16930,16930,16930,0
+20250324,195300,13481521860,16930,16930,16930,16930,0
+20250324,195200,13481521860,16930,16930,16930,16930,0
+20250324,195100,13481521860,16930,16930,16930,16930,0
+20250324,195000,13481521860,16930,16930,16930,16930,0
+20250324,194900,13481521860,16930,16930,16930,16930,0
+20250324,194800,13481521860,16930,16930,16930,16930,0
+20250324,194700,13481521860,16930,16930,16930,16930,0
+20250324,194600,13481521860,16930,16930,16930,16930,0
+20250324,194500,13481521860,16930,16930,16930,16930,148527
+20250324,194400,13481521860,16930,16930,16930,16930,0
+20250324,194300,13481521860,16930,16930,16930,16930,0
+20250324,194200,13481521860,16930,16930,16930,16930,0
+20250324,194100,13481521860,16930,16930,16930,16930,0
+20250324,194000,13481521860,16930,16930,16930,16930,0
+20250324,193900,13481521860,16930,16930,16930,16930,0
+20250324,193800,13481521860,16930,16930,16930,16930,0
+20250324,193700,13481521860,16930,16930,16930,16930,0
+20250324,193600,13481521860,16930,16930,16930,16930,0
+20250324,193500,13481521860,16930,16930,16930,16930,0
+20250324,193400,13481521860,16930,16930,16930,16930,0
+20250324,193300,13481521860,16930,16930,16930,16930,0
+20250324,193200,13481521860,16930,16930,16930,16930,0
+20250324,193100,13481521860,16930,16930,16930,16930,0
+20250324,193000,13481521860,16930,16930,16930,16930,0
+20250324,192900,13481521860,16930,16930,16930,16930,0
+20250324,192800,13481521860,16930,16930,16930,16930,0
+20250324,192700,13481521860,16930,16930,16930,16930,0
+20250324,192600,13481521860,16930,16930,16930,16930,0
+20250324,192500,13481521860,16930,16930,16930,16930,0
+20250324,192400,13481521860,16930,16930,16930,16930,0
+20250324,192300,13481521860,16930,16930,16930,16930,0
+20250324,192200,13481521860,16930,16930,16930,16930,0
+20250324,192100,13481521860,16930,16930,16930,16930,0
+20250324,192000,13481521860,16930,16930,16930,16930,0
+20250324,191900,13481521860,16930,16930,16930,16930,0
+20250324,191800,13481521860,16930,16930,16930,16930,0
+20250324,191700,13481521860,16930,16930,16930,16930,0
+20250324,191600,13481521860,16930,16930,16930,16930,0
+20250324,191500,13481521860,16930,16930,16930,16930,148527
+20250324,191400,13481521860,16930,16930,16930,16930,0
+20250324,191300,13481521860,16930,16930,16930,16930,0
+20250324,191200,13481521860,16930,16930,16930,16930,0
+20250324,191100,13481521860,16930,16930,16930,16930,0
+20250324,191000,13481521860,16930,16930,16930,16930,0
+20250324,190900,13481521860,16930,16930,16930,16930,0
+20250324,190800,13481521860,16930,16930,16930,16930,0
+20250324,190700,13481521860,16930,16930,16930,16930,0
+20250324,190600,13481521860,16930,16930,16930,16930,0
+20250324,190500,13481521860,16930,16930,16930,16930,0
+20250324,190400,13481521860,16930,16930,16930,16930,0
+20250324,190300,13481521860,16930,16930,16930,16930,0
+20250324,190200,13481521860,16930,16930,16930,16930,0
+20250324,190100,13481521860,16930,16930,16930,16930,0
+20250324,190000,13481521860,16930,16930,16930,16930,0
+20250324,185900,13481521860,16930,16930,16930,16930,0
+20250324,185800,13481521860,16930,16930,16930,16930,0
+20250324,185700,13481521860,16930,16930,16930,16930,0
+20250324,185600,13481521860,16930,16930,16930,16930,0
+20250324,185500,13481521860,16930,16930,16930,16930,0
+20250324,185400,13481521860,16930,16930,16930,16930,0
+20250324,185300,13481521860,16930,16930,16930,16930,0
+20250324,185200,13481521860,16930,16930,16930,16930,0
+20250324,185100,13481521860,16930,16930,16930,16930,0
+20250324,185000,13481521860,16930,16930,16930,16930,0
+20250324,184900,13481521860,16930,16930,16930,16930,0
+20250324,184800,13481521860,16930,16930,16930,16930,0
+20250324,184700,13481521860,16930,16930,16930,16930,0
+20250324,184600,13481521860,16930,16930,16930,16930,0
+20250324,184500,13481521860,16930,16930,16930,16930,148527
+20250324,184400,13481521860,16930,16930,16930,16930,0
+20250324,184300,13481521860,16930,16930,16930,16930,0
+20250324,184200,13481521860,16930,16930,16930,16930,0
+20250324,184100,13481521860,16930,16930,16930,16930,0
+20250324,184000,13481521860,16930,16930,16930,16930,0
+20250324,183900,13481521860,16930,16930,16930,16930,0
+20250324,183800,13481521860,16930,16930,16930,16930,0
+20250324,183700,13481521860,16930,16930,16930,16930,0
+20250324,183600,13481521860,16930,16930,16930,16930,0
+20250324,183500,13481521860,16930,16930,16930,16930,0
+20250324,183400,13481521860,16930,16930,16930,16930,0
+20250324,183300,13481521860,16930,16930,16930,16930,0
+20250324,183200,13481521860,16930,16930,16930,16930,0
+20250324,183100,13481521860,16930,16930,16930,16930,0
+20250324,183000,13481521860,16930,16930,16930,16930,0
+20250324,182900,13481521860,16930,16930,16930,16930,0
+20250324,182800,13481521860,16930,16930,16930,16930,0
+20250324,182700,13481521860,16930,16930,16930,16930,0
+20250324,182600,13481521860,16930,16930,16930,16930,0
+20250324,182500,13481521860,16930,16930,16930,16930,0
+20250324,182400,13481521860,16930,16930,16930,16930,0
+20250324,182300,13481521860,16930,16930,16930,16930,0
+20250324,182200,13481521860,16930,16930,16930,16930,0
+20250324,182100,13481521860,16930,16930,16930,16930,0
+20250324,182000,13481521860,16930,16930,16930,16930,0
+20250324,181900,13481521860,16930,16930,16930,16930,0
+20250324,181800,13481521860,16930,16930,16930,16930,0
+20250324,181700,13481521860,16930,16930,16930,16930,0
+20250324,181600,13481521860,16930,16930,16930,16930,0
+20250324,181500,13481521860,16930,16930,16930,16930,148527
+20250324,181400,13481521860,16930,16930,16930,16930,0
+20250324,181300,13481521860,16930,16930,16930,16930,0
+20250324,181200,13481521860,16930,16930,16930,16930,0
+20250324,181100,13481521860,16930,16930,16930,16930,0
+20250324,181000,13481521860,16930,16930,16930,16930,0
+20250324,180900,13481521860,16930,16930,16930,16930,0
+20250324,180800,13481521860,16930,16930,16930,16930,0
+20250324,180700,13481521860,16930,16930,16930,16930,0
+20250324,180600,13481521860,16930,16930,16930,16930,0
+20250324,180500,13481521860,16930,16930,16930,16930,0
+20250324,180400,13481521860,16930,16930,16930,16930,0
+20250324,180300,13481521860,16930,16930,16930,16930,0
+20250324,180200,13481521860,16930,16930,16930,16930,0
+20250324,180100,13481521860,16930,16930,16930,16930,0
+20250324,180000,13481521860,16930,16930,16930,16930,0
+20250324,175900,13481521860,16930,16930,16930,16930,0
+20250324,175800,13481521860,16930,16930,16930,16930,0
+20250324,175700,13481521860,16930,16930,16930,16930,0
+20250324,175600,13481521860,16930,16930,16930,16930,0
+20250324,175500,13481521860,16930,16930,16930,16930,0
+20250324,175400,13481521860,16930,16930,16930,16930,0
+20250324,175300,13481521860,16930,16930,16930,16930,0
+20250324,175200,13481521860,16930,16930,16930,16930,0
+20250324,175100,13481521860,16930,16930,16930,16930,0
+20250324,175000,13481521860,16930,16930,16930,16930,0
+20250324,174900,13481521860,16930,16930,16930,16930,0
+20250324,174800,13481521860,16930,16930,16930,16930,0
+20250324,174700,13481521860,16930,16930,16930,16930,0
+20250324,174600,13481521860,16930,16930,16930,16930,0
+20250324,174500,13481521860,16930,16930,16930,16930,148527
+20250324,174400,13481521860,16930,16930,16930,16930,0
+20250324,174300,13481521860,16930,16930,16930,16930,0
+20250324,174200,13481521860,16930,16930,16930,16930,0
+20250324,174100,13481521860,16930,16930,16930,16930,0
+20250324,174000,13481521860,16930,16930,16930,16930,0
+20250324,173900,13481521860,16930,16930,16930,16930,0
+20250324,173800,13481521860,16930,16930,16930,16930,0
+20250324,173700,13481521860,16930,16930,16930,16930,0
+20250324,173600,13481521860,16930,16930,16930,16930,0
+20250324,173500,13481521860,16930,16930,16930,16930,0
+20250324,173400,13481521860,16930,16930,16930,16930,0
+20250324,173300,13481521860,16930,16930,16930,16930,0
+20250324,173200,13481521860,16930,16930,16930,16930,0
+20250324,173100,13481521860,16930,16930,16930,16930,0
+20250324,173000,13481521860,16930,16930,16930,16930,0
+20250324,172900,13481521860,16930,16930,16930,16930,0
+20250324,172800,13481521860,16930,16930,16930,16930,0
+20250324,172700,13481521860,16930,16930,16930,16930,0
+20250324,172600,13481521860,16930,16930,16930,16930,0
+20250324,172500,13481521860,16930,16930,16930,16930,0
+20250324,172400,13481521860,16930,16930,16930,16930,0
+20250324,172300,13481521860,16930,16930,16930,16930,0
+20250324,172200,13481521860,16930,16930,16930,16930,0
+20250324,172100,13481521860,16930,16930,16930,16930,0
+20250324,172000,13481521860,16930,16930,16930,16930,0
+20250324,171900,13481521860,16930,16930,16930,16930,0
+20250324,171800,13481521860,16930,16930,16930,16930,0
+20250324,171700,13481521860,16930,16930,16930,16930,0
+20250324,171600,13481521860,16930,16930,16930,16930,0
+20250324,171500,13481521860,16930,16930,16930,16930,148527
+20250324,171400,13481521860,16930,16930,16930,16930,0
+20250324,171300,13481521860,16930,16930,16930,16930,0
+20250324,171200,13481521860,16930,16930,16930,16930,0
+20250324,171100,13481521860,16930,16930,16930,16930,0
+20250324,171000,13481521860,16930,16930,16930,16930,0
+20250324,170900,13481521860,16930,16930,16930,16930,0
+20250324,170800,13481521860,16930,16930,16930,16930,0
+20250324,170700,13481521860,16930,16930,16930,16930,0
+20250324,170600,13481521860,16930,16930,16930,16930,0
+20250324,170500,13481521860,16930,16930,16930,16930,0
+20250324,170400,13481521860,16930,16930,16930,16930,0
+20250324,170300,13481521860,16930,16930,16930,16930,0
+20250324,170200,13481521860,16930,16930,16930,16930,0
+20250324,170100,13481521860,16930,16930,16930,16930,0
+20250324,170000,13481521860,16930,16930,16930,16930,0
+20250324,165900,13481521860,16930,16930,16930,16930,0
+20250324,165800,13481521860,16930,16930,16930,16930,0
+20250324,165700,13481521860,16930,16930,16930,16930,0
+20250324,165600,13481521860,16930,16930,16930,16930,0
+20250324,165500,13481521860,16930,16930,16930,16930,0
+20250324,165400,13481521860,16930,16930,16930,16930,0
+20250324,165300,13481521860,16930,16930,16930,16930,0
+20250324,165200,13481521860,16930,16930,16930,16930,0
+20250324,165100,13481521860,16930,16930,16930,16930,0
+20250324,165000,13481521860,16930,16930,16930,16930,0
+20250324,164900,13481521860,16930,16930,16930,16930,0
+20250324,164800,13481521860,16930,16930,16930,16930,0
+20250324,164700,13481521860,16930,16930,16930,16930,0
+20250324,164600,13481521860,16930,16930,16930,16930,0
+20250324,164500,13481521860,16930,16930,16930,16930,148527
+20250324,164400,13481521860,16930,16930,16930,16930,0
+20250324,164300,13481521860,16930,16930,16930,16930,0
+20250324,164200,13481521860,16930,16930,16930,16930,0
+20250324,164100,13481521860,16930,16930,16930,16930,0
+20250324,164000,13481521860,16930,16930,16930,16930,0
+20250324,163900,13481521860,16930,16930,16930,16930,0
+20250324,163800,13481521860,16930,16930,16930,16930,0
+20250324,163700,13481521860,16930,16930,16930,16930,0
+20250324,163600,13481521860,16930,16930,16930,16930,0
+20250324,163500,13481521860,16930,16930,16930,16930,0
+20250324,163400,13481521860,16930,16930,16930,16930,0
+20250324,163300,13481521860,16930,16930,16930,16930,0
+20250324,163200,13481521860,16930,16930,16930,16930,0
+20250324,163100,13481521860,16930,16930,16930,16930,0
+20250324,163000,13481521860,16930,16930,16930,16930,0
+20250324,162900,13481521860,16930,16930,16930,16930,0
+20250324,162800,13481521860,16930,16930,16930,16930,0
+20250324,162700,13481521860,16930,16930,16930,16930,0
+20250324,162600,13481521860,16930,16930,16930,16930,0
+20250324,162500,13481521860,16930,16930,16930,16930,0
+20250324,162400,13481521860,16930,16930,16930,16930,0
+20250324,162300,13481521860,16930,16930,16930,16930,0
+20250324,162200,13481521860,16930,16930,16930,16930,0
+20250324,162100,13481521860,16930,16930,16930,16930,0
+20250324,162000,13481521860,16930,16930,16930,16930,0
+20250324,161900,13481521860,16930,16930,16930,16930,0
+20250324,161800,13481521860,16930,16930,16930,16930,0
+20250324,161700,13481521860,16930,16930,16930,16930,0
+20250324,161600,13481521860,16930,16930,16930,16930,0
+20250324,161500,13481521860,16930,16930,16930,16930,148527
+20250324,161400,13481521860,16930,16930,16930,16930,0
+20250324,161300,13481521860,16930,16930,16930,16930,0
+20250324,161200,13481521860,16930,16930,16930,16930,0
+20250324,161100,13481521860,16930,16930,16930,16930,0
+20250324,161000,13481521860,16930,16930,16930,16930,0
+20250324,160900,13481521860,16930,16930,16930,16930,0
+20250324,160800,13481521860,16930,16930,16930,16930,0
+20250324,160700,13481521860,16930,16930,16930,16930,0
+20250324,160600,13481521860,16930,16930,16930,16930,0
+20250324,160500,13481521860,16930,16930,16930,16930,0
+20250324,160400,13481521860,16930,16930,16930,16930,0
+20250324,160300,13481521860,16930,16930,16930,16930,0
+20250324,160200,13481521860,16930,16930,16930,16930,0
+20250324,160100,13481521860,16930,16930,16930,16930,0
+20250324,160000,13481521860,16930,16930,16930,16930,0
+20250324,155900,13481521860,16930,16930,16930,16930,0
+20250324,155800,13481521860,16930,16930,16930,16930,0
+20250324,155700,13481521860,16930,16930,16930,16930,0
+20250324,155600,13481521860,16930,16930,16930,16930,0
+20250324,155500,13481521860,16930,16930,16930,16930,0
+20250324,155400,13481521860,16930,16930,16930,16930,0
+20250324,155300,13481521860,16930,16930,16930,16930,0
+20250324,155200,13481521860,16930,16930,16930,16930,0
+20250324,155100,13481521860,16930,16930,16930,16930,0
+20250324,155000,13481521860,16930,16930,16930,16930,0
+20250324,154900,13481521860,16930,16930,16930,16930,0
+20250324,154800,13481521860,16930,16930,16930,16930,0
+20250324,154700,13481521860,16930,16930,16930,16930,0
+20250324,154600,13481521860,16930,16930,16930,16930,0
+20250324,154500,13481521860,16930,16930,16930,16930,148527
+20250324,154400,13481521860,16930,16930,16930,16930,0
+20250324,154300,13481521860,16930,16930,16930,16930,0
+20250324,154200,13481521860,16930,16930,16930,16930,0
+20250324,154100,13481521860,16930,16930,16930,16930,0
+20250324,154000,13481521860,16930,16930,16930,16930,0
+20250324,153900,13481521860,16930,16930,16930,16930,0
+20250324,153800,13481521860,16930,16930,16930,16930,0
+20250324,153700,13481521860,16930,16930,16930,16930,0
+20250324,153600,13481521860,16930,16930,16930,16930,0
+20250324,153500,13481521860,16930,16930,16930,16930,0
+20250324,153400,13481521860,16930,16930,16930,16930,0
+20250324,153300,13481521860,16930,16930,16930,16930,0
+20250324,153200,13481521860,16930,16930,16930,16930,0
+20250324,153100,13481521860,16930,16930,16930,16930,0
+20250324,153000,13481521860,16930,16930,16930,16930,148527
+20250324,152900,10966959750,16950,16950,16950,16950,0
+20250324,152800,10966959750,16950,16950,16950,16950,0
+20250324,152700,10966959750,16950,16950,16950,16950,0
+20250324,152600,10966959750,16950,16950,16950,16950,0
+20250324,152500,10966959750,16950,16950,16950,16950,0
+20250324,152400,10966959750,16950,16950,16950,16950,0
+20250324,152300,10966959750,16950,16950,16950,16950,0
+20250324,152200,10966959750,16950,16950,16950,16950,0
+20250324,152100,10966959750,16950,16950,16950,16950,0
+20250324,152000,10966959750,16950,16950,16950,16950,0
+20250324,151900,10966959750,16950,16940,16950,16930,3318
+20250324,151800,10910758690,16940,16950,16950,16940,2036
+20250324,151700,10876261390,16950,16950,16960,16940,4793
+20250324,151600,10795029020,16950,16950,16960,16950,3765
+20250324,151500,10731197200,16950,16960,16970,16950,4095
+20250324,151400,10661757230,16960,16970,16980,16960,4530
+20250324,151300,10584885840,16970,16970,16980,16970,3180
+20250324,151200,10530901790,16980,16980,16980,16970,2620
+20250324,151100,10486431240,16970,16970,16980,16970,2828
+20250324,151000,10438431080,16980,16980,16980,16970,3522
+20250324,150900,10378632420,16980,16980,16980,16970,3346
+20250324,150800,10321841980,16980,16970,16980,16970,2098
+20250324,150700,10286227200,16980,16980,16980,16970,1998
+20250324,150600,10252303090,16980,16970,16980,16970,1288
+20250324,150500,10230433550,16980,16980,16980,16970,1036
+20250324,150400,10212844240,16980,16970,16980,16970,3557
+20250324,150300,10152470790,16960,16970,16970,16960,1896
+20250324,150200,10120296450,16960,16965,16970,16960,2055
+20250324,150100,10085425205,16960,16960,16970,16960,613
+20250324,150000,10075022885,16970,16960,16970,16960,2371
+20250324,145900,10034793145,16970,16960,16970,16960,1640
+20250324,145800,10006963815,16970,16970,16970,16960,1138
+20250324,145700,9987653745,16970,16960,16970,16960,2117
+20250324,145600,9951739325,16960,16970,16970,16960,1380
+20250324,145500,9928321495,16960,16970,16970,16960,1994
+20250324,145400,9894493755,16960,16950,16970,16950,1328
+20250324,145300,9871968825,16960,16950,16960,16950,1359
+20250324,145200,9848923505,16950,16950,16960,16950,2503
+20250324,145100,9806488285,16950,16950,16960,16950,1459
+20250324,145000,9781746275,16950,16960,16960,16950,913
+20250324,144900,9766264195,16950,16960,16960,16950,966
+20250324,144800,9749883855,16950,16960,16960,16950,1540
+20250324,144700,9723773900,16955,16960,16960,16950,643
+20250324,144600,9712869425,16960,16950,16960,16950,828
+20250324,144500,9698827085,16950,16950,16960,16950,673
+20250324,144400,9687414155,16960,16950,16960,16950,740
+20250324,144300,9674865885,16960,16950,16960,16950,756
+20250324,144200,9662046525,16950,16960,16970,16950,2552
+20250324,144100,9618759035,16960,16970,16970,16960,883
+20250324,144000,9603779675,16960,16970,16970,16960,409
+20250324,143900,9596839865,16970,16970,16980,16960,852
+20250324,143800,9582381795,16960,16970,16980,16960,2146
+20250324,143700,9545963615,16980,16980,16980,16970,1021
+20250324,143600,9528627935,16980,16980,16980,16970,1428
+20250324,143500,9504392085,16970,16970,16980,16970,984
+20250324,143400,9487684645,16970,16970,16980,16970,639
+20250324,143300,9476837855,16980,16970,16980,16970,1382
+20250324,143200,9453379195,16980,16980,16980,16970,596
+20250324,143100,9443259485,16970,16970,16970,16960,1480
+20250324,143000,9418144855,16970,16970,16980,16960,1770
+20250324,142900,9388105235,16970,16970,16980,16960,7750
+20250324,142800,9256539505,16970,16970,16970,16960,4966
+20250324,142700,9172269405,16980,16970,16980,16970,686
+20250324,142600,9160622115,16980,16970,16980,16970,518
+20250324,142500,9151828305,16980,16970,16980,16970,956
+20250324,142400,9135599015,16970,16970,16980,16960,649
+20250324,142300,9124581805,16980,16970,16980,16960,807
+20250324,142200,9110886925,16970,16970,16980,16970,3551
+20250324,142100,9050619215,16980,16970,16980,16960,6120
+20250324,142000,8946756235,16960,16960,16970,16960,629
+20250324,141900,8936083595,16970,16960,16970,16960,1053
+20250324,141800,8918215845,16960,16970,16970,16960,3099
+20250324,141700,8865629255,16970,16970,16970,16960,1659
+20250324,141600,8837479975,16970,16960,16970,16960,1106
+20250324,141500,8818712585,16970,16970,16970,16960,1870
+20250324,141400,8786982325,16970,16970,16970,16960,1706
+20250324,141300,8758032855,16970,16960,16970,16960,1027
+20250324,141200,8740605625,16970,16970,16970,16960,589
+20250324,141100,8730610735,16970,16970,16970,16960,1545
+20250324,141000,8704392595,16960,16970,16970,16960,836
+20250324,140900,8690206505,16960,16970,16970,16960,522
+20250324,140800,8681349385,16970,16960,16970,16960,2987
+20250324,140700,8630684535,16960,16950,16960,16950,1671
+20250324,140600,8602347255,16960,16955,16960,16950,9080
+20250324,140500,8448359695,16955,16950,16960,16950,761
+20250324,140400,8435456375,16950,16950,16960,16950,642
+20250324,140300,8424570515,16960,16960,16960,16950,3159
+20250324,140200,8371014735,16960,16940,16960,16940,13401
+20250324,140100,8143861035,16940,16930,16950,16930,840
+20250324,140000,8129626605,16930,16950,16950,16930,1261
+20250324,135900,8108258765,16950,16930,16950,16930,249
+20250324,135800,8104040635,16940,16940,16950,16930,823
+20250324,135700,8090098615,16940,16930,16940,16930,821
+20250324,135600,8076191735,16940,16940,16950,16930,830
+20250324,135500,8062131615,16930,16940,16940,16930,438
+20250324,135400,8054712305,16930,16930,16940,16930,843
+20250324,135300,8040435565,16940,16930,16950,16930,1968
+20250324,135200,8007102905,16930,16930,16950,16930,2113
+20250324,135100,7971314095,16940,16930,16940,16930,627
+20250324,135000,7960693105,16935,16940,16940,16930,1181
+20250324,134900,7940688725,16940,16930,16950,16920,1827
+20250324,134800,7909751085,16920,16950,16950,16920,4006
+20250324,134700,7841892935,16950,16950,16950,16940,782
+20250324,134600,7828638895,16950,16950,16950,16940,1537
+20250324,134500,7802587345,16950,16950,16950,16940,579
+20250324,134400,7792773585,16950,16940,16950,16940,940
+20250324,134300,7776841385,16940,16950,16950,16940,794
+20250324,134200,7763383945,16940,16940,16950,16940,540
+20250324,134100,7754231855,16950,16940,16950,16940,402
+20250324,134000,7747418355,16940,16940,16950,16940,3398
+20250324,133900,7689848885,16940,16950,16950,16940,944
+20250324,133800,7673848385,16950,16950,16950,16940,691
+20250324,133700,7662136485,16940,16940,16950,16940,902
+20250324,133600,7646848745,16940,16940,16950,16940,1391
+20250324,133500,7623272095,16950,16950,16950,16940,665
+20250324,133400,7612001105,16950,16940,16950,16940,573
+20250324,133300,7602289625,16950,16940,16950,16940,1237
+20250324,133200,7581323825,16950,16950,16950,16940,1228
+20250324,133100,7560511915,16940,16950,16950,16940,534
+20250324,133000,7551460955,16950,16940,16950,16940,710
+20250324,132900,7539428665,16940,16950,16950,16940,1110
+20250324,132800,7520616495,16950,16950,16950,16940,536
+20250324,132700,7511531905,16950,16950,16950,16940,358
+20250324,132600,7505464845,16950,16940,16950,16940,1667
+20250324,132500,7477219685,16940,16950,16950,16940,962
+20250324,132400,7460916495,16950,16950,16950,16940,461
+20250324,132300,7453103105,16950,16950,16950,16940,568
+20250324,132200,7443478565,16950,16940,16950,16940,1012
+20250324,132100,7426326695,16940,16930,16950,16920,677
+20250324,132000,7414858085,16930,16920,16940,16920,665
+20250324,131900,7403596115,16920,16930,16940,16920,583
+20250324,131800,7393724385,16920,16950,16950,16920,7129
+20250324,131700,7272959755,16950,16950,16950,16940,1226
+20250324,131600,7252180035,16940,16940,16950,16940,773
+20250324,131500,7239078190,16940,16940,16950,16940,1044
+20250324,131400,7221383425,16950,16950,16950,16940,948
+20250324,131300,7205321155,16940,16940,16960,16940,877
+20250324,131200,7190455375,16940,16940,16960,16940,1879
+20250324,131100,7158605035,16940,16950,16950,16940,1022
+20250324,131000,7141282505,16950,16940,16950,16940,743
+20250324,130900,7128689845,16940,16940,16960,16940,6257
+20250324,130800,7022640515,16950,16940,16950,16930,43150
+20250324,130700,6291405505,16940,16940,16940,16930,1051
+20250324,130600,6273603585,16940,16930,16940,16930,1154
+20250324,130500,6254060895,16940,16940,16940,16930,1139
+20250324,130400,6234770065,16930,16920,16940,16920,4668
+20250324,130300,6155743085,16920,16920,16930,16920,1020
+20250324,130200,6138483085,16920,16930,16930,16920,872
+20250324,130100,6123721775,16920,16920,16930,16920,1124
+20250324,130000,6104696115,16920,16920,16930,16910,6131
+20250324,125900,6000960895,16910,16910,16910,16900,5275
+20250324,125800,5911761455,16910,16910,16910,16900,239
+20250324,125700,5907720365,16910,16900,16910,16890,1606
+20250324,125600,5880575585,16900,16900,16910,16900,1955
+20250324,125500,5847535585,16900,16890,16900,16890,757
+20250324,125400,5834742935,16900,16900,16900,16890,651
+20250324,125300,5823742005,16900,16900,16910,16900,2233
+20250324,125200,5786003575,16900,16900,16910,16890,145
+20250324,125100,5783552805,16900,16900,16910,16900,1452
+20250324,125000,5759013935,16900,16900,16910,16900,1661
+20250324,124900,5730940225,16900,16910,16910,16900,547
+20250324,124800,5721694895,16900,16910,16910,16900,501
+20250324,124700,5713227705,16910,16900,16910,16890,7565
+20250324,124600,5585378185,16890,16890,16900,16890,504
+20250324,124500,5576862145,16900,16900,16900,16890,126
+20250324,124400,5574733055,16900,16880,16900,16880,357
+20250324,124300,5568702355,16870,16900,16900,16870,2155
+20250324,124200,5532320015,16890,16890,16900,16890,374
+20250324,124100,5526001065,16900,16890,16900,16890,358
+20250324,124000,5519954235,16890,16900,16900,16890,933
+20250324,123900,5504190630,16890,16890,16900,16890,1615
+20250324,123800,5476904210,16890,16890,16900,16890,873
+20250324,123700,5462158040,16890,16890,16900,16890,870
+20250324,123600,5447462260,16890,16900,16900,16890,472
+20250324,123500,5439487370,16900,16890,16900,16890,555
+20250324,123400,5430112450,16900,16900,16900,16890,554
+20250324,123300,5420755060,16900,16900,16900,16890,1058
+20250324,123200,5402876290,16890,16900,16900,16890,270
+20250324,123100,5398314530,16890,16900,16900,16890,257
+20250324,123000,5393972420,16890,16900,16900,16890,295
+20250324,122900,5388987930,16890,16900,16900,16890,1594
+20250324,122800,5362059910,16900,16900,16900,16890,309
+20250324,122700,5356839720,16900,16890,16900,16890,227
+20250324,122600,5353004250,16900,16890,16900,16890,457
+20250324,122500,5345281250,16890,16890,16900,16890,154
+20250324,122400,5342679210,16890,16900,16900,16890,1179
+20250324,122300,5322761910,16900,16900,16900,16890,437
+20250324,122200,5315378110,16900,16890,16900,16890,285
+20250324,122100,5310561980,16900,16900,16900,16890,375
+20250324,122000,5304226040,16900,16900,16900,16890,332
+20250324,121900,5298615960,16900,16900,16900,16890,357
+20250324,121800,5292582990,16890,16890,16900,16890,371
+20250324,121700,5286315960,16900,16890,16900,16890,124
+20250324,121600,5284221270,16900,16900,16900,16890,469
+20250324,121500,5276295720,16890,16910,16910,16890,1491
+20250324,121400,5251097790,16910,16910,16910,16900,102
+20250324,121300,5249373700,16910,16900,16910,16900,442
+20250324,121200,5241900385,16900,16900,16910,16900,378
+20250324,121100,5235509235,16900,16900,16910,16890,1720
+20250324,121000,5206441505,16900,16900,16900,16890,120
+20250324,120900,5204414385,16900,16880,16900,16880,1613
+20250324,120800,5177180815,16880,16870,16880,16870,280
+20250324,120700,5172456675,16880,16900,16900,16880,1644
+20250324,120600,5144693155,16900,16900,16900,16890,1204
+20250324,120500,5124345865,16900,16900,16900,16890,337
+20250324,120400,5118651055,16900,16900,16900,16890,154
+20250324,120300,5116049115,16890,16900,16900,16890,121
+20250324,120200,5114005135,16900,16900,16900,16890,947
+20250324,120100,5098002030,16895,16890,16900,16890,180
+20250324,120000,5094960585,16900,16900,16900,16890,187
+20250324,115900,5091801045,16900,16890,16900,16890,481
+20250324,115800,5083675265,16890,16890,16900,16880,562
+20250324,115700,5074181525,16880,16890,16890,16880,385
+20250324,115600,5067679685,16880,16880,16890,16880,115
+20250324,115500,5065737725,16890,16880,16890,16870,554
+20250324,115400,5056381525,16880,16890,16900,16870,522
+20250324,115300,5047567175,16890,16900,16900,16890,151
+20250324,115200,5045015715,16890,16890,16900,16890,184
+20250324,115100,5041906565,16900,16890,16900,16880,840
+20250324,115000,5027723045,16880,16870,16890,16870,347
+20250324,114900,5021866205,16880,16880,16890,16870,239
+20250324,114800,5017830525,16880,16880,16880,16870,633
+20250324,114700,5007146015,16870,16880,16880,16870,1399
+20250324,114600,4983531805,16880,16880,16880,16870,259
+20250324,114500,4979162125,16880,16880,16880,16870,337
+20250324,114400,4973474115,16870,16880,16880,16870,540
+20250324,114300,4964359955,16880,16900,16900,16870,240
+20250324,114200,4960308765,16890,16880,16900,16880,356
+20250324,114100,4954296235,16880,16890,16890,16880,727
+20250324,114000,4942017555,16900,16890,16900,16880,218
+20250324,113900,4938336365,16890,16900,16900,16880,581
+20250324,113800,4928523375,16890,16890,16900,16890,499
+20250324,113700,4920092955,16900,16880,16900,16870,726
+20250324,113600,4907836755,16880,16880,16880,16870,85
+20250324,113500,4906402515,16880,16870,16880,16870,167
+20250324,113400,4903583835,16880,16880,16880,16870,454
+20250324,113300,4895921075,16880,16890,16900,16870,502
+20250324,113200,4887445105,16890,16890,16900,16890,401
+20250324,113100,4880672145,16890,16890,16900,16890,373
+20250324,113000,4874368955,16890,16900,16900,16890,560
+20250324,112900,4864906155,16890,16900,16900,16890,642
+20250324,112800,4854061025,16890,16900,16900,16890,99
+20250324,112700,4852388855,16900,16890,16900,16890,794
+20250324,112600,4838973395,16890,16880,16900,16870,1231
+20250324,112500,4818184155,16880,16870,16890,16870,46
+20250324,112400,4817407615,16870,16880,16890,16870,980
+20250324,112300,4800862935,16880,16880,16890,16870,451
+20250324,112200,4793250365,16870,16860,16890,16860,164
+20250324,112100,4790482235,16860,16890,16890,16860,139
+20250324,112000,4788137355,16880,16860,16890,16860,1779
+20250324,111900,4758120165,16860,16860,16870,16860,348
+20250324,111800,4752249725,16860,16880,16880,16860,962
+20250324,111700,4736018635,16880,16880,16880,16870,578
+20250324,111600,4726262945,16880,16880,16880,16870,699
+20250324,111500,4714464415,16880,16880,16880,16870,243
+20250324,111400,4710363025,16880,16880,16890,16870,318
+20250324,111300,4704995975,16880,16880,16880,16860,673
+20250324,111200,4693636265,16880,16870,16880,16860,169
+20250324,111100,4690785015,16870,16900,16900,16840,1781
+20250324,111000,4660711655,16890,16900,16900,16890,385
+20250324,110900,4654205985,16900,16890,16900,16880,3431
+20250324,110800,4596233885,16890,16890,16890,16880,364
+20250324,110700,4590086315,16880,16880,16890,16870,230
+20250324,110600,4586203745,16870,16870,16880,16870,436
+20250324,110500,4578844865,16870,16850,16880,16850,135
+20250324,110400,4576567825,16880,16880,16890,16840,1214
+20250324,110300,4556103865,16900,16880,16900,16880,1745
+20250324,110200,4526628815,16890,16870,16890,16870,835
+20250324,110100,4512529615,16870,16870,16890,16870,235
+20250324,110000,4508563375,16870,16870,16890,16860,1224
+20250324,105900,4487918415,16870,16880,16880,16860,523
+20250324,105800,4479095505,16880,16860,16890,16860,1295
+20250324,105700,4457241845,16860,16870,16880,16860,230
+20250324,105600,4453362625,16870,16860,16880,16840,7658
+20250324,105500,4324279625,16860,16850,16860,16850,764
+20250324,105400,4311401585,16860,16870,16870,16850,2348
+20250324,105300,4271802295,16870,16870,16880,16870,361
+20250324,105200,4265710015,16880,16880,16890,16870,929
+20250324,105100,4250024835,16880,16880,16890,16880,214
+20250324,105000,4246411595,16880,16880,16890,16880,63
+20250324,104900,4245348095,16880,16890,16890,16880,489
+20250324,104800,4237089025,16880,16885,16890,16880,153
+20250324,104700,4234506325,16880,16880,16900,16880,1482
+20250324,104600,4209474045,16890,16880,16890,16870,156
+20250324,104500,4206841245,16870,16880,16880,16870,800
+20250324,104400,4193338115,16870,16870,16880,16870,94
+20250324,104300,4191752235,16870,16870,16900,16870,3047
+20250324,104200,4140295415,16880,16890,16890,16870,3997
+20250324,104100,4072792515,16880,16880,16890,16880,835
+20250324,104000,4058691025,16890,16880,16890,16880,125
+20250324,103900,4056580600,16890,16890,16890,16880,145
+20250324,103800,4054131805,16880,16890,16890,16880,380
+20250324,103700,4047713885,16890,16880,16890,16880,1408
+20250324,103600,4023944275,16890,16880,16890,16880,34
+20250324,103500,4023370245,16880,16870,16890,16870,452
+20250324,103400,4015739125,16870,16880,16890,16870,672
+20250324,103300,4004395955,16880,16890,16890,16880,763
+20250324,103200,3991516285,16880,16900,16910,16880,945
+20250324,103100,3975554635,16900,16900,16910,16890,2694
+20250324,103000,3930025755,16910,16900,16910,16900,245
+20250324,102900,3925883955,16900,16900,16900,16890,1404
+20250324,102800,3902156675,16900,16880,16900,16870,2983
+20250324,102700,3851780565,16880,16870,16880,16870,1323
+20250324,102600,3829448975,16870,16875,16880,16870,280
+20250324,102500,3824723890,16875,16870,16875,16870,156
+20250324,102400,3822092090,16870,16870,16880,16870,1745
+20250324,102300,3792646185,16880,16880,16880,16870,269
+20250324,102200,3788106955,16880,16880,16880,16870,216
+20250324,102100,3784462425,16880,16875,16880,16870,976
+20250324,102000,3767994315,16875,16875,16875,16870,4301
+20250324,101900,3695415830,16870,16875,16875,16870,235
+20250324,101800,3691450740,16875,16875,16875,16870,1071
+20250324,101700,3673377650,16875,16885,16885,16870,1619
+20250324,101600,3646053320,16880,16890,16895,16880,1952
+20250324,101500,3613089690,16900,16890,16900,16880,2154
+20250324,101400,3576708780,16890,16900,16900,16890,888
+20250324,101300,3561704140,16890,16880,16900,16880,1855
+20250324,101200,3530379600,16880,16870,16880,16860,1997
+20250324,101100,3496673140,16870,16880,16880,16870,857
+20250324,101000,3482209680,16880,16910,16910,16830,1314
+20250324,100900,3460067640,16910,16880,16910,16830,6047
+20250324,100800,3358063140,16880,16880,16890,16870,3692
+20250324,100700,3295752220,16890,16900,16900,16880,913
+20250324,100600,3280329000,16910,16890,16910,16870,1314
+20250324,100500,3258134100,16890,16900,16900,16890,851
+20250324,100400,3243760650,16900,16910,16920,16890,1083
+20250324,100300,3225440620,16910,16890,16910,16890,315
+20250324,100200,3220114070,16880,16880,16900,16880,3484
+20250324,100100,3161256850,16880,16880,16880,16870,725
+20250324,100000,3149019510,16880,16880,16880,16870,1185
+20250324,095900,3129017710,16880,16870,16880,16870,990
+20250324,095800,3112315850,16870,16880,16880,16870,559
+20250324,095700,3102885510,16890,16860,16890,16860,281
+20250324,095600,3098143440,16860,16870,16880,16860,2808
+20250324,095500,3050780290,16870,16885,16890,16870,467
+20250324,095400,3042901255,16860,16860,16890,16860,1966
+20250324,095300,3009740015,16870,16890,16890,16870,5359
+20250324,095200,2919254135,16890,16900,16910,16890,2724
+20250324,095100,2873199085,16910,16910,16910,16890,2189
+20250324,095000,2836186235,16900,16900,16920,16890,6431
+20250324,094900,2727468465,16900,16890,16900,16880,945
+20250324,094800,2711503725,16890,16890,16890,16890,745
+20250324,094700,2698920675,16890,16890,16890,16880,385
+20250324,094600,2692418545,16890,16890,16890,16890,1486
+20250324,094500,2667320005,16890,16890,16890,16880,630
+20250324,094400,2656683765,16890,16890,16890,16880,338
+20250324,094300,2650977385,16890,16880,16890,16880,306
+20250324,094200,2645810315,16880,16880,16880,16870,3056
+20250324,094100,2594239205,16880,16880,16880,16870,925
+20250324,094000,2578625255,16880,16880,16880,16870,2040
+20250324,093900,2544194365,16880,16880,16880,16870,2202
+20250324,093800,2507028875,16880,16880,16880,16880,444
+20250324,093700,2499534155,16880,16880,16890,16870,1401
+20250324,093600,2475885345,16890,16880,16890,16880,2137
+20250324,093500,2439812305,16880,16880,16880,16880,2254
+20250324,093400,2401764785,16880,16900,16900,16870,2468
+20250324,093300,2360104685,16900,16860,16900,16850,1865
+20250324,093200,2328618895,16850,16890,16890,16850,5025
+20250324,093100,2243766405,16890,16880,16890,16880,115
+20250324,093000,2241824415,16880,16890,16890,16850,451
+20250324,092900,2234216565,16850,16830,16890,16830,19358
+20250324,092800,1908378525,16820,16820,16830,16810,1745
+20250324,092700,1879021445,16820,16820,16830,16820,1505
+20250324,092600,1853706955,16820,16820,16830,16820,5699
+20250324,092500,1757837370,16820,16820,16830,16820,14331
+20250324,092400,1516734460,16820,16840,16840,16820,2287
+20250324,092300,1478257770,16830,16870,16870,16820,3230
+20250324,092200,1423844640,16870,16870,16870,16860,1185
+20250324,092100,1403860430,16870,16860,16890,16860,1050
+20250324,092000,1386147980,16860,16900,16910,16850,3252
+20250324,091900,1331249360,16900,16880,16900,16860,2201
+20250324,091800,1294090600,16880,16860,16890,16860,1642
+20250324,091700,1266386760,16860,16900,16900,16840,3726
+20250324,091600,1203482720,16910,16900,16910,16900,1001
+20250324,091500,1186556910,16910,16890,16910,16890,1549
+20250324,091400,1160392050,16880,16910,16910,16880,1605
+20250324,091300,1133266830,16910,16910,16920,16910,1942
+20250324,091200,1100424580,16910,16920,16920,16910,2096
+20250324,091100,1064977070,16910,16910,16920,16910,1548
+20250324,091000,1038797660,16910,16910,16920,16910,1381
+20250324,090900,1015439500,16910,16910,16910,16880,3948
+20250324,090800,948733480,16910,16920,16920,16870,5241
+20250324,090700,860214090,16910,16910,16920,16880,3114
+20250324,090600,807612920,16910,16900,16910,16890,2326
+20250324,090500,768298310,16900,16890,16900,16880,2331
+20250324,090400,728942530,16890,16870,16900,16870,1117
+20250324,090300,710088870,16870,16830,16910,16800,4823
+20250324,090200,628765670,16830,16790,16860,16790,5656
+20250324,090100,533720850,16820,16840,16860,16760,8726
+20250324,090000,387177610,16800,16730,16860,16730,23104

316140/min/candle-20250325.csv

@@ -0,0 +1,736 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,211400,19394453015,16910,16910,16910,16910,178743
+20250325,211300,19394453015,16910,16910,16910,16910,0
+20250325,211200,19394453015,16910,16910,16910,16910,0
+20250325,211100,19394453015,16910,16910,16910,16910,0
+20250325,211000,19394453015,16910,16910,16910,16910,0
+20250325,210900,19394453015,16910,16910,16910,16910,0
+20250325,210800,19394453015,16910,16910,16910,16910,0
+20250325,210700,19394453015,16910,16910,16910,16910,0
+20250325,210600,19394453015,16910,16910,16910,16910,0
+20250325,210500,19394453015,16910,16910,16910,16910,0
+20250325,210400,19394453015,16910,16910,16910,16910,0
+20250325,210300,19394453015,16910,16910,16910,16910,0
+20250325,210200,19394453015,16910,16910,16910,16910,0
+20250325,210100,19394453015,16910,16910,16910,16910,0
+20250325,210000,19394453015,16910,16910,16910,16910,0
+20250325,205900,19394453015,16910,16910,16910,16910,0
+20250325,205800,19394453015,16910,16910,16910,16910,0
+20250325,205700,19394453015,16910,16910,16910,16910,0
+20250325,205600,19394453015,16910,16910,16910,16910,0
+20250325,205500,19394453015,16910,16910,16910,16910,0
+20250325,205400,19394453015,16910,16910,16910,16910,0
+20250325,205300,19394453015,16910,16910,16910,16910,0
+20250325,205200,19394453015,16910,16910,16910,16910,0
+20250325,205100,19394453015,16910,16910,16910,16910,0
+20250325,205000,19394453015,16910,16910,16910,16910,0
+20250325,204900,19394453015,16910,16910,16910,16910,0
+20250325,204800,19394453015,16910,16910,16910,16910,0
+20250325,204700,19394453015,16910,16910,16910,16910,0
+20250325,204600,19394453015,16910,16910,16910,16910,0
+20250325,204500,19394453015,16910,16910,16910,16910,0
+20250325,204400,19394453015,16910,16910,16910,16910,178743
+20250325,204300,19394453015,16910,16910,16910,16910,0
+20250325,204200,19394453015,16910,16910,16910,16910,0
+20250325,204100,19394453015,16910,16910,16910,16910,0
+20250325,204000,19394453015,16910,16910,16910,16910,0
+20250325,203900,19394453015,16910,16910,16910,16910,0
+20250325,203800,19394453015,16910,16910,16910,16910,0
+20250325,203700,19394453015,16910,16910,16910,16910,0
+20250325,203600,19394453015,16910,16910,16910,16910,0
+20250325,203500,19394453015,16910,16910,16910,16910,0
+20250325,203400,19394453015,16910,16910,16910,16910,0
+20250325,203300,19394453015,16910,16910,16910,16910,0
+20250325,203200,19394453015,16910,16910,16910,16910,0
+20250325,203100,19394453015,16910,16910,16910,16910,0
+20250325,203000,19394453015,16910,16910,16910,16910,0
+20250325,202900,19394453015,16910,16910,16910,16910,0
+20250325,202800,19394453015,16910,16910,16910,16910,0
+20250325,202700,19394453015,16910,16910,16910,16910,0
+20250325,202600,19394453015,16910,16910,16910,16910,0
+20250325,202500,19394453015,16910,16910,16910,16910,0
+20250325,202400,19394453015,16910,16910,16910,16910,0
+20250325,202300,19394453015,16910,16910,16910,16910,0
+20250325,202200,19394453015,16910,16910,16910,16910,0
+20250325,202100,19394453015,16910,16910,16910,16910,0
+20250325,202000,19394453015,16910,16910,16910,16910,0
+20250325,201900,19394453015,16910,16910,16910,16910,0
+20250325,201800,19394453015,16910,16910,16910,16910,0
+20250325,201700,19394453015,16910,16910,16910,16910,0
+20250325,201600,19394453015,16910,16910,16910,16910,0
+20250325,201500,19394453015,16910,16910,16910,16910,0
+20250325,201400,19394453015,16910,16910,16910,16910,178743
+20250325,201300,19394453015,16910,16910,16910,16910,0
+20250325,201200,19394453015,16910,16910,16910,16910,0
+20250325,201100,19394453015,16910,16910,16910,16910,0
+20250325,201000,19394453015,16910,16910,16910,16910,0
+20250325,200900,19394453015,16910,16910,16910,16910,0
+20250325,200800,19394453015,16910,16910,16910,16910,0
+20250325,200700,19394453015,16910,16910,16910,16910,0
+20250325,200600,19394453015,16910,16910,16910,16910,0
+20250325,200500,19394453015,16910,16910,16910,16910,0
+20250325,200400,19394453015,16910,16910,16910,16910,0
+20250325,200300,19394453015,16910,16910,16910,16910,0
+20250325,200200,19394453015,16910,16910,16910,16910,0
+20250325,200100,19394453015,16910,16910,16910,16910,0
+20250325,200000,19394453015,16910,16910,16910,16910,0
+20250325,195900,19394453015,16910,16910,16910,16910,0
+20250325,195800,19394453015,16910,16910,16910,16910,0
+20250325,195700,19394453015,16910,16910,16910,16910,0
+20250325,195600,19394453015,16910,16910,16910,16910,0
+20250325,195500,19394453015,16910,16910,16910,16910,0
+20250325,195400,19394453015,16910,16910,16910,16910,0
+20250325,195300,19394453015,16910,16910,16910,16910,0
+20250325,195200,19394453015,16910,16910,16910,16910,0
+20250325,195100,19394453015,16910,16910,16910,16910,0
+20250325,195000,19394453015,16910,16910,16910,16910,0
+20250325,194900,19394453015,16910,16910,16910,16910,0
+20250325,194800,19394453015,16910,16910,16910,16910,0
+20250325,194700,19394453015,16910,16910,16910,16910,0
+20250325,194600,19394453015,16910,16910,16910,16910,0
+20250325,194500,19394453015,16910,16910,16910,16910,0
+20250325,194400,19394453015,16910,16910,16910,16910,178743
+20250325,194300,19394453015,16910,16910,16910,16910,0
+20250325,194200,19394453015,16910,16910,16910,16910,0
+20250325,194100,19394453015,16910,16910,16910,16910,0
+20250325,194000,19394453015,16910,16910,16910,16910,0
+20250325,193900,19394453015,16910,16910,16910,16910,0
+20250325,193800,19394453015,16910,16910,16910,16910,0
+20250325,193700,19394453015,16910,16910,16910,16910,0
+20250325,193600,19394453015,16910,16910,16910,16910,0
+20250325,193500,19394453015,16910,16910,16910,16910,0
+20250325,193400,19394453015,16910,16910,16910,16910,0
+20250325,193300,19394453015,16910,16910,16910,16910,0
+20250325,193200,19394453015,16910,16910,16910,16910,0
+20250325,193100,19394453015,16910,16910,16910,16910,0
+20250325,193000,19394453015,16910,16910,16910,16910,0
+20250325,192900,19394453015,16910,16910,16910,16910,0
+20250325,192800,19394453015,16910,16910,16910,16910,0
+20250325,192700,19394453015,16910,16910,16910,16910,0
+20250325,192600,19394453015,16910,16910,16910,16910,0
+20250325,192500,19394453015,16910,16910,16910,16910,0
+20250325,192400,19394453015,16910,16910,16910,16910,0
+20250325,192300,19394453015,16910,16910,16910,16910,0
+20250325,192200,19394453015,16910,16910,16910,16910,0
+20250325,192100,19394453015,16910,16910,16910,16910,0
+20250325,192000,19394453015,16910,16910,16910,16910,0
+20250325,191900,19394453015,16910,16910,16910,16910,0
+20250325,191800,19394453015,16910,16910,16910,16910,0
+20250325,191700,19394453015,16910,16910,16910,16910,0
+20250325,191600,19394453015,16910,16910,16910,16910,0
+20250325,191500,19394453015,16910,16910,16910,16910,0
+20250325,191400,19394453015,16910,16910,16910,16910,178743
+20250325,191300,19394453015,16910,16910,16910,16910,0
+20250325,191200,19394453015,16910,16910,16910,16910,0
+20250325,191100,19394453015,16910,16910,16910,16910,0
+20250325,191000,19394453015,16910,16910,16910,16910,0
+20250325,190900,19394453015,16910,16910,16910,16910,0
+20250325,190800,19394453015,16910,16910,16910,16910,0
+20250325,190700,19394453015,16910,16910,16910,16910,0
+20250325,190600,19394453015,16910,16910,16910,16910,0
+20250325,190500,19394453015,16910,16910,16910,16910,0
+20250325,190400,19394453015,16910,16910,16910,16910,0
+20250325,190300,19394453015,16910,16910,16910,16910,0
+20250325,190200,19394453015,16910,16910,16910,16910,0
+20250325,190100,19394453015,16910,16910,16910,16910,0
+20250325,190000,19394453015,16910,16910,16910,16910,0
+20250325,185900,19394453015,16910,16910,16910,16910,0
+20250325,185800,19394453015,16910,16910,16910,16910,0
+20250325,185700,19394453015,16910,16910,16910,16910,0
+20250325,185600,19394453015,16910,16910,16910,16910,0
+20250325,185500,19394453015,16910,16910,16910,16910,0
+20250325,185400,19394453015,16910,16910,16910,16910,0
+20250325,185300,19394453015,16910,16910,16910,16910,0
+20250325,185200,19394453015,16910,16910,16910,16910,0
+20250325,185100,19394453015,16910,16910,16910,16910,0
+20250325,185000,19394453015,16910,16910,16910,16910,0
+20250325,184900,19394453015,16910,16910,16910,16910,0
+20250325,184800,19394453015,16910,16910,16910,16910,0
+20250325,184700,19394453015,16910,16910,16910,16910,0
+20250325,184600,19394453015,16910,16910,16910,16910,0
+20250325,184500,19394453015,16910,16910,16910,16910,0
+20250325,184400,19394453015,16910,16910,16910,16910,178743
+20250325,184300,19394453015,16910,16910,16910,16910,0
+20250325,184200,19394453015,16910,16910,16910,16910,0
+20250325,184100,19394453015,16910,16910,16910,16910,0
+20250325,184000,19394453015,16910,16910,16910,16910,0
+20250325,183900,19394453015,16910,16910,16910,16910,0
+20250325,183800,19394453015,16910,16910,16910,16910,0
+20250325,183700,19394453015,16910,16910,16910,16910,0
+20250325,183600,19394453015,16910,16910,16910,16910,0
+20250325,183500,19394453015,16910,16910,16910,16910,0
+20250325,183400,19394453015,16910,16910,16910,16910,0
+20250325,183300,19394453015,16910,16910,16910,16910,0
+20250325,183200,19394453015,16910,16910,16910,16910,0
+20250325,183100,19394453015,16910,16910,16910,16910,0
+20250325,183000,19394453015,16910,16910,16910,16910,0
+20250325,182900,19394453015,16910,16910,16910,16910,0
+20250325,182800,19394453015,16910,16910,16910,16910,0
+20250325,182700,19394453015,16910,16910,16910,16910,0
+20250325,182600,19394453015,16910,16910,16910,16910,0
+20250325,182500,19394453015,16910,16910,16910,16910,0
+20250325,182400,19394453015,16910,16910,16910,16910,0
+20250325,182300,19394453015,16910,16910,16910,16910,0
+20250325,182200,19394453015,16910,16910,16910,16910,0
+20250325,182100,19394453015,16910,16910,16910,16910,0
+20250325,182000,19394453015,16910,16910,16910,16910,0
+20250325,181900,19394453015,16910,16910,16910,16910,0
+20250325,181800,19394453015,16910,16910,16910,16910,0
+20250325,181700,19394453015,16910,16910,16910,16910,0
+20250325,181600,19394453015,16910,16910,16910,16910,0
+20250325,181500,19394453015,16910,16910,16910,16910,0
+20250325,181400,19394453015,16910,16910,16910,16910,178743
+20250325,181300,19394453015,16910,16910,16910,16910,0
+20250325,181200,19394453015,16910,16910,16910,16910,0
+20250325,181100,19394453015,16910,16910,16910,16910,0
+20250325,181000,19394453015,16910,16910,16910,16910,0
+20250325,180900,19394453015,16910,16910,16910,16910,0
+20250325,180800,19394453015,16910,16910,16910,16910,0
+20250325,180700,19394453015,16910,16910,16910,16910,0
+20250325,180600,19394453015,16910,16910,16910,16910,0
+20250325,180500,19394453015,16910,16910,16910,16910,0
+20250325,180400,19394453015,16910,16910,16910,16910,0
+20250325,180300,19394453015,16910,16910,16910,16910,0
+20250325,180200,19394453015,16910,16910,16910,16910,0
+20250325,180100,19394453015,16910,16910,16910,16910,0
+20250325,180000,19394453015,16910,16910,16910,16910,0
+20250325,175900,19394453015,16910,16910,16910,16910,0
+20250325,175800,19394453015,16910,16910,16910,16910,0
+20250325,175700,19394453015,16910,16910,16910,16910,0
+20250325,175600,19394453015,16910,16910,16910,16910,0
+20250325,175500,19394453015,16910,16910,16910,16910,0
+20250325,175400,19394453015,16910,16910,16910,16910,0
+20250325,175300,19394453015,16910,16910,16910,16910,0
+20250325,175200,19394453015,16910,16910,16910,16910,0
+20250325,175100,19394453015,16910,16910,16910,16910,0
+20250325,175000,19394453015,16910,16910,16910,16910,0
+20250325,174900,19394453015,16910,16910,16910,16910,0
+20250325,174800,19394453015,16910,16910,16910,16910,0
+20250325,174700,19394453015,16910,16910,16910,16910,0
+20250325,174600,19394453015,16910,16910,16910,16910,0
+20250325,174500,19394453015,16910,16910,16910,16910,0
+20250325,174400,19394453015,16910,16910,16910,16910,178743
+20250325,174300,19394453015,16910,16910,16910,16910,0
+20250325,174200,19394453015,16910,16910,16910,16910,0
+20250325,174100,19394453015,16910,16910,16910,16910,0
+20250325,174000,19394453015,16910,16910,16910,16910,0
+20250325,173900,19394453015,16910,16910,16910,16910,0
+20250325,173800,19394453015,16910,16910,16910,16910,0
+20250325,173700,19394453015,16910,16910,16910,16910,0
+20250325,173600,19394453015,16910,16910,16910,16910,0
+20250325,173500,19394453015,16910,16910,16910,16910,0
+20250325,173400,19394453015,16910,16910,16910,16910,0
+20250325,173300,19394453015,16910,16910,16910,16910,0
+20250325,173200,19394453015,16910,16910,16910,16910,0
+20250325,173100,19394453015,16910,16910,16910,16910,0
+20250325,173000,19394453015,16910,16910,16910,16910,0
+20250325,172900,19394453015,16910,16910,16910,16910,0
+20250325,172800,19394453015,16910,16910,16910,16910,0
+20250325,172700,19394453015,16910,16910,16910,16910,0
+20250325,172600,19394453015,16910,16910,16910,16910,0
+20250325,172500,19394453015,16910,16910,16910,16910,0
+20250325,172400,19394453015,16910,16910,16910,16910,0
+20250325,172300,19394453015,16910,16910,16910,16910,0
+20250325,172200,19394453015,16910,16910,16910,16910,0
+20250325,172100,19394453015,16910,16910,16910,16910,0
+20250325,172000,19394453015,16910,16910,16910,16910,0
+20250325,171900,19394453015,16910,16910,16910,16910,0
+20250325,171800,19394453015,16910,16910,16910,16910,0
+20250325,171700,19394453015,16910,16910,16910,16910,0
+20250325,171600,19394453015,16910,16910,16910,16910,0
+20250325,171500,19394453015,16910,16910,16910,16910,0
+20250325,171400,19394453015,16910,16910,16910,16910,178743
+20250325,171300,19394453015,16910,16910,16910,16910,0
+20250325,171200,19394453015,16910,16910,16910,16910,0
+20250325,171100,19394453015,16910,16910,16910,16910,0
+20250325,171000,19394453015,16910,16910,16910,16910,0
+20250325,170900,19394453015,16910,16910,16910,16910,0
+20250325,170800,19394453015,16910,16910,16910,16910,0
+20250325,170700,19394453015,16910,16910,16910,16910,0
+20250325,170600,19394453015,16910,16910,16910,16910,0
+20250325,170500,19394453015,16910,16910,16910,16910,0
+20250325,170400,19394453015,16910,16910,16910,16910,0
+20250325,170300,19394453015,16910,16910,16910,16910,0
+20250325,170200,19394453015,16910,16910,16910,16910,0
+20250325,170100,19394453015,16910,16910,16910,16910,0
+20250325,170000,19394453015,16910,16910,16910,16910,0
+20250325,165900,19394453015,16910,16910,16910,16910,0
+20250325,165800,19394453015,16910,16910,16910,16910,0
+20250325,165700,19394453015,16910,16910,16910,16910,0
+20250325,165600,19394453015,16910,16910,16910,16910,0
+20250325,165500,19394453015,16910,16910,16910,16910,0
+20250325,165400,19394453015,16910,16910,16910,16910,0
+20250325,165300,19394453015,16910,16910,16910,16910,0
+20250325,165200,19394453015,16910,16910,16910,16910,0
+20250325,165100,19394453015,16910,16910,16910,16910,0
+20250325,165000,19394453015,16910,16910,16910,16910,0
+20250325,164900,19394453015,16910,16910,16910,16910,0
+20250325,164800,19394453015,16910,16910,16910,16910,0
+20250325,164700,19394453015,16910,16910,16910,16910,0
+20250325,164600,19394453015,16910,16910,16910,16910,0
+20250325,164500,19394453015,16910,16910,16910,16910,0
+20250325,164400,19394453015,16910,16910,16910,16910,178743
+20250325,164300,19394453015,16910,16910,16910,16910,0
+20250325,164200,19394453015,16910,16910,16910,16910,0
+20250325,164100,19394453015,16910,16910,16910,16910,0
+20250325,164000,19394453015,16910,16910,16910,16910,0
+20250325,163900,19394453015,16910,16910,16910,16910,0
+20250325,163800,19394453015,16910,16910,16910,16910,0
+20250325,163700,19394453015,16910,16910,16910,16910,0
+20250325,163600,19394453015,16910,16910,16910,16910,0
+20250325,163500,19394453015,16910,16910,16910,16910,0
+20250325,163400,19394453015,16910,16910,16910,16910,0
+20250325,163300,19394453015,16910,16910,16910,16910,0
+20250325,163200,19394453015,16910,16910,16910,16910,0
+20250325,163100,19394453015,16910,16910,16910,16910,0
+20250325,163000,19394453015,16910,16910,16910,16910,0
+20250325,162900,19394453015,16910,16910,16910,16910,0
+20250325,162800,19394453015,16910,16910,16910,16910,0
+20250325,162700,19394453015,16910,16910,16910,16910,0
+20250325,162600,19394453015,16910,16910,16910,16910,0
+20250325,162500,19394453015,16910,16910,16910,16910,0
+20250325,162400,19394453015,16910,16910,16910,16910,0
+20250325,162300,19394453015,16910,16910,16910,16910,0
+20250325,162200,19394453015,16910,16910,16910,16910,0
+20250325,162100,19394453015,16910,16910,16910,16910,0
+20250325,162000,19394453015,16910,16910,16910,16910,0
+20250325,161900,19394453015,16910,16910,16910,16910,0
+20250325,161800,19394453015,16910,16910,16910,16910,0
+20250325,161700,19394453015,16910,16910,16910,16910,0
+20250325,161600,19394453015,16910,16910,16910,16910,0
+20250325,161500,19394453015,16910,16910,16910,16910,0
+20250325,161400,19394453015,16910,16910,16910,16910,178743
+20250325,161300,19394453015,16910,16910,16910,16910,0
+20250325,161200,19394453015,16910,16910,16910,16910,0
+20250325,161100,19394453015,16910,16910,16910,16910,0
+20250325,161000,19394453015,16910,16910,16910,16910,0
+20250325,160900,19394453015,16910,16910,16910,16910,0
+20250325,160800,19394453015,16910,16910,16910,16910,0
+20250325,160700,19394453015,16910,16910,16910,16910,0
+20250325,160600,19394453015,16910,16910,16910,16910,0
+20250325,160500,19394453015,16910,16910,16910,16910,0
+20250325,160400,19394453015,16910,16910,16910,16910,0
+20250325,160300,19394453015,16910,16910,16910,16910,0
+20250325,160200,19394453015,16910,16910,16910,16910,0
+20250325,160100,19394453015,16910,16910,16910,16910,0
+20250325,160000,19394453015,16910,16910,16910,16910,0
+20250325,155900,19394453015,16910,16910,16910,16910,0
+20250325,155800,19394453015,16910,16910,16910,16910,0
+20250325,155700,19394453015,16910,16910,16910,16910,0
+20250325,155600,19394453015,16910,16910,16910,16910,0
+20250325,155500,19394453015,16910,16910,16910,16910,0
+20250325,155400,19394453015,16910,16910,16910,16910,0
+20250325,155300,19394453015,16910,16910,16910,16910,0
+20250325,155200,19394453015,16910,16910,16910,16910,0
+20250325,155100,19394453015,16910,16910,16910,16910,0
+20250325,155000,19394453015,16910,16910,16910,16910,0
+20250325,154900,19394453015,16910,16910,16910,16910,0
+20250325,154800,19394453015,16910,16910,16910,16910,0
+20250325,154700,19394453015,16910,16910,16910,16910,0
+20250325,154600,19394453015,16910,16910,16910,16910,0
+20250325,154500,19394453015,16910,16910,16910,16910,0
+20250325,154400,19394453015,16910,16910,16910,16910,178743
+20250325,154300,19394453015,16910,16910,16910,16910,0
+20250325,154200,19394453015,16910,16910,16910,16910,0
+20250325,154100,19394453015,16910,16910,16910,16910,0
+20250325,154000,19394453015,16910,16910,16910,16910,0
+20250325,153900,19394453015,16910,16910,16910,16910,0
+20250325,153800,19394453015,16910,16910,16910,16910,0
+20250325,153700,19394453015,16910,16910,16910,16910,0
+20250325,153600,19394453015,16910,16910,16910,16910,0
+20250325,153500,19394453015,16910,16910,16910,16910,0
+20250325,153400,19394453015,16910,16910,16910,16910,0
+20250325,153300,19394453015,16910,16910,16910,16910,0
+20250325,153200,19394453015,16910,16910,16910,16910,0
+20250325,153100,19394453015,16910,16910,16910,16910,0
+20250325,153000,19394453015,16910,16910,16910,16910,178743
+20250325,152900,16371908885,16900,16900,16900,16900,0
+20250325,152800,16371908885,16900,16900,16900,16900,0
+20250325,152700,16371908885,16900,16900,16900,16900,0
+20250325,152600,16371908885,16900,16900,16900,16900,0
+20250325,152500,16371908885,16900,16900,16900,16900,0
+20250325,152400,16371908885,16900,16900,16900,16900,0
+20250325,152300,16371908885,16900,16900,16900,16900,0
+20250325,152200,16371908885,16900,16900,16900,16900,0
+20250325,152100,16371908885,16900,16900,16900,16900,0
+20250325,152000,16371908885,16900,16900,16900,16900,0
+20250325,151900,16371908885,16900,16890,16910,16880,6350
+20250325,151800,16264625255,16890,16880,16900,16880,2346
+20250325,151700,16224994555,16890,16890,16890,16880,3737
+20250325,151600,16161894485,16880,16880,16890,16870,4209
+20250325,151500,16090847295,16870,16860,16880,16860,3536
+20250325,151400,16031204615,16870,16870,16880,16850,7884
+20250325,151300,15898195805,16880,16880,16880,16870,1975
+20250325,151200,15864865595,16870,16870,16880,16860,3911
+20250325,151100,15798876175,16880,16870,16880,16870,1217
+20250325,151000,15778339505,16870,16870,16880,16870,3990
+20250325,150900,15711024135,16870,16880,16890,16870,4567
+20250325,150800,15633927095,16880,16890,16890,16870,6971
+20250325,150700,15516248325,16890,16890,16890,16880,1516
+20250325,150600,15490650075,16880,16870,16890,16870,3344
+20250325,150500,15434201215,16870,16870,16880,16860,2449
+20250325,150400,15392889295,16870,16870,16870,16860,1710
+20250325,150300,15364046085,16870,16870,16880,16850,8404
+20250325,150200,15222317395,16860,16860,16870,16850,2178
+20250325,150100,15185590045,16860,16860,16870,16850,2413
+20250325,150000,15144917365,16860,16840,16860,16830,4557
+20250325,145900,15068166825,16850,16850,16850,16830,1955
+20250325,145800,15035242855,16850,16840,16860,16840,2004
+20250325,145700,15001478735,16840,16850,16860,16840,2669
+20250325,145600,14956517965,16830,16850,16860,16830,4412
+20250325,145500,14882187345,16850,16850,16860,16840,5523
+20250325,145400,14789143765,16840,16840,16860,16840,1611
+20250325,145300,14761998075,16840,16850,16850,16840,4343
+20250325,145200,14688857005,16850,16840,16860,16840,2318
+20250325,145100,14649804515,16840,16850,16860,16840,4068
+20250325,145000,14581279145,16850,16840,16850,16830,3005
+20250325,144900,14530667155,16830,16840,16840,16830,3154
+20250325,144800,14477565465,16850,16850,16850,16840,1435
+20250325,144700,14453391545,16850,16840,16860,16840,4107
+20250325,144600,14384194495,16840,16820,16860,16820,2765
+20250325,144500,14337603845,16840,16820,16840,16820,2791
+20250325,144400,14290635515,16830,16820,16830,16810,1784
+20250325,144300,14260625085,16820,16840,16850,16820,3566
+20250325,144200,14200611925,16840,16820,16850,16810,4238
+20250325,144100,14129286965,16830,16830,16830,16820,1869
+20250325,144000,14097846575,16830,16830,16840,16820,2406
+20250325,143900,14057359745,16830,16840,16840,16820,4527
+20250325,143800,13981170325,16840,16830,16840,16830,1233
+20250325,143700,13960412965,16840,16840,16850,16820,5392
+20250325,143600,13869627135,16840,16830,16850,16820,3553
+20250325,143500,13809814645,16840,16840,16850,16830,2474
+20250325,143400,13768149145,16840,16840,16850,16830,2325
+20250325,143300,13728997785,16850,16840,16850,16830,2492
+20250325,143200,13687028005,16840,16830,16850,16820,1134
+20250325,143100,13667939985,16830,16820,16850,16820,6155
+20250325,143000,13564287205,16830,16830,16840,16810,3371
+20250325,142900,13507574715,16840,16830,16850,16820,3902
+20250325,142800,13441884675,16820,16810,16820,16810,4757
+20250325,142700,13361897225,16820,16820,16840,16810,5952
+20250325,142600,13261757805,16830,16830,16840,16820,1518
+20250325,142500,13236210365,16820,16830,16830,16800,4828
+20250325,142400,13155033225,16830,16840,16840,16820,1283
+20250325,142300,13133443975,16820,16820,16840,16810,5817
+20250325,142200,13035544285,16820,16800,16830,16780,12305
+20250325,142100,12828921365,16800,16830,16840,16800,5470
+20250325,142000,12736888095,16840,16810,16840,16810,3798
+20250325,141900,12672949175,16820,16820,16820,16810,824
+20250325,141800,12659093775,16820,16830,16830,16810,1998
+20250325,141700,12625484755,16820,16830,16830,16810,5246
+20250325,141600,12537238285,16830,16840,16840,16830,788
+20250325,141500,12523971235,16830,16830,16850,16830,2568
+20250325,141400,12480734695,16840,16810,16840,16810,2633
+20250325,141300,12436438635,16810,16830,16830,16810,1193
+20250325,141200,12416374135,16830,16810,16830,16800,3451
+20250325,141100,12358367475,16810,16810,16820,16810,744
+20250325,141000,12345859005,16800,16820,16820,16790,1928
+20250325,140900,12313453265,16820,16820,16830,16810,3017
+20250325,140800,12262712305,16820,16820,16820,16810,473
+20250325,140700,12254759205,16850,16820,16850,16800,6846
+20250325,140600,12139588385,16810,16820,16820,16800,2037
+20250325,140500,12105341335,16820,16810,16840,16810,1792
+20250325,140400,12075200215,16820,16820,16830,16800,5050
+20250325,140300,11990269525,16820,16820,16830,16810,3107
+20250325,140200,11938011055,16820,16830,16840,16820,1846
+20250325,140100,11906943385,16830,16840,16850,16830,1487
+20250325,140000,11881915695,16820,16840,16850,16820,4729
+20250325,135900,11802312235,16830,16820,16860,16820,1959
+20250325,135800,11769308185,16820,16830,16860,16810,6730
+20250325,135700,11656030325,16830,16820,16830,16820,1104
+20250325,135600,11637457215,16820,16810,16840,16810,4233
+20250325,135500,11566221405,16810,16820,16830,16810,3345
+20250325,135400,11509980335,16830,16820,16830,16820,538
+20250325,135300,11500930965,16830,16820,16830,16820,1678
+20250325,135200,11472704855,16820,16820,16830,16820,371
+20250325,135100,11466464535,16820,16830,16840,16820,1850
+20250325,135000,11435315465,16820,16820,16830,16820,1001
+20250325,134900,11418471865,16820,16820,16860,16810,5354
+20250325,134800,11328382025,16820,16820,16870,16820,1814
+20250325,134700,11297832445,16830,16840,16870,16830,4633
+20250325,134600,11219795125,16840,16830,16850,16830,1881
+20250325,134500,11188128515,16830,16830,16840,16830,2531
+20250325,134400,11145530715,16830,16850,16850,16830,2033
+20250325,134300,11111311595,16860,16850,16860,16830,3016
+20250325,134200,11060516955,16860,16840,16870,16820,8300
+20250325,134100,10920643935,16830,16840,16850,16830,927
+20250325,134000,10905034305,16840,16840,16850,16840,579
+20250325,133900,10895283545,16860,16830,16880,16830,5907
+20250325,133800,10795727965,16830,16840,16840,16820,3479
+20250325,133700,10737167375,16840,16840,16850,16840,2952
+20250325,133600,10687448085,16840,16840,16850,16840,1116
+20250325,133500,10668653075,16850,16845,16850,16840,815
+20250325,133400,10654925355,16845,16845,16850,16845,2422
+20250325,133300,10614116375,16845,16840,16850,16840,621
+20250325,133200,10603657715,16840,16850,16850,16840,798
+20250325,133100,10590219035,16840,16840,16850,16840,750
+20250325,133000,10577585625,16840,16840,16870,16840,3311
+20250325,132900,10521776285,16840,16850,16850,16840,1428
+20250325,132800,10497722965,16840,16840,16850,16840,588
+20250325,132700,10487819725,16840,16850,16850,16840,845
+20250325,132600,10473589825,16850,16840,16880,16840,6240
+20250325,132500,10368330405,16840,16860,16880,16840,4498
+20250325,132400,10292509205,16860,16860,16870,16840,4564
+20250325,132300,10215578285,16860,16850,16860,16850,646
+20250325,132200,10204690585,16850,16850,16850,16840,2439
+20250325,132100,10163596185,16845,16850,16850,16840,683
+20250325,132000,10152093995,16840,16830,16850,16820,3266
+20250325,131900,10097073775,16830,16830,16840,16820,2258
+20250325,131800,10059062185,16830,16830,16830,16820,959
+20250325,131700,10042926915,16820,16830,16840,16820,1849
+20250325,131600,10011801315,16820,16820,16830,16810,1825
+20250325,131500,9981095145,16820,16810,16830,16800,2377
+20250325,131400,9941118815,16810,16810,16830,16800,2608
+20250325,131300,9897255415,16810,16810,16830,16800,1142
+20250325,131200,9878058365,16810,16790,16840,16790,3835
+20250325,131100,9813581565,16800,16810,16810,16790,2309
+20250325,131000,9774786065,16810,16800,16810,16800,584
+20250325,130900,9764974165,16800,16790,16820,16790,3094
+20250325,130800,9712986895,16790,16780,16790,16780,5432
+20250325,130700,9621789345,16780,16800,16800,16770,6105
+20250325,130600,9519311465,16800,16800,16800,16800,541
+20250325,130500,9510222665,16800,16790,16800,16770,4187
+20250325,130400,9439931535,16800,16790,16800,16790,1325
+20250325,130300,9417677495,16800,16790,16800,16790,522
+20250325,130200,9408912335,16790,16800,16800,16790,655
+20250325,130100,9397913525,16790,16800,16800,16790,451
+20250325,130000,9390339385,16800,16780,16810,16780,3513
+20250325,125900,9331343875,16790,16780,16790,16780,621
+20250325,125800,9320920405,16780,16790,16790,16780,419
+20250325,125700,9313889555,16780,16790,16790,16780,689
+20250325,125600,9302327715,16790,16790,16800,16780,1695
+20250325,125500,9273870785,16790,16790,16800,16790,495
+20250325,125400,9265558575,16800,16800,16800,16790,590
+20250325,125300,9255650605,16800,16790,16820,16780,3419
+20250325,125200,9198210815,16780,16770,16790,16770,1288
+20250325,125100,9176599615,16780,16780,16780,16770,817
+20250325,125000,9162894415,16780,16770,16780,16770,713
+20250325,124900,9150935455,16780,16780,16780,16770,1472
+20250325,124800,9126240515,16770,16790,16790,16770,2475
+20250325,124700,9084709505,16790,16790,16800,16780,6368
+20250325,124600,8977821235,16800,16800,16800,16790,1070
+20250325,124500,8959851555,16790,16790,16800,16790,472
+20250325,124400,8951925645,16790,16800,16800,16790,398
+20250325,124300,8945242955,16800,16800,16800,16790,696
+20250325,124200,8933553045,16800,16800,16800,16790,370
+20250325,124100,8927338935,16800,16820,16820,16780,5660
+20250325,124000,8832226785,16810,16810,16820,16810,459
+20250325,123900,8824510015,16810,16800,16820,16790,907
+20250325,123800,8809271925,16800,16810,16810,16790,848
+20250325,123700,8795020165,16820,16820,16820,16810,218
+20250325,123600,8791354645,16810,16820,16820,16790,2266
+20250325,123500,8753259985,16820,16800,16830,16790,1455
+20250325,123400,8728791975,16800,16810,16810,16790,990
+20250325,123300,8712155605,16810,16800,16820,16790,895
+20250325,123200,8697115425,16800,16800,16800,16790,526
+20250325,123100,8688282125,16800,16780,16820,16780,3726
+20250325,123000,8625675635,16780,16800,16820,16770,5548
+20250325,122900,8532533385,16790,16790,16810,16790,1730
+20250325,122800,8503466785,16790,16800,16810,16780,1505
+20250325,122700,8478189615,16800,16790,16820,16770,2810
+20250325,122600,8431003325,16790,16790,16800,16780,3990
+20250325,122500,8364043395,16790,16800,16830,16780,7933
+20250325,122400,8230737375,16810,16800,16810,16770,13197
+20250325,122300,8009190995,16790,16820,16820,16780,19992
+20250325,122200,7673301335,16820,16820,16840,16820,4943
+20250325,122100,7590121625,16830,16840,16840,16820,2099
+20250325,122000,7554790305,16830,16830,16840,16830,558
+20250325,121900,7545399025,16830,16830,16830,16820,1501
+20250325,121800,7520140365,16830,16840,16840,16820,3362
+20250325,121700,7463549045,16850,16840,16850,16840,746
+20250325,121600,7450985325,16840,16840,16850,16840,616
+20250325,121500,7440611785,16850,16840,16850,16840,419
+20250325,121400,7433555735,16840,16840,16850,16840,314
+20250325,121300,7428266545,16840,16840,16850,16840,542
+20250325,121200,7419138795,16840,16840,16850,16840,588
+20250325,121100,7409236085,16840,16850,16850,16840,511
+20250325,121000,7400629015,16850,16850,16850,16840,651
+20250325,120900,7389665085,16850,16850,16850,16840,388
+20250325,120800,7383129385,16850,16860,16860,16850,829
+20250325,120700,7369158555,16860,16850,16860,16840,2414
+20250325,120600,7328485465,16850,16870,16870,16850,2871
+20250325,120500,7280100015,16860,16860,16870,16860,1053
+20250325,120400,7262345395,16860,16870,16870,16860,996
+20250325,120300,7245551715,16860,16860,16870,16860,796
+20250325,120200,7232130825,16860,16890,16910,16860,2664
+20250325,120100,7187119475,16890,16870,16910,16870,3304
+20250325,120000,7131317945,16880,16850,16880,16850,1303
+20250325,115900,7109347615,16860,16860,16860,16850,612
+20250325,115800,7099033375,16860,16850,16860,16840,1678
+20250325,115700,7070758865,16850,16860,16860,16850,309
+20250325,115600,7065552015,16860,16850,16860,16850,862
+20250325,115500,7051025775,16850,16870,16870,16850,1033
+20250325,115400,7033608035,16860,16870,16870,16860,509
+20250325,115300,7025025775,16870,16850,16870,16850,2615
+20250325,115200,6980934555,16850,16870,16870,16850,833
+20250325,115100,6966891915,16880,16840,16880,16840,1687
+20250325,115000,6938454305,16850,16850,16850,16840,789
+20250325,114900,6925166515,16840,16850,16850,16840,1271
+20250325,114800,6903755615,16840,16840,16850,16830,454
+20250325,114700,6896110175,16840,16840,16840,16830,784
+20250325,114600,6882908905,16840,16840,16850,16830,747
+20250325,114500,6870329415,16840,16840,16850,16840,497
+20250325,114400,6861959015,16840,16850,16850,16840,1472
+20250325,114300,6837170235,16850,16850,16850,16840,556
+20250325,114200,6827804255,16850,16830,16860,16830,2652
+20250325,114100,6783142215,16830,16830,16840,16830,495
+20250325,114000,6774811005,16840,16830,16840,16830,499
+20250325,113900,6766411905,16840,16830,16840,16830,657
+20250325,113800,6755351405,16830,16840,16840,16830,761
+20250325,113700,6742541045,16840,16840,16850,16830,858
+20250325,113600,6728094975,16840,16840,16850,16840,799
+20250325,113500,6714637815,16850,16840,16850,16840,1210
+20250325,113400,6694254995,16840,16850,16850,16830,433
+20250325,113300,6686963235,16830,16830,16850,16830,2455
+20250325,113200,6645611675,16830,16830,16840,16820,1013
+20250325,113100,6628567445,16830,16840,16840,16830,562
+20250325,113000,6619108775,16830,16830,16840,16830,463
+20250325,112900,6611316185,16840,16820,16840,16810,1159
+20250325,112800,6591820175,16820,16830,16830,16820,207
+20250325,112700,6588337125,16830,16830,16840,16820,831
+20250325,112600,6574351815,16820,16820,16850,16820,2474
+20250325,112500,6532701515,16830,16810,16830,16810,2053
+20250325,112400,6498172325,16810,16840,16840,16810,13537
+20250325,112300,6270512725,16830,16840,16860,16830,1702
+20250325,112200,6241845265,16850,16850,16850,16840,2213
+20250325,112100,6204570985,16850,16840,16870,16840,1797
+20250325,112000,6174268505,16850,16850,16860,16840,749
+20250325,111900,6161645925,16860,16850,16860,16840,1685
+20250325,111800,6133265075,16850,16850,16870,16840,5592
+20250325,111700,6039056925,16860,16860,16870,16850,3076
+20250325,111600,5987216915,16860,16870,16870,16860,710
+20250325,111500,5975244045,16870,16870,16900,16850,4442
+20250325,111400,5900315995,16880,16870,16900,16850,8537
+20250325,111300,5756322875,16880,16860,16880,16850,6937
+20250325,111200,5639351975,16860,16860,16890,16850,8482
+20250325,111100,5496310665,16860,16850,16870,16850,5728
+20250325,111000,5399741135,16850,16850,16860,16850,1154
+20250325,110900,5380289495,16860,16850,16860,16850,855
+20250325,110800,5365880095,16860,16880,16910,16850,6549
+20250325,110700,5255445385,16880,16860,16890,16850,1362
+20250325,110600,5232471245,16860,16870,16880,16850,1480
+20250325,110500,5207515375,16870,16860,16880,16860,1167
+20250325,110400,5187830195,16870,16880,16880,16860,1263
+20250325,110300,5166524355,16880,16870,16880,16870,1333
+20250325,110200,5144036365,16880,16890,16900,16870,4411
+20250325,110100,5069577695,16910,16890,16910,16890,1428
+20250325,110000,5045456305,16890,16910,16920,16890,2440
+20250325,105900,5004221085,16910,16890,16910,16890,2383
+20250325,105800,4963943605,16890,16900,16910,16890,443
+20250325,105700,4956458895,16910,16920,16920,16900,4376
+20250325,105600,4882492235,16920,16920,16920,16900,2543
+20250325,105500,4839478615,16920,16910,16940,16900,4402
+20250325,105400,4764997525,16910,16910,16920,16910,450
+20250325,105300,4757387175,16910,16910,16920,16910,301
+20250325,105200,4752297135,16910,16910,16920,16910,759
+20250325,105100,4739462135,16920,16910,16920,16910,2079
+20250325,105000,4704305355,16920,16910,16920,16910,346
+20250325,104900,4698454325,16920,16910,16920,16910,517
+20250325,104800,4689711105,16920,16900,16950,16900,9480
+20250325,104700,4529311635,16910,16900,16910,16900,1217
+20250325,104600,4508741945,16900,16910,16920,16900,921
+20250325,104500,4493168435,16920,16910,16920,16910,391
+20250325,104400,4486555645,16920,16910,16920,16910,1397
+20250325,104300,4462931755,16910,16920,16920,16910,1252
+20250325,104200,4441760045,16910,16920,16920,16910,389
+20250325,104100,4435181645,16920,16910,16920,16910,613
+20250325,104000,4424813245,16920,16910,16920,16910,485
+20250325,103900,4416610905,16910,16920,16920,16910,1810
+20250325,103800,4386001825,16920,16950,16950,16910,905
+20250325,103700,4370689185,16920,16910,16940,16910,4827
+20250325,103600,4288984485,16920,16920,16920,16880,9899
+20250325,103500,4121767195,16930,16910,16930,16910,469
+20250325,103400,4113833675,16920,16920,16920,16910,2216
+20250325,103300,4076353855,16920,16920,16930,16920,288
+20250325,103200,4071480585,16920,16910,16920,16910,376
+20250325,103100,4065119625,16920,16920,16930,16910,2670
+20250325,103000,4019945125,16910,16930,16930,16910,1979
+20250325,102900,3986458475,16930,16930,16940,16930,1009
+20250325,102800,3969374115,16930,16940,16940,16930,835
+20250325,102700,3955235075,16930,16920,16930,16920,3259
+20250325,102600,3900063185,16930,16920,16930,16920,583
+20250325,102500,3890196465,16930,16920,16930,16920,531
+20250325,102400,3881210975,16930,16920,16930,16920,504
+20250325,102300,3872681355,16920,16920,16930,16920,409
+20250325,102200,3865760705,16920,16930,16930,16920,511
+20250325,102100,3857112195,16920,16920,16930,16920,732
+20250325,102000,3844722075,16930,16930,16930,16920,754
+20250325,101900,3831962485,16920,16930,16930,16920,706
+20250325,101800,3820015265,16930,16920,16930,16920,286
+20250325,101700,3815175925,16920,16920,16930,16920,851
+20250325,101600,3800772035,16930,16920,16930,16920,3219
+20250325,101500,3746299285,16920,16920,16930,16920,578
+20250325,101400,3736517355,16930,16920,16930,16920,411
+20250325,101300,3729562815,16920,16920,16930,16920,733
+20250325,101200,3717158845,16920,16930,16950,16920,7357
+20250325,101100,3592549215,16920,16930,16930,16920,339
+20250325,101000,3586813105,16930,16930,16930,16920,861
+20250325,100900,3572242195,16930,16920,16930,16920,1674
+20250325,100800,3543909215,16930,16920,16930,16920,722
+20250325,100700,3531691270,16920,16920,16930,16920,386
+20250325,100600,3525158560,16930,16930,16930,16920,635
+20250325,100500,3514411300,16920,16920,16930,16920,861
+20250325,100400,3499842310,16930,16930,16930,16920,365
+20250325,100300,3493666030,16920,16920,16930,16920,349
+20250325,100200,3487760000,16930,16920,16930,16920,518
+20250325,100100,3478995400,16920,16920,16930,16920,841
+20250325,100000,3464764240,16920,16930,16930,16910,2350
+20250325,095900,3425000730,16920,16920,16930,16920,536
+20250325,095800,3415930330,16920,16920,16930,16920,444
+20250325,095700,3408417440,16920,16920,16925,16920,532
+20250325,095600,3399415135,16920,16920,16920,16920,367
+20250325,095500,3393205495,16920,16920,16930,16920,528
+20250325,095400,3384269735,16920,16930,16930,16920,843
+20250325,095300,3370002175,16920,16920,16930,16920,570
+20250325,095200,3360355575,16930,16930,16930,16920,239
+20250325,095100,3356311655,16930,16910,16930,16910,741
+20250325,095000,3343775395,16910,16920,16930,16900,3423
+20250325,094900,3285856865,16930,16920,16930,16910,837
+20250325,094800,3271694795,16930,16930,16930,16920,225
+20250325,094700,3267887655,16920,16910,16930,16910,1540
+20250325,094600,3241828565,16920,16920,16920,16910,480
+20250325,094500,3233708575,16920,16900,16920,16900,7417
+20250325,094400,3108307055,16910,16910,16910,16900,1948
+20250325,094300,3075380305,16910,16900,16910,16900,723
+20250325,094200,3063156375,16910,16900,16910,16900,263
+20250325,094100,3058711295,16900,16910,16910,16900,373
+20250325,094000,3052406075,16910,16910,16920,16900,1657
+20250325,093900,3024388665,16910,16910,16920,16910,422
+20250325,093800,3017252455,16920,16920,16920,16910,1468
+20250325,093700,2992423915,16920,16930,16940,16920,696
+20250325,093600,2980643655,16930,16930,16930,16920,2969
+20250325,093500,2930383825,16920,16920,16930,16910,1306
+20250325,093400,2908285335,16910,16910,16920,16910,807
+20250325,093300,2894635695,16920,16920,16920,16900,1715
+20250325,093200,2865637575,16920,16930,16930,16910,381
+20250325,093100,2859192400,16930,16920,16930,16910,853
+20250325,093000,2844757845,16925,16930,16930,16920,479
+20250325,092900,2836651800,16930,16930,16930,16920,415
+20250325,092800,2829627190,16930,16920,16930,16910,1551
+20250325,092700,2803385250,16920,16920,16930,16910,2620
+20250325,092600,2759035020,16920,16930,16930,16900,2718
+20250325,092500,2713066090,16930,16920,16930,16910,594
+20250325,092400,2703016070,16900,16890,16930,16880,4587
+20250325,092300,2625420170,16890,16880,16890,16870,1776
+20250325,092200,2595443300,16880,16880,16910,16860,5277
+20250325,092100,2506301310,16870,16880,16900,16870,5781
+20250325,092000,2408678150,16880,16880,16880,16870,1595
+20250325,091900,2381767270,16880,16870,16890,16860,3779
+20250325,091800,2317999860,16870,16860,16900,16840,5694
+20250325,091700,2221880170,16860,16830,16890,16810,9140
+20250325,091600,2067873670,16830,16900,16910,16810,20280
+20250325,091500,1726196170,16880,16880,16910,16860,6194
+20250325,091400,1621702560,16880,16930,16950,16880,13525
+20250325,091300,1392843200,16920,16920,16930,16920,44
+20250325,091200,1392098710,16930,16920,16930,16910,1579
+20250325,091100,1365392280,16920,16930,16930,16920,2100
+20250325,091000,1329845890,16930,16920,16940,16910,2249
+20250325,090900,1291766560,16930,16940,16950,16920,3028
+20250325,090800,1240489810,16950,16940,16960,16930,696
+20250325,090700,1228696270,16930,16940,16940,16920,7050
+20250325,090600,1109351730,16940,16940,16970,16930,2149
+20250325,090500,1072941130,16940,16920,16960,16900,3047
+20250325,090400,1021345160,16910,16950,16980,16910,3676
+20250325,090300,959117140,16960,16940,16990,16930,5625
+20250325,090200,863709990,16930,16940,16960,16910,7053
+20250325,090100,744230650,16930,16980,16980,16920,8439
+20250325,090000,601247260,16970,16880,16970,16880,35603

316140/min/candle-20250326.csv

@@ -0,0 +1,734 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,211200,18014315105,16900,16900,16900,16900,138058
+20250326,211100,18014315105,16900,16900,16900,16900,0
+20250326,211000,18014315105,16900,16900,16900,16900,0
+20250326,210900,18014315105,16900,16900,16900,16900,0
+20250326,210800,18014315105,16900,16900,16900,16900,0
+20250326,210700,18014315105,16900,16900,16900,16900,0
+20250326,210600,18014315105,16900,16900,16900,16900,0
+20250326,210500,18014315105,16900,16900,16900,16900,0
+20250326,210400,18014315105,16900,16900,16900,16900,0
+20250326,210300,18014315105,16900,16900,16900,16900,0
+20250326,210200,18014315105,16900,16900,16900,16900,0
+20250326,210100,18014315105,16900,16900,16900,16900,0
+20250326,210000,18014315105,16900,16900,16900,16900,0
+20250326,205900,18014315105,16900,16900,16900,16900,0
+20250326,205800,18014315105,16900,16900,16900,16900,0
+20250326,205700,18014315105,16900,16900,16900,16900,0
+20250326,205600,18014315105,16900,16900,16900,16900,0
+20250326,205500,18014315105,16900,16900,16900,16900,0
+20250326,205400,18014315105,16900,16900,16900,16900,0
+20250326,205300,18014315105,16900,16900,16900,16900,0
+20250326,205200,18014315105,16900,16900,16900,16900,0
+20250326,205100,18014315105,16900,16900,16900,16900,0
+20250326,205000,18014315105,16900,16900,16900,16900,0
+20250326,204900,18014315105,16900,16900,16900,16900,0
+20250326,204800,18014315105,16900,16900,16900,16900,0
+20250326,204700,18014315105,16900,16900,16900,16900,0
+20250326,204600,18014315105,16900,16900,16900,16900,0
+20250326,204500,18014315105,16900,16900,16900,16900,0
+20250326,204400,18014315105,16900,16900,16900,16900,0
+20250326,204300,18014315105,16900,16900,16900,16900,0
+20250326,204200,18014315105,16900,16900,16900,16900,138058
+20250326,204100,18014315105,16900,16900,16900,16900,0
+20250326,204000,18014315105,16900,16900,16900,16900,0
+20250326,203900,18014315105,16900,16900,16900,16900,0
+20250326,203800,18014315105,16900,16900,16900,16900,0
+20250326,203700,18014315105,16900,16900,16900,16900,0
+20250326,203600,18014315105,16900,16900,16900,16900,0
+20250326,203500,18014315105,16900,16900,16900,16900,0
+20250326,203400,18014315105,16900,16900,16900,16900,0
+20250326,203300,18014315105,16900,16900,16900,16900,0
+20250326,203200,18014315105,16900,16900,16900,16900,0
+20250326,203100,18014315105,16900,16900,16900,16900,0
+20250326,203000,18014315105,16900,16900,16900,16900,0
+20250326,202900,18014315105,16900,16900,16900,16900,0
+20250326,202800,18014315105,16900,16900,16900,16900,0
+20250326,202700,18014315105,16900,16900,16900,16900,0
+20250326,202600,18014315105,16900,16900,16900,16900,0
+20250326,202500,18014315105,16900,16900,16900,16900,0
+20250326,202400,18014315105,16900,16900,16900,16900,0
+20250326,202300,18014315105,16900,16900,16900,16900,0
+20250326,202200,18014315105,16900,16900,16900,16900,0
+20250326,202100,18014315105,16900,16900,16900,16900,0
+20250326,202000,18014315105,16900,16900,16900,16900,0
+20250326,201900,18014315105,16900,16900,16900,16900,0
+20250326,201800,18014315105,16900,16900,16900,16900,0
+20250326,201700,18014315105,16900,16900,16900,16900,0
+20250326,201600,18014315105,16900,16900,16900,16900,0
+20250326,201500,18014315105,16900,16900,16900,16900,0
+20250326,201400,18014315105,16900,16900,16900,16900,0
+20250326,201300,18014315105,16900,16900,16900,16900,0
+20250326,201200,18014315105,16900,16900,16900,16900,138058
+20250326,201100,18014315105,16900,16900,16900,16900,0
+20250326,201000,18014315105,16900,16900,16900,16900,0
+20250326,200900,18014315105,16900,16900,16900,16900,0
+20250326,200800,18014315105,16900,16900,16900,16900,0
+20250326,200700,18014315105,16900,16900,16900,16900,0
+20250326,200600,18014315105,16900,16900,16900,16900,0
+20250326,200500,18014315105,16900,16900,16900,16900,0
+20250326,200400,18014315105,16900,16900,16900,16900,0
+20250326,200300,18014315105,16900,16900,16900,16900,0
+20250326,200200,18014315105,16900,16900,16900,16900,0
+20250326,200100,18014315105,16900,16900,16900,16900,0
+20250326,200000,18014315105,16900,16900,16900,16900,0
+20250326,195900,18014315105,16900,16900,16900,16900,0
+20250326,195800,18014315105,16900,16900,16900,16900,0
+20250326,195700,18014315105,16900,16900,16900,16900,0
+20250326,195600,18014315105,16900,16900,16900,16900,0
+20250326,195500,18014315105,16900,16900,16900,16900,0
+20250326,195400,18014315105,16900,16900,16900,16900,0
+20250326,195300,18014315105,16900,16900,16900,16900,0
+20250326,195200,18014315105,16900,16900,16900,16900,0
+20250326,195100,18014315105,16900,16900,16900,16900,0
+20250326,195000,18014315105,16900,16900,16900,16900,0
+20250326,194900,18014315105,16900,16900,16900,16900,0
+20250326,194800,18014315105,16900,16900,16900,16900,0
+20250326,194700,18014315105,16900,16900,16900,16900,0
+20250326,194600,18014315105,16900,16900,16900,16900,0
+20250326,194500,18014315105,16900,16900,16900,16900,0
+20250326,194400,18014315105,16900,16900,16900,16900,0
+20250326,194300,18014315105,16900,16900,16900,16900,0
+20250326,194200,18014315105,16900,16900,16900,16900,138058
+20250326,194100,18014315105,16900,16900,16900,16900,0
+20250326,194000,18014315105,16900,16900,16900,16900,0
+20250326,193900,18014315105,16900,16900,16900,16900,0
+20250326,193800,18014315105,16900,16900,16900,16900,0
+20250326,193700,18014315105,16900,16900,16900,16900,0
+20250326,193600,18014315105,16900,16900,16900,16900,0
+20250326,193500,18014315105,16900,16900,16900,16900,0
+20250326,193400,18014315105,16900,16900,16900,16900,0
+20250326,193300,18014315105,16900,16900,16900,16900,0
+20250326,193200,18014315105,16900,16900,16900,16900,0
+20250326,193100,18014315105,16900,16900,16900,16900,0
+20250326,193000,18014315105,16900,16900,16900,16900,0
+20250326,192900,18014315105,16900,16900,16900,16900,0
+20250326,192800,18014315105,16900,16900,16900,16900,0
+20250326,192700,18014315105,16900,16900,16900,16900,0
+20250326,192600,18014315105,16900,16900,16900,16900,0
+20250326,192500,18014315105,16900,16900,16900,16900,0
+20250326,192400,18014315105,16900,16900,16900,16900,0
+20250326,192300,18014315105,16900,16900,16900,16900,0
+20250326,192200,18014315105,16900,16900,16900,16900,0
+20250326,192100,18014315105,16900,16900,16900,16900,0
+20250326,192000,18014315105,16900,16900,16900,16900,0
+20250326,191900,18014315105,16900,16900,16900,16900,0
+20250326,191800,18014315105,16900,16900,16900,16900,0
+20250326,191700,18014315105,16900,16900,16900,16900,0
+20250326,191600,18014315105,16900,16900,16900,16900,0
+20250326,191500,18014315105,16900,16900,16900,16900,0
+20250326,191400,18014315105,16900,16900,16900,16900,0
+20250326,191300,18014315105,16900,16900,16900,16900,0
+20250326,191200,18014315105,16900,16900,16900,16900,138058
+20250326,191100,18014315105,16900,16900,16900,16900,0
+20250326,191000,18014315105,16900,16900,16900,16900,0
+20250326,190900,18014315105,16900,16900,16900,16900,0
+20250326,190800,18014315105,16900,16900,16900,16900,0
+20250326,190700,18014315105,16900,16900,16900,16900,0
+20250326,190600,18014315105,16900,16900,16900,16900,0
+20250326,190500,18014315105,16900,16900,16900,16900,0
+20250326,190400,18014315105,16900,16900,16900,16900,0
+20250326,190300,18014315105,16900,16900,16900,16900,0
+20250326,190200,18014315105,16900,16900,16900,16900,0
+20250326,190100,18014315105,16900,16900,16900,16900,0
+20250326,190000,18014315105,16900,16900,16900,16900,0
+20250326,185900,18014315105,16900,16900,16900,16900,0
+20250326,185800,18014315105,16900,16900,16900,16900,0
+20250326,185700,18014315105,16900,16900,16900,16900,0
+20250326,185600,18014315105,16900,16900,16900,16900,0
+20250326,185500,18014315105,16900,16900,16900,16900,0
+20250326,185400,18014315105,16900,16900,16900,16900,0
+20250326,185300,18014315105,16900,16900,16900,16900,0
+20250326,185200,18014315105,16900,16900,16900,16900,0
+20250326,185100,18014315105,16900,16900,16900,16900,0
+20250326,185000,18014315105,16900,16900,16900,16900,0
+20250326,184900,18014315105,16900,16900,16900,16900,0
+20250326,184800,18014315105,16900,16900,16900,16900,0
+20250326,184700,18014315105,16900,16900,16900,16900,0
+20250326,184600,18014315105,16900,16900,16900,16900,0
+20250326,184500,18014315105,16900,16900,16900,16900,0
+20250326,184400,18014315105,16900,16900,16900,16900,0
+20250326,184300,18014315105,16900,16900,16900,16900,0
+20250326,184200,18014315105,16900,16900,16900,16900,138058
+20250326,184100,18014315105,16900,16900,16900,16900,0
+20250326,184000,18014315105,16900,16900,16900,16900,0
+20250326,183900,18014315105,16900,16900,16900,16900,0
+20250326,183800,18014315105,16900,16900,16900,16900,0
+20250326,183700,18014315105,16900,16900,16900,16900,0
+20250326,183600,18014315105,16900,16900,16900,16900,0
+20250326,183500,18014315105,16900,16900,16900,16900,0
+20250326,183400,18014315105,16900,16900,16900,16900,0
+20250326,183300,18014315105,16900,16900,16900,16900,0
+20250326,183200,18014315105,16900,16900,16900,16900,0
+20250326,183100,18014315105,16900,16900,16900,16900,0
+20250326,183000,18014315105,16900,16900,16900,16900,0
+20250326,182900,18014315105,16900,16900,16900,16900,0
+20250326,182800,18014315105,16900,16900,16900,16900,0
+20250326,182700,18014315105,16900,16900,16900,16900,0
+20250326,182600,18014315105,16900,16900,16900,16900,0
+20250326,182500,18014315105,16900,16900,16900,16900,0
+20250326,182400,18014315105,16900,16900,16900,16900,0
+20250326,182300,18014315105,16900,16900,16900,16900,0
+20250326,182200,18014315105,16900,16900,16900,16900,0
+20250326,182100,18014315105,16900,16900,16900,16900,0
+20250326,182000,18014315105,16900,16900,16900,16900,0
+20250326,181900,18014315105,16900,16900,16900,16900,0
+20250326,181800,18014315105,16900,16900,16900,16900,0
+20250326,181700,18014315105,16900,16900,16900,16900,0
+20250326,181600,18014315105,16900,16900,16900,16900,0
+20250326,181500,18014315105,16900,16900,16900,16900,0
+20250326,181400,18014315105,16900,16900,16900,16900,0
+20250326,181300,18014315105,16900,16900,16900,16900,0
+20250326,181200,18014315105,16900,16900,16900,16900,138058
+20250326,181100,18014315105,16900,16900,16900,16900,0
+20250326,181000,18014315105,16900,16900,16900,16900,0
+20250326,180900,18014315105,16900,16900,16900,16900,0
+20250326,180800,18014315105,16900,16900,16900,16900,0
+20250326,180700,18014315105,16900,16900,16900,16900,0
+20250326,180600,18014315105,16900,16900,16900,16900,0
+20250326,180500,18014315105,16900,16900,16900,16900,0
+20250326,180400,18014315105,16900,16900,16900,16900,0
+20250326,180300,18014315105,16900,16900,16900,16900,0
+20250326,180200,18014315105,16900,16900,16900,16900,0
+20250326,180100,18014315105,16900,16900,16900,16900,0
+20250326,180000,18014315105,16900,16900,16900,16900,0
+20250326,175900,18014315105,16900,16900,16900,16900,0
+20250326,175800,18014315105,16900,16900,16900,16900,0
+20250326,175700,18014315105,16900,16900,16900,16900,0
+20250326,175600,18014315105,16900,16900,16900,16900,0
+20250326,175500,18014315105,16900,16900,16900,16900,0
+20250326,175400,18014315105,16900,16900,16900,16900,0
+20250326,175300,18014315105,16900,16900,16900,16900,0
+20250326,175200,18014315105,16900,16900,16900,16900,0
+20250326,175100,18014315105,16900,16900,16900,16900,0
+20250326,175000,18014315105,16900,16900,16900,16900,0
+20250326,174900,18014315105,16900,16900,16900,16900,0
+20250326,174800,18014315105,16900,16900,16900,16900,0
+20250326,174700,18014315105,16900,16900,16900,16900,0
+20250326,174600,18014315105,16900,16900,16900,16900,0
+20250326,174500,18014315105,16900,16900,16900,16900,0
+20250326,174400,18014315105,16900,16900,16900,16900,0
+20250326,174300,18014315105,16900,16900,16900,16900,0
+20250326,174200,18014315105,16900,16900,16900,16900,138058
+20250326,174100,18014315105,16900,16900,16900,16900,0
+20250326,174000,18014315105,16900,16900,16900,16900,0
+20250326,173900,18014315105,16900,16900,16900,16900,0
+20250326,173800,18014315105,16900,16900,16900,16900,0
+20250326,173700,18014315105,16900,16900,16900,16900,0
+20250326,173600,18014315105,16900,16900,16900,16900,0
+20250326,173500,18014315105,16900,16900,16900,16900,0
+20250326,173400,18014315105,16900,16900,16900,16900,0
+20250326,173300,18014315105,16900,16900,16900,16900,0
+20250326,173200,18014315105,16900,16900,16900,16900,0
+20250326,173100,18014315105,16900,16900,16900,16900,0
+20250326,173000,18014315105,16900,16900,16900,16900,0
+20250326,172900,18014315105,16900,16900,16900,16900,0
+20250326,172800,18014315105,16900,16900,16900,16900,0
+20250326,172700,18014315105,16900,16900,16900,16900,0
+20250326,172600,18014315105,16900,16900,16900,16900,0
+20250326,172500,18014315105,16900,16900,16900,16900,0
+20250326,172400,18014315105,16900,16900,16900,16900,0
+20250326,172300,18014315105,16900,16900,16900,16900,0
+20250326,172200,18014315105,16900,16900,16900,16900,0
+20250326,172100,18014315105,16900,16900,16900,16900,0
+20250326,172000,18014315105,16900,16900,16900,16900,0
+20250326,171900,18014315105,16900,16900,16900,16900,0
+20250326,171800,18014315105,16900,16900,16900,16900,0
+20250326,171700,18014315105,16900,16900,16900,16900,0
+20250326,171600,18014315105,16900,16900,16900,16900,0
+20250326,171500,18014315105,16900,16900,16900,16900,0
+20250326,171400,18014315105,16900,16900,16900,16900,0
+20250326,171300,18014315105,16900,16900,16900,16900,0
+20250326,171200,18014315105,16900,16900,16900,16900,138058
+20250326,171100,18014315105,16900,16900,16900,16900,0
+20250326,171000,18014315105,16900,16900,16900,16900,0
+20250326,170900,18014315105,16900,16900,16900,16900,0
+20250326,170800,18014315105,16900,16900,16900,16900,0
+20250326,170700,18014315105,16900,16900,16900,16900,0
+20250326,170600,18014315105,16900,16900,16900,16900,0
+20250326,170500,18014315105,16900,16900,16900,16900,0
+20250326,170400,18014315105,16900,16900,16900,16900,0
+20250326,170300,18014315105,16900,16900,16900,16900,0
+20250326,170200,18014315105,16900,16900,16900,16900,0
+20250326,170100,18014315105,16900,16900,16900,16900,0
+20250326,170000,18014315105,16900,16900,16900,16900,0
+20250326,165900,18014315105,16900,16900,16900,16900,0
+20250326,165800,18014315105,16900,16900,16900,16900,0
+20250326,165700,18014315105,16900,16900,16900,16900,0
+20250326,165600,18014315105,16900,16900,16900,16900,0
+20250326,165500,18014315105,16900,16900,16900,16900,0
+20250326,165400,18014315105,16900,16900,16900,16900,0
+20250326,165300,18014315105,16900,16900,16900,16900,0
+20250326,165200,18014315105,16900,16900,16900,16900,0
+20250326,165100,18014315105,16900,16900,16900,16900,0
+20250326,165000,18014315105,16900,16900,16900,16900,0
+20250326,164900,18014315105,16900,16900,16900,16900,0
+20250326,164800,18014315105,16900,16900,16900,16900,0
+20250326,164700,18014315105,16900,16900,16900,16900,0
+20250326,164600,18014315105,16900,16900,16900,16900,0
+20250326,164500,18014315105,16900,16900,16900,16900,0
+20250326,164400,18014315105,16900,16900,16900,16900,0
+20250326,164300,18014315105,16900,16900,16900,16900,0
+20250326,164200,18014315105,16900,16900,16900,16900,138058
+20250326,164100,18014315105,16900,16900,16900,16900,0
+20250326,164000,18014315105,16900,16900,16900,16900,0
+20250326,163900,18014315105,16900,16900,16900,16900,0
+20250326,163800,18014315105,16900,16900,16900,16900,0
+20250326,163700,18014315105,16900,16900,16900,16900,0
+20250326,163600,18014315105,16900,16900,16900,16900,0
+20250326,163500,18014315105,16900,16900,16900,16900,0
+20250326,163400,18014315105,16900,16900,16900,16900,0
+20250326,163300,18014315105,16900,16900,16900,16900,0
+20250326,163200,18014315105,16900,16900,16900,16900,0
+20250326,163100,18014315105,16900,16900,16900,16900,0
+20250326,163000,18014315105,16900,16900,16900,16900,0
+20250326,162900,18014315105,16900,16900,16900,16900,0
+20250326,162800,18014315105,16900,16900,16900,16900,0
+20250326,162700,18014315105,16900,16900,16900,16900,0
+20250326,162600,18014315105,16900,16900,16900,16900,0
+20250326,162500,18014315105,16900,16900,16900,16900,0
+20250326,162400,18014315105,16900,16900,16900,16900,0
+20250326,162300,18014315105,16900,16900,16900,16900,0
+20250326,162200,18014315105,16900,16900,16900,16900,0
+20250326,162100,18014315105,16900,16900,16900,16900,0
+20250326,162000,18014315105,16900,16900,16900,16900,0
+20250326,161900,18014315105,16900,16900,16900,16900,0
+20250326,161800,18014315105,16900,16900,16900,16900,0
+20250326,161700,18014315105,16900,16900,16900,16900,0
+20250326,161600,18014315105,16900,16900,16900,16900,0
+20250326,161500,18014315105,16900,16900,16900,16900,0
+20250326,161400,18014315105,16900,16900,16900,16900,0
+20250326,161300,18014315105,16900,16900,16900,16900,0
+20250326,161200,18014315105,16900,16900,16900,16900,138058
+20250326,161100,18014315105,16900,16900,16900,16900,0
+20250326,161000,18014315105,16900,16900,16900,16900,0
+20250326,160900,18014315105,16900,16900,16900,16900,0
+20250326,160800,18014315105,16900,16900,16900,16900,0
+20250326,160700,18014315105,16900,16900,16900,16900,0
+20250326,160600,18014315105,16900,16900,16900,16900,0
+20250326,160500,18014315105,16900,16900,16900,16900,0
+20250326,160400,18014315105,16900,16900,16900,16900,0
+20250326,160300,18014315105,16900,16900,16900,16900,0
+20250326,160200,18014315105,16900,16900,16900,16900,0
+20250326,160100,18014315105,16900,16900,16900,16900,0
+20250326,160000,18014315105,16900,16900,16900,16900,0
+20250326,155900,18014315105,16900,16900,16900,16900,0
+20250326,155800,18014315105,16900,16900,16900,16900,0
+20250326,155700,18014315105,16900,16900,16900,16900,0
+20250326,155600,18014315105,16900,16900,16900,16900,0
+20250326,155500,18014315105,16900,16900,16900,16900,0
+20250326,155400,18014315105,16900,16900,16900,16900,0
+20250326,155300,18014315105,16900,16900,16900,16900,0
+20250326,155200,18014315105,16900,16900,16900,16900,0
+20250326,155100,18014315105,16900,16900,16900,16900,0
+20250326,155000,18014315105,16900,16900,16900,16900,0
+20250326,154900,18014315105,16900,16900,16900,16900,0
+20250326,154800,18014315105,16900,16900,16900,16900,0
+20250326,154700,18014315105,16900,16900,16900,16900,0
+20250326,154600,18014315105,16900,16900,16900,16900,0
+20250326,154500,18014315105,16900,16900,16900,16900,0
+20250326,154400,18014315105,16900,16900,16900,16900,0
+20250326,154300,18014315105,16900,16900,16900,16900,0
+20250326,154200,18014315105,16900,16900,16900,16900,138058
+20250326,154100,18014315105,16900,16900,16900,16900,0
+20250326,154000,18014315105,16900,16900,16900,16900,0
+20250326,153900,18014315105,16900,16900,16900,16900,0
+20250326,153800,18014315105,16900,16900,16900,16900,0
+20250326,153700,18014315105,16900,16900,16900,16900,0
+20250326,153600,18014315105,16900,16900,16900,16900,0
+20250326,153500,18014315105,16900,16900,16900,16900,0
+20250326,153400,18014315105,16900,16900,16900,16900,0
+20250326,153300,18014315105,16900,16900,16900,16900,0
+20250326,153200,18014315105,16900,16900,16900,16900,0
+20250326,153100,18014315105,16900,16900,16900,16900,0
+20250326,153000,18014315105,16900,16900,16900,16900,138058
+20250326,152900,15681134905,16920,16920,16920,16920,0
+20250326,152800,15681134905,16920,16920,16920,16920,0
+20250326,152700,15681134905,16920,16920,16920,16920,0
+20250326,152600,15681134905,16920,16920,16920,16920,0
+20250326,152500,15681134905,16920,16920,16920,16920,0
+20250326,152400,15681134905,16920,16920,16920,16920,0
+20250326,152300,15681134905,16920,16920,16920,16920,0
+20250326,152200,15681134905,16920,16920,16920,16920,0
+20250326,152100,15681134905,16920,16920,16920,16920,0
+20250326,152000,15681134905,16920,16920,16920,16920,0
+20250326,151900,15681134905,16920,16910,16930,16910,3067
+20250326,151800,15629241925,16920,16920,16920,16910,2042
+20250326,151700,15594691815,16910,16910,16920,16910,1089
+20250326,151600,15576272055,16920,16910,16920,16910,774
+20250326,151500,15563180485,16910,16900,16910,16900,1672
+20250326,151400,15534910585,16900,16910,16910,16900,2240
+20250326,151300,15497049195,16900,16910,16920,16900,2905
+20250326,151200,15447921315,16910,16900,16920,16900,1130
+20250326,151100,15428816905,16900,16910,16920,16900,2043
+20250326,151000,15394270195,16900,16920,16920,16900,1523
+20250326,150900,15368525395,16920,16900,16920,16900,910
+20250326,150800,15353135145,16910,16910,16920,16910,1879
+20250326,150700,15321349725,16920,16920,16920,16905,539
+20250326,150600,15312233145,16920,16910,16920,16910,1353
+20250326,150500,15289346315,16920,16910,16920,16900,3146
+20250326,150400,15236143515,16920,16910,16920,16905,755
+20250326,150300,15223373095,16910,16900,16910,16900,1813
+20250326,150200,15192716835,16910,16920,16920,16900,923
+20250326,150100,15177107335,16920,16900,16920,16890,3097
+20250326,150000,15124741785,16900,16900,16910,16890,3926
+20250326,145900,15058389175,16900,16900,16905,16900,1078
+20250326,145800,15040166060,16905,16915,16915,16900,4951
+20250326,145700,14956445475,16910,16910,16915,16910,1127
+20250326,145600,14937384475,16910,16920,16920,16910,1907
+20250326,145500,14905125250,16920,16920,16920,16910,1053
+20250326,145400,14887310020,16910,16910,16920,16910,1062
+20250326,145300,14869346075,16910,16910,16915,16910,1323
+20250326,145200,14846972940,16915,16910,16915,16910,1753
+20250326,145100,14817324975,16910,16910,16915,16910,1785
+20250326,145000,14787136900,16910,16915,16915,16910,1164
+20250326,144900,14767451940,16915,16915,16915,16910,1104
+20250326,144800,14748778455,16910,16910,16920,16910,1582
+20250326,144700,14722024510,16910,16920,16920,16910,1081
+20250326,144600,14703735360,16920,16920,16920,16910,5505
+20250326,144500,14610640040,16920,16920,16920,16910,693
+20250326,144400,14598915160,16910,16920,16920,16910,919
+20250326,144300,14583367020,16920,16915,16920,16910,655
+20250326,144200,14572284955,16920,16920,16920,16910,1174
+20250326,144100,14552421235,16910,16920,16920,16910,1600
+20250326,144000,14525351215,16920,16910,16930,16910,2520
+20250326,143900,14482709155,16910,16910,16920,16900,1847
+20250326,143800,14451465865,16900,16930,16930,16900,6079
+20250326,143700,14348642505,16920,16930,16930,16920,1418
+20250326,143600,14324636495,16930,16930,16930,16920,1204
+20250326,143500,14304258600,16920,16920,16930,16920,1280
+20250326,143400,14282594050,16930,16930,16930,16920,1515
+20250326,143300,14256952910,16920,16930,16930,16920,808
+20250326,143200,14243278460,16920,16920,16930,16920,1048
+20250326,143100,14225536370,16920,16930,16930,16920,1589
+20250326,143000,14198646790,16920,16920,16930,16920,935
+20250326,142900,14182818480,16920,16920,16930,16920,498
+20250326,142800,14174388610,16920,16920,16930,16920,2316
+20250326,142700,14135193240,16930,16930,16930,16920,798
+20250326,142600,14121684180,16920,16925,16930,16920,283
+20250326,142500,14116894030,16920,16920,16930,16920,2103
+20250326,142400,14081302480,16920,16930,16940,16920,833
+20250326,142300,14067198410,16930,16920,16940,16910,9313
+20250326,142200,13909523460,16910,16920,16920,16910,827
+20250326,142100,13895534905,16920,16910,16920,16910,729
+20250326,142000,13883201185,16910,16920,16920,16910,1328
+20250326,141900,13860732750,16910,16920,16920,16910,644
+20250326,141800,13849837080,16920,16910,16920,16910,958
+20250326,141700,13833628870,16910,16910,16920,16900,2134
+20250326,141600,13797543200,16910,16910,16920,16900,6314
+20250326,141500,13690737890,16900,16900,16910,16900,322
+20250326,141400,13685294160,16900,16900,16910,16890,2057
+20250326,141300,13650529000,16900,16910,16920,16900,4021
+20250326,141200,13582516280,16900,16910,16910,16900,638
+20250326,141100,13571729560,16900,16900,16910,16900,3224
+20250326,141000,13517214220,16900,16900,16910,16900,310
+20250326,140900,13511974860,16900,16910,16910,16900,583
+20250326,140800,13502118360,16900,16890,16910,16890,555
+20250326,140700,13492739380,16890,16900,16910,16890,1940
+20250326,140600,13459951610,16910,16900,16930,16900,8163
+20250326,140500,13321801020,16900,16910,16920,16900,4389
+20250326,140400,13247564290,16910,16910,16910,16900,711
+20250326,140300,13235541880,16900,16900,16910,16900,1641
+20250326,140200,13207805000,16890,16905,16910,16890,1140
+20250326,140100,13188539055,16900,16900,16910,16900,958
+20250326,140000,13172340745,16900,16900,16910,16900,1707
+20250326,135900,13143490450,16910,16900,16910,16900,1410
+20250326,135800,13119652960,16900,16900,16910,16900,373
+20250326,135700,13113347310,16900,16910,16920,16890,3207
+20250326,135600,13059120950,16930,16910,16930,16900,3536
+20250326,135500,12999308410,16910,16910,16920,16910,413
+20250326,135400,12992322145,16910,16900,16920,16900,2856
+20250326,135300,12944019145,16900,16910,16910,16900,827
+20250326,135200,12930042705,16900,16910,16920,16900,2560
+20250326,135100,12886746045,16910,16930,16930,16910,1530
+20250326,135000,12860854705,16920,16920,16930,16920,2085
+20250326,134900,12825563785,16920,16920,16930,16920,2039
+20250326,134800,12791056765,16920,16920,16930,16910,1237
+20250326,134700,12770126645,16920,16920,16930,16910,2868
+20250326,134600,12721586985,16920,16920,16930,16920,1325
+20250326,134500,12699166435,16920,16925,16930,16920,1726
+20250326,134400,12669958685,16920,16920,16930,16910,5732
+20250326,134300,12572949425,16910,16910,16920,16910,764
+20250326,134200,12560025305,16920,16900,16920,16900,417
+20250326,134100,12552973815,16910,16910,16920,16900,1204
+20250326,134000,12532614610,16910,16890,16930,16890,3233
+20250326,133900,12477916310,16890,16920,16920,16880,2600
+20250326,133800,12433951240,16920,16920,16920,16910,3197
+20250326,133700,12379872110,16920,16910,16920,16910,1200
+20250326,133600,12359572740,16910,16900,16920,16890,2737
+20250326,133500,12313291680,16900,16900,16910,16900,2403
+20250326,133400,12272662700,16900,16910,16910,16900,762
+20250326,133300,12259782870,16900,16900,16910,16890,2538
+20250326,133200,12216883700,16900,16890,16910,16890,1219
+20250326,133100,12196276620,16900,16890,16910,16890,2508
+20250326,133000,12153893930,16890,16890,16910,16890,3079
+20250326,132900,12101853890,16890,16900,16910,16890,1617
+20250326,132800,12074524740,16900,16910,16910,16890,5179
+20250326,132700,11987027260,16910,16900,16910,16890,7309
+20250326,132600,11863447840,16900,16880,16910,16880,3842
+20250326,132500,11798535300,16880,16870,16890,16870,2066
+20250326,132400,11763653910,16880,16880,16900,16870,6055
+20250326,132300,11661364740,16880,16860,16890,16860,3547
+20250326,132200,11601522000,16860,16870,16880,16860,333
+20250326,132100,11595904550,16880,16850,16880,16850,4346
+20250326,132000,11522618385,16850,16860,16860,16840,5109
+20250326,131900,11436509675,16860,16860,16870,16860,720
+20250326,131800,11424369105,16870,16850,16870,16850,2398
+20250326,131700,11383934145,16860,16860,16860,16850,1509
+20250326,131600,11358502575,16860,16860,16870,16850,3209
+20250326,131500,11304421355,16850,16860,16870,16850,1245
+20250326,131400,11283436485,16860,16880,16880,16860,2020
+20250326,131300,11249357195,16880,16860,16880,16850,4080
+20250326,131200,11180535595,16860,16850,16860,16840,2123
+20250326,131100,11144773745,16840,16835,16850,16835,85
+20250326,131000,11143341970,16840,16840,16860,16830,2610
+20250326,130900,11099388815,16840,16850,16860,16840,2603
+20250326,130800,11055529155,16850,16860,16860,16850,492
+20250326,130700,11047237935,16860,16850,16860,16840,1671
+20250326,130600,11019092445,16840,16840,16850,16840,237
+20250326,130500,11015100775,16850,16840,16850,16840,288
+20250326,130400,11010250105,16840,16845,16860,16840,2177
+20250326,130300,10973571995,16845,16840,16850,16840,368
+20250326,130200,10967373570,16840,16840,16850,16830,1493
+20250326,130100,10942234280,16850,16850,16850,16840,329
+20250326,130000,10936693040,16840,16850,16850,16830,192
+20250326,125900,10933458890,16840,16860,16860,16840,1801
+20250326,125800,10903123340,16860,16860,16860,16850,515
+20250326,125700,10894443680,16860,16855,16860,16850,275
+20250326,125600,10889807420,16840,16860,16860,16830,2154
+20250326,125500,10853524660,16860,16840,16860,16840,356
+20250326,125400,10847525150,16850,16860,16860,16830,2810
+20250326,125300,10800181170,16860,16860,16860,16850,274
+20250326,125200,10795562920,16860,16840,16860,16840,508
+20250326,125100,10787001850,16840,16840,16850,16840,1419
+20250326,125000,10763103320,16850,16850,16850,16840,199
+20250326,124900,10759750580,16850,16850,16850,16840,186
+20250326,124800,10756617390,16850,16860,16860,16850,2718
+20250326,124700,10710804200,16860,16845,16860,16840,1495
+20250326,124600,10685612745,16845,16840,16850,16830,1126
+20250326,124500,10666649910,16850,16850,16860,16840,1705
+20250326,124400,10637918340,16850,16840,16850,16840,229
+20250326,124300,10634060690,16840,16850,16850,16840,1745
+20250326,124200,10604672225,16850,16850,16850,16840,208
+20250326,124100,10601168565,16850,16840,16850,16830,1450
+20250326,124000,10576754255,16850,16840,16850,16830,887
+20250326,123900,10561814905,16850,16830,16850,16830,590
+20250326,123800,10551875165,16830,16850,16860,16820,1498
+20250326,123700,10526653395,16850,16840,16860,16840,1523
+20250326,123600,10500991235,16850,16840,16860,16830,1579
+20250326,123500,10474388935,16830,16840,16850,16830,3958
+20250326,123400,10407736505,16840,16840,16840,16830,805
+20250326,123300,10394181575,16830,16830,16830,16810,1446
+20250326,123200,10369860205,16820,16830,16830,16810,343
+20250326,123100,10364090215,16810,16840,16860,16810,2456
+20250326,123000,10322724205,16840,16850,16860,16810,9278
+20250326,122900,10166415285,16840,16830,16850,16830,2112
+20250326,122800,10130848035,16830,16810,16840,16800,754
+20250326,122700,10118167175,16800,16820,16840,16800,1601
+20250326,122600,10091248295,16810,16820,16830,16810,2145
+20250326,122500,10055157245,16810,16810,16820,16810,1423
+20250326,122400,10031233985,16820,16810,16820,16800,135
+20250326,122300,10028964115,16810,16800,16830,16800,2837
+20250326,122200,9981251140,16810,16810,16820,16800,4209
+20250326,122100,9910509360,16800,16810,16810,16800,305
+20250326,122000,9905384670,16800,16800,16810,16800,1381
+20250326,121900,9882183080,16810,16790,16810,16790,548
+20250326,121800,9872977100,16800,16800,16800,16790,1585
+20250326,121700,9846350510,16800,16810,16810,16790,997
+20250326,121600,9829605310,16800,16800,16810,16800,2807
+20250326,121500,9782425380,16800,16800,16810,16800,571
+20250326,121400,9772831700,16800,16810,16810,16790,1735
+20250326,121300,9743684540,16800,16800,16810,16790,363
+20250326,121200,9737586230,16810,16810,16810,16790,1345
+20250326,121100,9714989510,16810,16800,16810,16800,369
+20250326,121000,9708787370,16810,16790,16810,16790,1293
+20250326,120900,9687067900,16800,16800,16800,16780,1344
+20250326,120800,9664507940,16790,16790,16800,16790,318
+20250326,120700,9659167340,16790,16790,16800,16790,989
+20250326,120600,9642561340,16790,16795,16800,16790,1589
+20250326,120500,9615880210,16790,16790,16800,16790,714
+20250326,120400,9603890780,16790,16790,16790,16780,2455
+20250326,120300,9562683970,16790,16820,16820,16780,24154
+20250326,120200,9156890420,16820,16820,16820,16810,640
+20250326,120100,9146129255,16820,16810,16820,16810,1328
+20250326,120000,9123804655,16810,16820,16820,16810,444
+20250326,115900,9116340125,16810,16820,16820,16810,801
+20250326,115800,9102874785,16810,16820,16820,16810,907
+20250326,115700,9087627145,16810,16820,16820,16810,517
+20250326,115600,9078934775,16810,16830,16830,16810,1408
+20250326,115500,9055256585,16830,16820,16830,16820,443
+20250326,115400,9047804335,16820,16820,16830,16810,849
+20250326,115300,9033528565,16820,16810,16820,16800,2476
+20250326,115200,8991907405,16810,16810,16820,16800,349
+20250326,115100,8986039905,16820,16830,16830,16800,2122
+20250326,115000,8950368325,16830,16810,16840,16810,2361
+20250326,114900,8910642675,16820,16810,16820,16810,451
+20250326,114800,8903060135,16820,16820,16820,16810,1296
+20250326,114700,8881273455,16810,16820,16820,16810,611
+20250326,114600,8871001575,16820,16820,16820,16810,385
+20250326,114500,8864527135,16820,16820,16820,16810,2177
+20250326,114400,8827928515,16810,16810,16820,16800,3359
+20250326,114300,8771463225,16800,16800,16810,16800,1664
+20250326,114200,8743504385,16800,16800,16810,16800,1889
+20250326,114100,8711768235,16810,16810,16810,16800,914
+20250326,114000,8696405945,16800,16810,16810,16800,2108
+20250326,113900,8660985335,16800,16820,16820,16800,7610
+20250326,113800,8533059250,16820,16820,16820,16810,1013
+20250326,113700,8516029420,16820,16810,16820,16810,1557
+20250326,113600,8489848730,16820,16820,16820,16810,2003
+20250326,113500,8456171680,16820,16810,16820,16810,1887
+20250326,113400,8424446500,16810,16820,16820,16810,1571
+20250326,113300,8398031780,16820,16820,16820,16810,1144
+20250326,113200,8378797610,16820,16820,16820,16810,1861
+20250326,113100,8347506360,16810,16820,16820,16810,1791
+20250326,113000,8317396560,16820,16810,16820,16810,1439
+20250326,112900,8293206250,16820,16810,16820,16810,746
+20250326,112800,8280663180,16810,16830,16830,16810,5786
+20250326,112700,8183349040,16830,16830,16830,16820,6285
+20250326,112600,8077628390,16840,16840,16840,16830,911
+20250326,112500,8062295450,16830,16820,16840,16820,1233
+20250326,112400,8041545950,16820,16840,16840,16820,3570
+20250326,112300,7981462190,16830,16840,16840,16830,1412
+20250326,112200,7957695450,16840,16830,16840,16830,1569
+20250326,112100,7931285010,16830,16840,16840,16830,199
+20250326,112000,7927935255,16840,16840,16840,16830,96
+20250326,111900,7926318875,16840,16830,16860,16820,6015
+20250326,111800,7825020615,16830,16820,16840,16820,4425
+20250326,111700,7750543145,16820,16830,16830,16820,432
+20250326,111600,7743274025,16820,16850,16850,16820,8697
+20250326,111500,7596890655,16840,16850,16850,16840,1144
+20250326,111400,7577621385,16850,16850,16850,16840,1494
+20250326,111300,7552461665,16840,16840,16850,16840,2582
+20250326,111200,7508959615,16850,16840,16850,16830,2053
+20250326,111100,7474380895,16840,16850,16850,16830,4210
+20250326,111000,7403483635,16850,16840,16850,16840,489
+20250326,110900,7395245465,16840,16850,16850,16840,2371
+20250326,110800,7355315045,16840,16840,16850,16840,738
+20250326,110700,7342884110,16840,16850,16850,16840,220
+20250326,110600,7339177425,16850,16860,16860,16840,1190
+20250326,110500,7319129085,16850,16850,16850,16840,943
+20250326,110400,7303240955,16850,16860,16860,16840,548
+20250326,110300,7294007490,16850,16850,16860,16850,1689
+20250326,110200,7265546170,16860,16860,16860,16850,460
+20250326,110100,7257791190,16860,16850,16860,16850,1620
+20250326,110000,7230493190,16860,16860,16860,16850,408
+20250326,105900,7223615380,16850,16840,16860,16840,2409
+20250326,105800,7183022830,16850,16850,16850,16840,1399
+20250326,105700,7159460070,16840,16860,16860,16840,6749
+20250326,105600,7045741685,16860,16860,16860,16850,423
+20250326,105500,7038610635,16850,16860,16860,16850,1599
+20250326,105400,7011662625,16860,16850,16860,16850,342
+20250326,105300,7005896835,16860,16840,16860,16840,1435
+20250326,105200,6981727385,16850,16850,16850,16840,1181
+20250326,105100,6961828815,16850,16850,16850,16840,463
+20250326,105000,6954027555,16850,16840,16850,16840,1195
+20250326,104900,6933902035,16840,16850,16850,16840,846
+20250326,104800,6919653225,16850,16840,16850,16840,532
+20250326,104700,6910693325,16840,16870,16870,16840,1679
+20250326,104600,6882384985,16870,16870,16870,16865,331
+20250326,104500,6876801210,16860,16850,16860,16840,3590
+20250326,104400,6816303880,16850,16850,16850,16840,461
+20250326,104300,6808536620,16850,16850,16850,16840,246
+20250326,104200,6804391905,16840,16850,16850,16830,1246
+20250326,104100,6783412135,16850,16840,16850,16830,2172
+20250326,104000,6746829155,16830,16840,16840,16830,1360
+20250326,103900,6723937045,16840,16860,16860,16830,5458
+20250326,103800,6631990825,16860,16860,16860,16850,701
+20250326,103700,6620174285,16860,16860,16860,16850,1436
+20250326,103600,6595973715,16860,16860,16860,16850,637
+20250326,103500,6585234085,16860,16850,16860,16850,899
+20250326,103400,6570083085,16850,16860,16860,16850,1333
+20250326,103300,6547619025,16860,16850,16860,16850,303
+20250326,103200,6542510535,16860,16850,16860,16850,1795
+20250326,103100,6512261365,16860,16850,16860,16840,380
+20250326,103000,6505855635,16850,16850,16850,16840,582
+20250326,102900,6496049035,16850,16860,16860,16840,1167
+20250326,102800,6476388765,16860,16860,16860,16850,825
+20250326,102700,6462485015,16860,16850,16860,16850,1205
+20250326,102600,6442177935,16860,16860,16860,16850,1013
+20250326,102500,6425105085,16860,16850,16860,16850,426
+20250326,102400,6417923015,16850,16870,16870,16850,1081
+20250326,102300,6399696575,16870,16870,16870,16860,1586
+20250326,102200,6372941360,16870,16860,16870,16850,1229
+20250326,102100,6352215760,16860,16870,16880,16850,1599
+20250326,102000,6325261880,16880,16860,16890,16850,788
+20250326,101900,6311970400,16860,16860,16860,16850,1090
+20250326,101800,6293600040,16860,16870,16890,16850,1286
+20250326,101700,6271912840,16870,16850,16880,16840,7056
+20250326,101600,6152896520,16860,16850,16860,16840,2682
+20250326,101500,6107711760,16850,16840,16850,16840,782
+20250326,101400,6094538350,16850,16850,16850,16840,571
+20250326,101300,6084918760,16850,16840,16860,16840,1903
+20250326,101200,6052852140,16850,16840,16850,16830,2169
+20250326,101100,6016315210,16840,16840,16840,16830,1418
+20250326,101000,5992446710,16840,16840,16850,16840,1976
+20250326,100900,5959168310,16840,16830,16840,16830,625
+20250326,100800,5948647140,16830,16850,16850,16820,1425
+20250326,100700,5924657970,16840,16840,16850,16830,2193
+20250326,100600,5887727150,16840,16840,16850,16830,847
+20250326,100500,5873463630,16840,16860,16860,16840,1702
+20250326,100400,5844788360,16860,16840,16860,16830,2729
+20250326,100300,5798824160,16840,16835,16840,16830,1255
+20250326,100200,5777699760,16840,16850,16850,16830,1523
+20250326,100100,5752050970,16850,16850,16850,16840,227
+20250326,100000,5748226150,16850,16900,16930,16840,4184
+20250326,095900,5677552350,16900,16840,16900,16840,3216
+20250326,095800,5623248840,16850,16860,16900,16840,4251
+20250326,095700,5551497540,16840,16830,16880,16820,4390
+20250326,095600,5477503890,16830,16840,16840,16820,3360
+20250326,095500,5420974610,16850,16840,16860,16830,3504
+20250326,095400,5361937170,16840,16850,16860,16840,1835
+20250326,095300,5331018660,16860,16850,16870,16850,808
+20250326,095200,5317394920,16850,16860,16880,16850,4350
+20250326,095100,5244047650,16850,16860,16880,16820,1817
+20250326,095000,5213423870,16850,16880,16880,16830,2994
+20250326,094900,5162977400,16870,16880,16880,16840,4079
+20250326,094800,5094209110,16880,16860,16880,16860,535
+20250326,094700,5085183040,16860,16860,16870,16860,1156
+20250326,094600,5065687600,16900,16850,16900,16830,8255
+20250326,094500,4926501550,16870,16880,16880,16850,1257
+20250326,094400,4905305000,16880,16900,16930,16850,6727
+20250326,094300,4791770100,16930,16900,16930,16890,3208
+20250326,094200,4737508430,16890,16910,16920,16890,6107
+20250326,094100,4634232345,16910,16890,16910,16890,2220
+20250326,094000,4596709125,16900,16890,16900,16890,1672
+20250326,093900,4568456575,16880,16900,16900,16880,1838
+20250326,093800,4537415680,16895,16900,16900,16890,320
+20250326,093700,4532008430,16890,16900,16900,16890,909
+20250326,093600,4516651750,16900,16920,16930,16880,2571
+20250326,093500,4473193530,16920,16900,16930,16890,4709
+20250326,093400,4393582620,16900,16890,16900,16880,1632
+20250326,093300,4366016180,16890,16890,16900,16880,1304
+20250326,093200,4343986665,16890,16950,16950,16890,3667
+20250326,093100,4281939690,16950,16920,16950,16900,6874
+20250326,093000,4165550990,16920,16880,16920,16870,4132
+20250326,092900,4095752140,16890,16890,16890,16880,814
+20250326,092800,4082004870,16890,16890,16910,16880,3597
+20250326,092700,4021219045,16890,16900,16900,16880,1210
+20250326,092600,4000783285,16900,16910,16910,16890,1394
+20250326,092500,3977222455,16920,16930,16930,16910,2494
+20250326,092400,3935024070,16930,16920,16930,16900,16165
+20250326,092300,3661658330,16920,16920,16970,16900,4536
+20250326,092200,3584854090,16940,16910,16950,16910,5035
+20250326,092100,3499584720,16920,16910,16920,16900,2375
+20250326,092000,3459414560,16920,16920,16950,16900,3282
+20250326,091900,3403844080,16910,16960,16960,16910,2117
+20250326,091800,3367972780,16920,16920,16970,16900,7107
+20250326,091700,3247564090,16930,16940,16970,16900,1981
+20250326,091600,3214030800,16970,16950,16970,16900,8504
+20250326,091500,3069997440,16960,16970,16970,16950,1888
+20250326,091400,3037975880,16970,16970,16980,16970,2085
+20250326,091300,3002589740,16980,16970,16980,16970,1402
+20250326,091200,2978784820,16970,16980,16990,16970,8233
+20250326,091100,2838988490,16970,16990,16990,16960,4623
+20250326,091000,2760514660,16980,16990,16990,16980,1027
+20250326,090900,2743073750,16980,16990,17010,16980,11324
+20250326,090800,2550563460,16990,16990,17000,16990,6092
+20250326,090700,2447050760,16990,16980,17000,16980,3121
+20250326,090600,2394032530,16980,16970,17000,16940,10435
+20250326,090500,2216773120,16970,17020,17030,16800,20507
+20250326,090400,1869251550,17020,17030,17040,17000,13848
+20250326,090300,1633495120,17030,16970,17050,16960,54037
+20250326,090200,714679220,16970,16940,16970,16910,11214
+20250326,090100,524548090,16940,16960,16970,16910,6318
+20250326,090000,417468380,16960,16970,16970,16910,24609

316140/min/candle-20250327.csv

@@ -0,0 +1,734 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,211200,20504123015,16690,16690,16690,16690,160576
+20250327,211100,20504123015,16690,16690,16690,16690,0
+20250327,211000,20504123015,16690,16690,16690,16690,0
+20250327,210900,20504123015,16690,16690,16690,16690,0
+20250327,210800,20504123015,16690,16690,16690,16690,0
+20250327,210700,20504123015,16690,16690,16690,16690,0
+20250327,210600,20504123015,16690,16690,16690,16690,0
+20250327,210500,20504123015,16690,16690,16690,16690,0
+20250327,210400,20504123015,16690,16690,16690,16690,0
+20250327,210300,20504123015,16690,16690,16690,16690,0
+20250327,210200,20504123015,16690,16690,16690,16690,0
+20250327,210100,20504123015,16690,16690,16690,16690,0
+20250327,210000,20504123015,16690,16690,16690,16690,0
+20250327,205900,20504123015,16690,16690,16690,16690,0
+20250327,205800,20504123015,16690,16690,16690,16690,0
+20250327,205700,20504123015,16690,16690,16690,16690,0
+20250327,205600,20504123015,16690,16690,16690,16690,0
+20250327,205500,20504123015,16690,16690,16690,16690,0
+20250327,205400,20504123015,16690,16690,16690,16690,0
+20250327,205300,20504123015,16690,16690,16690,16690,0
+20250327,205200,20504123015,16690,16690,16690,16690,0
+20250327,205100,20504123015,16690,16690,16690,16690,0
+20250327,205000,20504123015,16690,16690,16690,16690,0
+20250327,204900,20504123015,16690,16690,16690,16690,0
+20250327,204800,20504123015,16690,16690,16690,16690,0
+20250327,204700,20504123015,16690,16690,16690,16690,0
+20250327,204600,20504123015,16690,16690,16690,16690,0
+20250327,204500,20504123015,16690,16690,16690,16690,0
+20250327,204400,20504123015,16690,16690,16690,16690,0
+20250327,204300,20504123015,16690,16690,16690,16690,0
+20250327,204200,20504123015,16690,16690,16690,16690,160576
+20250327,204100,20504123015,16690,16690,16690,16690,0
+20250327,204000,20504123015,16690,16690,16690,16690,0
+20250327,203900,20504123015,16690,16690,16690,16690,0
+20250327,203800,20504123015,16690,16690,16690,16690,0
+20250327,203700,20504123015,16690,16690,16690,16690,0
+20250327,203600,20504123015,16690,16690,16690,16690,0
+20250327,203500,20504123015,16690,16690,16690,16690,0
+20250327,203400,20504123015,16690,16690,16690,16690,0
+20250327,203300,20504123015,16690,16690,16690,16690,0
+20250327,203200,20504123015,16690,16690,16690,16690,0
+20250327,203100,20504123015,16690,16690,16690,16690,0
+20250327,203000,20504123015,16690,16690,16690,16690,0
+20250327,202900,20504123015,16690,16690,16690,16690,0
+20250327,202800,20504123015,16690,16690,16690,16690,0
+20250327,202700,20504123015,16690,16690,16690,16690,0
+20250327,202600,20504123015,16690,16690,16690,16690,0
+20250327,202500,20504123015,16690,16690,16690,16690,0
+20250327,202400,20504123015,16690,16690,16690,16690,0
+20250327,202300,20504123015,16690,16690,16690,16690,0
+20250327,202200,20504123015,16690,16690,16690,16690,0
+20250327,202100,20504123015,16690,16690,16690,16690,0
+20250327,202000,20504123015,16690,16690,16690,16690,0
+20250327,201900,20504123015,16690,16690,16690,16690,0
+20250327,201800,20504123015,16690,16690,16690,16690,0
+20250327,201700,20504123015,16690,16690,16690,16690,0
+20250327,201600,20504123015,16690,16690,16690,16690,0
+20250327,201500,20504123015,16690,16690,16690,16690,0
+20250327,201400,20504123015,16690,16690,16690,16690,0
+20250327,201300,20504123015,16690,16690,16690,16690,0
+20250327,201200,20504123015,16690,16690,16690,16690,160576
+20250327,201100,20504123015,16690,16690,16690,16690,0
+20250327,201000,20504123015,16690,16690,16690,16690,0
+20250327,200900,20504123015,16690,16690,16690,16690,0
+20250327,200800,20504123015,16690,16690,16690,16690,0
+20250327,200700,20504123015,16690,16690,16690,16690,0
+20250327,200600,20504123015,16690,16690,16690,16690,0
+20250327,200500,20504123015,16690,16690,16690,16690,0
+20250327,200400,20504123015,16690,16690,16690,16690,0
+20250327,200300,20504123015,16690,16690,16690,16690,0
+20250327,200200,20504123015,16690,16690,16690,16690,0
+20250327,200100,20504123015,16690,16690,16690,16690,0
+20250327,200000,20504123015,16690,16690,16690,16690,0
+20250327,195900,20504123015,16690,16690,16690,16690,0
+20250327,195800,20504123015,16690,16690,16690,16690,0
+20250327,195700,20504123015,16690,16690,16690,16690,0
+20250327,195600,20504123015,16690,16690,16690,16690,0
+20250327,195500,20504123015,16690,16690,16690,16690,0
+20250327,195400,20504123015,16690,16690,16690,16690,0
+20250327,195300,20504123015,16690,16690,16690,16690,0
+20250327,195200,20504123015,16690,16690,16690,16690,0
+20250327,195100,20504123015,16690,16690,16690,16690,0
+20250327,195000,20504123015,16690,16690,16690,16690,0
+20250327,194900,20504123015,16690,16690,16690,16690,0
+20250327,194800,20504123015,16690,16690,16690,16690,0
+20250327,194700,20504123015,16690,16690,16690,16690,0
+20250327,194600,20504123015,16690,16690,16690,16690,0
+20250327,194500,20504123015,16690,16690,16690,16690,0
+20250327,194400,20504123015,16690,16690,16690,16690,0
+20250327,194300,20504123015,16690,16690,16690,16690,0
+20250327,194200,20504123015,16690,16690,16690,16690,160576
+20250327,194100,20504123015,16690,16690,16690,16690,0
+20250327,194000,20504123015,16690,16690,16690,16690,0
+20250327,193900,20504123015,16690,16690,16690,16690,0
+20250327,193800,20504123015,16690,16690,16690,16690,0
+20250327,193700,20504123015,16690,16690,16690,16690,0
+20250327,193600,20504123015,16690,16690,16690,16690,0
+20250327,193500,20504123015,16690,16690,16690,16690,0
+20250327,193400,20504123015,16690,16690,16690,16690,0
+20250327,193300,20504123015,16690,16690,16690,16690,0
+20250327,193200,20504123015,16690,16690,16690,16690,0
+20250327,193100,20504123015,16690,16690,16690,16690,0
+20250327,193000,20504123015,16690,16690,16690,16690,0
+20250327,192900,20504123015,16690,16690,16690,16690,0
+20250327,192800,20504123015,16690,16690,16690,16690,0
+20250327,192700,20504123015,16690,16690,16690,16690,0
+20250327,192600,20504123015,16690,16690,16690,16690,0
+20250327,192500,20504123015,16690,16690,16690,16690,0
+20250327,192400,20504123015,16690,16690,16690,16690,0
+20250327,192300,20504123015,16690,16690,16690,16690,0
+20250327,192200,20504123015,16690,16690,16690,16690,0
+20250327,192100,20504123015,16690,16690,16690,16690,0
+20250327,192000,20504123015,16690,16690,16690,16690,0
+20250327,191900,20504123015,16690,16690,16690,16690,0
+20250327,191800,20504123015,16690,16690,16690,16690,0
+20250327,191700,20504123015,16690,16690,16690,16690,0
+20250327,191600,20504123015,16690,16690,16690,16690,0
+20250327,191500,20504123015,16690,16690,16690,16690,0
+20250327,191400,20504123015,16690,16690,16690,16690,0
+20250327,191300,20504123015,16690,16690,16690,16690,0
+20250327,191200,20504123015,16690,16690,16690,16690,160576
+20250327,191100,20504123015,16690,16690,16690,16690,0
+20250327,191000,20504123015,16690,16690,16690,16690,0
+20250327,190900,20504123015,16690,16690,16690,16690,0
+20250327,190800,20504123015,16690,16690,16690,16690,0
+20250327,190700,20504123015,16690,16690,16690,16690,0
+20250327,190600,20504123015,16690,16690,16690,16690,0
+20250327,190500,20504123015,16690,16690,16690,16690,0
+20250327,190400,20504123015,16690,16690,16690,16690,0
+20250327,190300,20504123015,16690,16690,16690,16690,0
+20250327,190200,20504123015,16690,16690,16690,16690,0
+20250327,190100,20504123015,16690,16690,16690,16690,0
+20250327,190000,20504123015,16690,16690,16690,16690,0
+20250327,185900,20504123015,16690,16690,16690,16690,0
+20250327,185800,20504123015,16690,16690,16690,16690,0
+20250327,185700,20504123015,16690,16690,16690,16690,0
+20250327,185600,20504123015,16690,16690,16690,16690,0
+20250327,185500,20504123015,16690,16690,16690,16690,0
+20250327,185400,20504123015,16690,16690,16690,16690,0
+20250327,185300,20504123015,16690,16690,16690,16690,0
+20250327,185200,20504123015,16690,16690,16690,16690,0
+20250327,185100,20504123015,16690,16690,16690,16690,0
+20250327,185000,20504123015,16690,16690,16690,16690,0
+20250327,184900,20504123015,16690,16690,16690,16690,0
+20250327,184800,20504123015,16690,16690,16690,16690,0
+20250327,184700,20504123015,16690,16690,16690,16690,0
+20250327,184600,20504123015,16690,16690,16690,16690,0
+20250327,184500,20504123015,16690,16690,16690,16690,0
+20250327,184400,20504123015,16690,16690,16690,16690,0
+20250327,184300,20504123015,16690,16690,16690,16690,0
+20250327,184200,20504123015,16690,16690,16690,16690,160576
+20250327,184100,20504123015,16690,16690,16690,16690,0
+20250327,184000,20504123015,16690,16690,16690,16690,0
+20250327,183900,20504123015,16690,16690,16690,16690,0
+20250327,183800,20504123015,16690,16690,16690,16690,0
+20250327,183700,20504123015,16690,16690,16690,16690,0
+20250327,183600,20504123015,16690,16690,16690,16690,0
+20250327,183500,20504123015,16690,16690,16690,16690,0
+20250327,183400,20504123015,16690,16690,16690,16690,0
+20250327,183300,20504123015,16690,16690,16690,16690,0
+20250327,183200,20504123015,16690,16690,16690,16690,0
+20250327,183100,20504123015,16690,16690,16690,16690,0
+20250327,183000,20504123015,16690,16690,16690,16690,0
+20250327,182900,20504123015,16690,16690,16690,16690,0
+20250327,182800,20504123015,16690,16690,16690,16690,0
+20250327,182700,20504123015,16690,16690,16690,16690,0
+20250327,182600,20504123015,16690,16690,16690,16690,0
+20250327,182500,20504123015,16690,16690,16690,16690,0
+20250327,182400,20504123015,16690,16690,16690,16690,0
+20250327,182300,20504123015,16690,16690,16690,16690,0
+20250327,182200,20504123015,16690,16690,16690,16690,0
+20250327,182100,20504123015,16690,16690,16690,16690,0
+20250327,182000,20504123015,16690,16690,16690,16690,0
+20250327,181900,20504123015,16690,16690,16690,16690,0
+20250327,181800,20504123015,16690,16690,16690,16690,0
+20250327,181700,20504123015,16690,16690,16690,16690,0
+20250327,181600,20504123015,16690,16690,16690,16690,0
+20250327,181500,20504123015,16690,16690,16690,16690,0
+20250327,181400,20504123015,16690,16690,16690,16690,0
+20250327,181300,20504123015,16690,16690,16690,16690,0
+20250327,181200,20504123015,16690,16690,16690,16690,160576
+20250327,181100,20504123015,16690,16690,16690,16690,0
+20250327,181000,20504123015,16690,16690,16690,16690,0
+20250327,180900,20504123015,16690,16690,16690,16690,0
+20250327,180800,20504123015,16690,16690,16690,16690,0
+20250327,180700,20504123015,16690,16690,16690,16690,0
+20250327,180600,20504123015,16690,16690,16690,16690,0
+20250327,180500,20504123015,16690,16690,16690,16690,0
+20250327,180400,20504123015,16690,16690,16690,16690,0
+20250327,180300,20504123015,16690,16690,16690,16690,0
+20250327,180200,20504123015,16690,16690,16690,16690,0
+20250327,180100,20504123015,16690,16690,16690,16690,0
+20250327,180000,20504123015,16690,16690,16690,16690,0
+20250327,175900,20504123015,16690,16690,16690,16690,0
+20250327,175800,20504123015,16690,16690,16690,16690,0
+20250327,175700,20504123015,16690,16690,16690,16690,0
+20250327,175600,20504123015,16690,16690,16690,16690,0
+20250327,175500,20504123015,16690,16690,16690,16690,0
+20250327,175400,20504123015,16690,16690,16690,16690,0
+20250327,175300,20504123015,16690,16690,16690,16690,0
+20250327,175200,20504123015,16690,16690,16690,16690,0
+20250327,175100,20504123015,16690,16690,16690,16690,0
+20250327,175000,20504123015,16690,16690,16690,16690,0
+20250327,174900,20504123015,16690,16690,16690,16690,0
+20250327,174800,20504123015,16690,16690,16690,16690,0
+20250327,174700,20504123015,16690,16690,16690,16690,0
+20250327,174600,20504123015,16690,16690,16690,16690,0
+20250327,174500,20504123015,16690,16690,16690,16690,0
+20250327,174400,20504123015,16690,16690,16690,16690,0
+20250327,174300,20504123015,16690,16690,16690,16690,0
+20250327,174200,20504123015,16690,16690,16690,16690,160576
+20250327,174100,20504123015,16690,16690,16690,16690,0
+20250327,174000,20504123015,16690,16690,16690,16690,0
+20250327,173900,20504123015,16690,16690,16690,16690,0
+20250327,173800,20504123015,16690,16690,16690,16690,0
+20250327,173700,20504123015,16690,16690,16690,16690,0
+20250327,173600,20504123015,16690,16690,16690,16690,0
+20250327,173500,20504123015,16690,16690,16690,16690,0
+20250327,173400,20504123015,16690,16690,16690,16690,0
+20250327,173300,20504123015,16690,16690,16690,16690,0
+20250327,173200,20504123015,16690,16690,16690,16690,0
+20250327,173100,20504123015,16690,16690,16690,16690,0
+20250327,173000,20504123015,16690,16690,16690,16690,0
+20250327,172900,20504123015,16690,16690,16690,16690,0
+20250327,172800,20504123015,16690,16690,16690,16690,0
+20250327,172700,20504123015,16690,16690,16690,16690,0
+20250327,172600,20504123015,16690,16690,16690,16690,0
+20250327,172500,20504123015,16690,16690,16690,16690,0
+20250327,172400,20504123015,16690,16690,16690,16690,0
+20250327,172300,20504123015,16690,16690,16690,16690,0
+20250327,172200,20504123015,16690,16690,16690,16690,0
+20250327,172100,20504123015,16690,16690,16690,16690,0
+20250327,172000,20504123015,16690,16690,16690,16690,0
+20250327,171900,20504123015,16690,16690,16690,16690,0
+20250327,171800,20504123015,16690,16690,16690,16690,0
+20250327,171700,20504123015,16690,16690,16690,16690,0
+20250327,171600,20504123015,16690,16690,16690,16690,0
+20250327,171500,20504123015,16690,16690,16690,16690,0
+20250327,171400,20504123015,16690,16690,16690,16690,0
+20250327,171300,20504123015,16690,16690,16690,16690,0
+20250327,171200,20504123015,16690,16690,16690,16690,160576
+20250327,171100,20504123015,16690,16690,16690,16690,0
+20250327,171000,20504123015,16690,16690,16690,16690,0
+20250327,170900,20504123015,16690,16690,16690,16690,0
+20250327,170800,20504123015,16690,16690,16690,16690,0
+20250327,170700,20504123015,16690,16690,16690,16690,0
+20250327,170600,20504123015,16690,16690,16690,16690,0
+20250327,170500,20504123015,16690,16690,16690,16690,0
+20250327,170400,20504123015,16690,16690,16690,16690,0
+20250327,170300,20504123015,16690,16690,16690,16690,0
+20250327,170200,20504123015,16690,16690,16690,16690,0
+20250327,170100,20504123015,16690,16690,16690,16690,0
+20250327,170000,20504123015,16690,16690,16690,16690,0
+20250327,165900,20504123015,16690,16690,16690,16690,0
+20250327,165800,20504123015,16690,16690,16690,16690,0
+20250327,165700,20504123015,16690,16690,16690,16690,0
+20250327,165600,20504123015,16690,16690,16690,16690,0
+20250327,165500,20504123015,16690,16690,16690,16690,0
+20250327,165400,20504123015,16690,16690,16690,16690,0
+20250327,165300,20504123015,16690,16690,16690,16690,0
+20250327,165200,20504123015,16690,16690,16690,16690,0
+20250327,165100,20504123015,16690,16690,16690,16690,0
+20250327,165000,20504123015,16690,16690,16690,16690,0
+20250327,164900,20504123015,16690,16690,16690,16690,0
+20250327,164800,20504123015,16690,16690,16690,16690,0
+20250327,164700,20504123015,16690,16690,16690,16690,0
+20250327,164600,20504123015,16690,16690,16690,16690,0
+20250327,164500,20504123015,16690,16690,16690,16690,0
+20250327,164400,20504123015,16690,16690,16690,16690,0
+20250327,164300,20504123015,16690,16690,16690,16690,0
+20250327,164200,20504123015,16690,16690,16690,16690,160576
+20250327,164100,20504123015,16690,16690,16690,16690,0
+20250327,164000,20504123015,16690,16690,16690,16690,0
+20250327,163900,20504123015,16690,16690,16690,16690,0
+20250327,163800,20504123015,16690,16690,16690,16690,0
+20250327,163700,20504123015,16690,16690,16690,16690,0
+20250327,163600,20504123015,16690,16690,16690,16690,0
+20250327,163500,20504123015,16690,16690,16690,16690,0
+20250327,163400,20504123015,16690,16690,16690,16690,0
+20250327,163300,20504123015,16690,16690,16690,16690,0
+20250327,163200,20504123015,16690,16690,16690,16690,0
+20250327,163100,20504123015,16690,16690,16690,16690,0
+20250327,163000,20504123015,16690,16690,16690,16690,0
+20250327,162900,20504123015,16690,16690,16690,16690,0
+20250327,162800,20504123015,16690,16690,16690,16690,0
+20250327,162700,20504123015,16690,16690,16690,16690,0
+20250327,162600,20504123015,16690,16690,16690,16690,0
+20250327,162500,20504123015,16690,16690,16690,16690,0
+20250327,162400,20504123015,16690,16690,16690,16690,0
+20250327,162300,20504123015,16690,16690,16690,16690,0
+20250327,162200,20504123015,16690,16690,16690,16690,0
+20250327,162100,20504123015,16690,16690,16690,16690,0
+20250327,162000,20504123015,16690,16690,16690,16690,0
+20250327,161900,20504123015,16690,16690,16690,16690,0
+20250327,161800,20504123015,16690,16690,16690,16690,0
+20250327,161700,20504123015,16690,16690,16690,16690,0
+20250327,161600,20504123015,16690,16690,16690,16690,0
+20250327,161500,20504123015,16690,16690,16690,16690,0
+20250327,161400,20504123015,16690,16690,16690,16690,0
+20250327,161300,20504123015,16690,16690,16690,16690,0
+20250327,161200,20504123015,16690,16690,16690,16690,160576
+20250327,161100,20504123015,16690,16690,16690,16690,0
+20250327,161000,20504123015,16690,16690,16690,16690,0
+20250327,160900,20504123015,16690,16690,16690,16690,0
+20250327,160800,20504123015,16690,16690,16690,16690,0
+20250327,160700,20504123015,16690,16690,16690,16690,0
+20250327,160600,20504123015,16690,16690,16690,16690,0
+20250327,160500,20504123015,16690,16690,16690,16690,0
+20250327,160400,20504123015,16690,16690,16690,16690,0
+20250327,160300,20504123015,16690,16690,16690,16690,0
+20250327,160200,20504123015,16690,16690,16690,16690,0
+20250327,160100,20504123015,16690,16690,16690,16690,0
+20250327,160000,20504123015,16690,16690,16690,16690,0
+20250327,155900,20504123015,16690,16690,16690,16690,0
+20250327,155800,20504123015,16690,16690,16690,16690,0
+20250327,155700,20504123015,16690,16690,16690,16690,0
+20250327,155600,20504123015,16690,16690,16690,16690,0
+20250327,155500,20504123015,16690,16690,16690,16690,0
+20250327,155400,20504123015,16690,16690,16690,16690,0
+20250327,155300,20504123015,16690,16690,16690,16690,0
+20250327,155200,20504123015,16690,16690,16690,16690,0
+20250327,155100,20504123015,16690,16690,16690,16690,0
+20250327,155000,20504123015,16690,16690,16690,16690,0
+20250327,154900,20504123015,16690,16690,16690,16690,0
+20250327,154800,20504123015,16690,16690,16690,16690,0
+20250327,154700,20504123015,16690,16690,16690,16690,0
+20250327,154600,20504123015,16690,16690,16690,16690,0
+20250327,154500,20504123015,16690,16690,16690,16690,0
+20250327,154400,20504123015,16690,16690,16690,16690,0
+20250327,154300,20504123015,16690,16690,16690,16690,0
+20250327,154200,20504123015,16690,16690,16690,16690,160576
+20250327,154100,20504123015,16690,16690,16690,16690,0
+20250327,154000,20504123015,16690,16690,16690,16690,0
+20250327,153900,20504123015,16690,16690,16690,16690,0
+20250327,153800,20504123015,16690,16690,16690,16690,0
+20250327,153700,20504123015,16690,16690,16690,16690,0
+20250327,153600,20504123015,16690,16690,16690,16690,0
+20250327,153500,20504123015,16690,16690,16690,16690,0
+20250327,153400,20504123015,16690,16690,16690,16690,0
+20250327,153300,20504123015,16690,16690,16690,16690,0
+20250327,153200,20504123015,16690,16690,16690,16690,0
+20250327,153100,20504123015,16690,16690,16690,16690,0
+20250327,153000,20504123015,16690,16690,16690,16690,160576
+20250327,152900,17824109575,16680,16680,16680,16680,0
+20250327,152800,17824109575,16680,16680,16680,16680,0
+20250327,152700,17824109575,16680,16680,16680,16680,0
+20250327,152600,17824109575,16680,16680,16680,16680,0
+20250327,152500,17824109575,16680,16680,16680,16680,0
+20250327,152400,17824109575,16680,16680,16680,16680,0
+20250327,152300,17824109575,16680,16680,16680,16680,0
+20250327,152200,17824109575,16680,16680,16680,16680,0
+20250327,152100,17824109575,16680,16680,16680,16680,0
+20250327,152000,17824109575,16680,16680,16680,16680,0
+20250327,151900,17824109575,16680,16660,16680,16660,2934
+20250327,151800,17775210165,16670,16660,16670,16660,2645
+20250327,151700,17731134915,16660,16660,16670,16660,1894
+20250327,151600,17699568740,16660,16670,16680,16660,3465
+20250327,151500,17641808050,16680,16680,16700,16670,7173
+20250327,151400,17522149940,16690,16690,16690,16680,1752
+20250327,151300,17492919060,16690,16690,16690,16680,1613
+20250327,151200,17466005880,16690,16690,16690,16680,2079
+20250327,151100,17431317870,16690,16690,16700,16680,3289
+20250327,151000,17376439320,16700,16690,16700,16680,3057
+20250327,150900,17325411350,16700,16700,16700,16690,2217
+20250327,150800,17288400560,16700,16690,16700,16690,2143
+20250327,150700,17252618060,16690,16690,16700,16680,2587
+20250327,150600,17209435910,16690,16680,16690,16680,1093
+20250327,150500,17191197530,16690,16700,16710,16670,5555
+20250327,150400,17098462770,16710,16690,16710,16680,2101
+20250327,150300,17063394400,16690,16670,16700,16670,2479
+20250327,150200,17022041290,16680,16680,16680,16670,1816
+20250327,150100,16991755350,16680,16670,16700,16660,4361
+20250327,150000,16919041370,16660,16670,16670,16660,4612
+20250327,145900,16842198660,16670,16660,16670,16660,1558
+20250327,145800,16816232400,16660,16670,16710,16660,20113
+20250327,145700,16480878830,16680,16680,16690,16670,4195
+20250327,145600,16410929000,16680,16690,16690,16670,4629
+20250327,145500,16333715300,16690,16690,16700,16680,3441
+20250327,145400,16276285960,16700,16690,16700,16680,3514
+20250327,145300,16217650610,16690,16690,16700,16680,8378
+20250327,145200,16077809870,16700,16700,16700,16690,2819
+20250327,145100,16030734170,16690,16700,16700,16690,1945
+20250327,145000,15998263290,16690,16690,16700,16690,1697
+20250327,144900,15969931070,16700,16700,16700,16690,1317
+20250327,144800,15947944840,16690,16700,16700,16690,2966
+20250327,144700,15898422680,16710,16700,16710,16700,2230
+20250327,144600,15861177920,16700,16700,16700,16690,1541
+20250327,144500,15835447940,16700,16700,16710,16690,1470
+20250327,144400,15810898620,16690,16690,16700,16690,1476
+20250327,144300,15786260080,16690,16700,16700,16690,1819
+20250327,144200,15755888940,16690,16690,16700,16680,2755
+20250327,144100,15709901790,16690,16690,16700,16690,809
+20250327,144000,15696399090,16690,16690,16710,16690,1968
+20250327,143900,15663540150,16690,16700,16710,16690,1778
+20250327,143800,15633847260,16710,16700,16720,16690,3486
+20250327,143700,15575606660,16700,16700,16710,16690,1572
+20250327,143600,15549351260,16700,16700,16700,16700,1696
+20250327,143500,15521028060,16700,16700,16710,16690,1346
+20250327,143400,15498549990,16700,16690,16710,16690,2015
+20250327,143300,15464905020,16690,16690,16700,16680,2621
+20250327,143200,15421140660,16690,16690,16700,16680,1391
+20250327,143100,15397930090,16690,16690,16700,16680,3999
+20250327,143000,15331204420,16700,16690,16710,16680,4332
+20250327,142900,15258898320,16690,16700,16710,16690,8730
+20250327,142800,15113150410,16700,16700,16710,16700,2539
+20250327,142700,15070748680,16710,16700,16710,16700,1115
+20250327,142600,15052127480,16710,16700,16710,16700,1854
+20250327,142500,15021164940,16710,16700,16710,16700,1922
+20250327,142400,14989067380,16710,16710,16710,16700,2296
+20250327,142300,14950720310,16700,16700,16710,16700,2374
+20250327,142200,14911069940,16700,16710,16720,16700,5053
+20250327,142100,14826634450,16710,16710,16720,16710,1186
+20250327,142000,14806813060,16720,16710,16720,16710,1239
+20250327,141900,14786108300,16720,16710,16720,16710,1394
+20250327,141800,14762814020,16710,16710,16720,16710,1141
+20250327,141700,14743745450,16710,16720,16730,16710,1527
+20250327,141600,14718222380,16720,16730,16730,16720,1645
+20250327,141500,14690717630,16720,16710,16720,16710,1804
+20250327,141400,14660564620,16710,16720,16720,16710,1519
+20250327,141300,14635167410,16720,16720,16730,16720,1406
+20250327,141200,14611658640,16720,16730,16730,16720,1119
+20250327,141100,14592948620,16720,16720,16730,16720,1966
+20250327,141000,14560076210,16720,16730,16740,16720,4377
+20250327,140900,14486847050,16720,16720,16740,16720,2567
+20250327,140800,14443897880,16720,16720,16730,16710,3000
+20250327,140700,14393741300,16720,16720,16730,16720,964
+20250327,140600,14377622810,16720,16720,16730,16720,1268
+20250327,140500,14356411330,16720,16730,16740,16720,1213
+20250327,140400,14336124750,16730,16740,16740,16730,1719
+20250327,140300,14307363820,16730,16730,16740,16730,1129
+20250327,140200,14288475350,16730,16730,16730,16720,1505
+20250327,140100,14263297330,16720,16730,16750,16720,2419
+20250327,140000,14222813200,16730,16750,16750,16730,1014
+20250327,135900,14205846055,16750,16740,16750,16740,856
+20250327,135800,14191516085,16740,16720,16740,16720,2753
+20250327,135700,14145448105,16730,16740,16740,16730,1379
+20250327,135600,14122377185,16740,16740,16740,16730,1035
+20250327,135500,14105057745,16740,16720,16790,16720,4740
+20250327,135400,14025607995,16720,16730,16740,16720,1239
+20250327,135300,14004876755,16730,16750,16750,16730,2126
+20250327,135200,13969284275,16760,16740,16760,16740,6422
+20250327,135100,13861721565,16740,16750,16750,16740,2123
+20250327,135000,13826176965,16740,16740,16750,16730,4123
+20250327,134900,13757144845,16740,16740,16740,16730,1499
+20250327,134800,13732060495,16740,16740,16750,16740,5280
+20250327,134700,13643633065,16750,16730,16760,16730,7046
+20250327,134600,13525639195,16740,16720,16750,16720,1870
+20250327,134500,13494344865,16770,16770,16790,16710,6829
+20250327,134400,13379982765,16730,16720,16780,16710,13504
+20250327,134300,13153869865,16720,16720,16730,16720,1080
+20250327,134200,13135810855,16720,16730,16730,16720,1269
+20250327,134100,13114588565,16730,16730,16730,16720,894
+20250327,134000,13099633195,16720,16740,16740,16720,1384
+20250327,133900,13076488035,16730,16730,16740,16730,1108
+20250327,133800,13057951175,16730,16740,16740,16730,930
+20250327,133700,13042391900,16740,16730,16740,16720,1366
+20250327,133600,13019540470,16730,16740,16740,16730,1804
+20250327,133500,12989341530,16740,16730,16750,16720,2418
+20250327,133400,12948881170,16730,16730,16740,16730,3230
+20250327,133300,12894841490,16720,16730,16750,16720,1525
+20250327,133200,12869326890,16740,16750,16760,16730,7481
+20250327,133100,12744029590,16740,16740,16750,16730,6350
+20250327,133000,12637690630,16730,16730,16740,16730,1344
+20250327,132900,12615204230,16730,16730,16740,16720,2459
+20250327,132800,12574065250,16730,16740,16740,16730,1848
+20250327,132700,12543136120,16740,16730,16750,16730,1810
+20250327,132600,12512829840,16730,16740,16780,16730,14009
+20250327,132500,12278184240,16740,16720,16750,16720,14171
+20250327,132400,12041103070,16720,16710,16730,16710,7000
+20250327,132300,11924061660,16710,16720,16730,16710,2634
+20250327,132200,11880021280,16720,16720,16720,16720,1114
+20250327,132100,11861395200,16710,16720,16730,16710,2744
+20250327,132000,11815516450,16710,16720,16730,16710,3997
+20250327,131900,11748687910,16730,16730,16730,16720,4435
+20250327,131800,11674496490,16735,16740,16745,16735,1136
+20250327,131700,11655479880,16750,16750,16750,16740,1637
+20250327,131600,11628072485,16750,16740,16750,16735,7918
+20250327,131500,11495523875,16740,16710,16740,16710,16065
+20250327,131400,11226946075,16710,16710,16710,16705,980
+20250327,131300,11210570290,16710,16700,16710,16700,159
+20250327,131200,11207913490,16700,16710,16710,16700,2825
+20250327,131100,11160722390,16710,16710,16710,16700,482
+20250327,131000,11152669230,16710,16710,16710,16710,989
+20250327,130900,11136143040,16700,16710,16710,16700,237
+20250327,130800,11132182890,16710,16700,16710,16700,678
+20250327,130700,11120853810,16700,16700,16710,16700,3430
+20250327,130600,11063557100,16710,16700,16710,16700,603
+20250327,130500,11053481130,16710,16710,16710,16700,1189
+20250327,130400,11033624670,16710,16710,16710,16690,796
+20250327,130300,11020326060,16690,16710,16710,16690,5437
+20250327,130200,10929528430,16710,16710,16710,16700,1513
+20250327,130100,10904250960,16700,16710,16710,16700,673
+20250327,130000,10893009580,16700,16710,16710,16700,57
+20250327,125900,10892057330,16700,16700,16710,16700,1938
+20250327,125800,10859692690,16700,16700,16700,16690,608
+20250327,125700,10849539360,16700,16700,16700,16690,665
+20250327,125600,10838437290,16700,16690,16700,16690,374
+20250327,125500,10832192640,16690,16690,16700,16690,630
+20250327,125400,10821677240,16690,16700,16700,16690,523
+20250327,125300,10812947310,16700,16700,16700,16690,230
+20250327,125200,10809106330,16700,16700,16700,16690,407
+20250327,125100,10802310570,16700,16700,16700,16680,1344
+20250327,125000,10779877910,16700,16700,16710,16700,582
+20250327,124900,10770157670,16710,16710,16710,16700,248
+20250327,124800,10766014990,16700,16710,16710,16700,369
+20250327,124700,10759850540,16710,16700,16710,16700,938
+20250327,124600,10744184380,16700,16690,16700,16690,368
+20250327,124500,10738038860,16690,16700,16700,16690,363
+20250327,124400,10731976770,16700,16700,16710,16690,1002
+20250327,124300,10715246340,16700,16710,16710,16700,1181
+20250327,124200,10695523180,16710,16700,16710,16700,204
+20250327,124100,10692115050,16700,16690,16710,16690,475
+20250327,124000,10684182350,16690,16700,16710,16690,2335
+20250327,123900,10645186420,16700,16710,16710,16700,1704
+20250327,123800,10616729170,16710,16700,16710,16700,339
+20250327,123700,10611066180,16710,16690,16710,16680,2352
+20250327,123600,10571799570,16690,16680,16690,16680,1333
+20250327,123500,10549555130,16690,16690,16690,16690,401
+20250327,123400,10542862440,16690,16690,16690,16680,792
+20250327,123300,10529644260,16690,16690,16690,16680,631
+20250327,123200,10519114800,16700,16700,16700,16690,862
+20250327,123100,10504726430,16700,16710,16710,16700,859
+20250327,123000,10490378700,16710,16700,16710,16690,712
+20250327,122900,10478488390,16710,16690,16710,16690,316
+20250327,122800,10473211820,16700,16690,16710,16690,1387
+20250327,122700,10450045870,16690,16680,16710,16680,5175
+20250327,122600,10363657310,16680,16700,16700,16680,1838
+20250327,122500,10332977550,16690,16700,16710,16690,969
+20250327,122400,10316796300,16710,16700,16710,16700,988
+20250327,122300,10300294050,16700,16710,16710,16700,1469
+20250327,122200,10275759690,16710,16710,16710,16700,879
+20250327,122100,10261071780,16710,16710,16710,16700,396
+20250327,122000,10254455980,16710,16700,16710,16700,5541
+20250327,121900,10161918940,16700,16700,16700,16690,844
+20250327,121800,10147830565,16700,16680,16700,16680,2107
+20250327,121700,10112664210,16690,16690,16690,16680,932
+20250327,121600,10097116120,16690,16685,16690,16680,313
+20250327,121500,10091892370,16680,16680,16690,16670,3180
+20250327,121400,10038848085,16680,16680,16680,16670,378
+20250327,121300,10032544310,16680,16680,16680,16670,423
+20250327,121200,10025490220,16680,16680,16680,16670,4118
+20250327,121100,9956831230,16680,16680,16690,16670,3512
+20250327,121000,9898253020,16690,16690,16690,16680,3106
+20250327,120900,9846413910,16690,16690,16690,16680,3654
+20250327,120800,9785457690,16680,16690,16690,16680,1091
+20250327,120700,9767251160,16690,16680,16690,16680,910
+20250327,120600,9752063470,16690,16680,16690,16680,333
+20250327,120500,9746505830,16680,16690,16700,16680,12362
+20250327,120400,9540287930,16690,16700,16700,16690,1156
+20250327,120300,9520993390,16690,16665,16700,16660,26864
+20250327,120200,9073127105,16670,16665,16670,16660,1072
+20250327,120100,9055258005,16665,16670,16680,16660,1113
+20250327,120000,9036703160,16670,16680,16680,16670,853
+20250327,115900,9022482670,16670,16680,16680,16670,1634
+20250327,115800,8995237660,16680,16680,16690,16670,3586
+20250327,115700,8935415050,16680,16690,16690,16670,5108
+20250327,115600,8850234970,16680,16680,16690,16680,103
+20250327,115500,8848516520,16680,16680,16690,16680,355
+20250327,115400,8842591690,16690,16690,16690,16680,377
+20250327,115300,8836302000,16690,16680,16690,16680,46
+20250327,115200,8835534510,16690,16690,16690,16680,795
+20250327,115100,8822269010,16680,16680,16690,16680,3266
+20250327,115000,8767764380,16690,16680,16690,16680,654
+20250327,114900,8756851560,16690,16680,16690,16680,227
+20250327,114800,8753063010,16680,16680,16680,16680,526
+20250327,114700,8744289330,16690,16690,16690,16690,270
+20250327,114600,8739783030,16690,16690,16690,16680,262
+20250327,114500,8735412640,16690,16680,16690,16680,1118
+20250327,114400,8716758770,16680,16680,16690,16680,958
+20250327,114300,8700774510,16680,16680,16680,16680,179
+20250327,114200,8697788790,16680,16680,16680,16680,655
+20250327,114100,8686863390,16680,16680,16680,16670,2578
+20250327,114000,8643862500,16680,16680,16680,16680,348
+20250327,113900,8638057860,16690,16690,16690,16680,728
+20250327,113800,8625907590,16680,16680,16695,16675,3176
+20250327,113700,8572920800,16680,16660,16680,16655,5388
+20250327,113600,8483124290,16660,16660,16660,16655,715
+20250327,113500,8471212440,16660,16660,16660,16655,4178
+20250327,113400,8401606985,16670,16660,16670,16660,1708
+20250327,113300,8373136125,16660,16660,16670,16660,1631
+20250327,113200,8345951245,16670,16670,16680,16670,4229
+20250327,113100,8275451485,16670,16670,16680,16670,1166
+20250327,113000,8256005125,16670,16680,16680,16670,1494
+20250327,112900,8231091985,16670,16680,16680,16670,1324
+20250327,112800,8209013415,16680,16690,16690,16680,1147
+20250327,112700,8189873815,16690,16680,16690,16680,2116
+20250327,112600,8154562125,16690,16700,16700,16680,193
+20250327,112500,8151340985,16690,16680,16700,16680,1159
+20250327,112400,8132007795,16680,16690,16710,16680,10799
+20250327,112300,7951588725,16690,16670,16690,16670,2458
+20250327,112200,7910581240,16670,16690,16700,16670,2083
+20250327,112100,7875805020,16690,16680,16690,16680,2997
+20250327,112000,7825807100,16690,16680,16690,16680,3236
+20250327,111900,7771815580,16680,16700,16700,16670,1872
+20250327,111800,7740576400,16690,16680,16700,16680,5642
+20250327,111700,7646436240,16680,16680,16690,16680,46
+20250327,111600,7645668760,16690,16690,16690,16680,1312
+20250327,111500,7623772860,16690,16700,16710,16680,5425
+20250327,111400,7533221630,16700,16700,16705,16690,1800
+20250327,111300,7503160700,16690,16700,16710,16690,3029
+20250327,111200,7452564960,16700,16700,16710,16690,2446
+20250327,111100,7411705340,16700,16690,16710,16690,3925
+20250327,111000,7346151990,16700,16710,16710,16690,2019
+20250327,110900,7312432080,16700,16700,16710,16700,1390
+20250327,110800,7289216080,16700,16700,16710,16690,12869
+20250327,110700,7074293760,16710,16700,16710,16700,2072
+20250327,110600,7039675530,16700,16710,16710,16700,619
+20250327,110500,7029332530,16700,16700,16710,16700,2561
+20250327,110400,6986552960,16700,16710,16710,16700,1201
+20250327,110300,6966496240,16700,16710,16740,16700,17116
+20250327,110200,6680443230,16710,16720,16720,16710,2546
+20250327,110100,6637894830,16720,16730,16730,16720,345
+20250327,110000,6632123160,16780,16700,16790,16700,1858
+20250327,105900,6600975400,16770,16740,16770,16700,9376
+20250327,105800,6443982250,16730,16690,16740,16690,12835
+20250327,105700,6229477430,16700,16710,16710,16690,4521
+20250327,105600,6153991730,16710,16700,16710,16690,12216
+20250327,105500,5949960305,16700,16710,16710,16695,5555
+20250327,105400,5857180085,16700,16700,16720,16690,11530
+20250327,105300,5664609945,16700,16710,16710,16700,14589
+20250327,105200,5420969465,16720,16710,16720,16690,23622
+20250327,105100,5026322095,16710,16720,16720,16700,22674
+20250327,105000,4647433175,16720,16740,16740,16710,10129
+20250327,104900,4478060045,16740,16730,16740,16730,996
+20250327,104800,4461395725,16730,16740,16740,16730,400
+20250327,104700,4454701945,16730,16730,16740,16720,782
+20250327,104600,4441617915,16730,16740,16750,16730,5915
+20250327,104500,4342646645,16750,16750,16760,16730,508
+20250327,104400,4334138795,16760,16740,16760,16730,4456
+20250327,104300,4259542575,16750,16750,16750,16740,1519
+20250327,104200,4234107405,16750,16750,16750,16750,1026
+20250327,104100,4216921905,16760,16750,16760,16740,4122
+20250327,104000,4147888635,16750,16740,16760,16740,5925
+20250327,103900,4048657445,16740,16750,16750,16740,3975
+20250327,103800,3982115835,16750,16750,16750,16740,6827
+20250327,103700,3867789455,16750,16760,16760,16750,1433
+20250327,103600,3843782565,16760,16750,16760,16750,771
+20250327,103500,3830867435,16760,16760,16760,16750,252
+20250327,103400,3826645775,16760,16760,16760,16750,1387
+20250327,103300,3803410715,16760,16760,16770,16750,5823
+20250327,103200,3705819785,16760,16760,16770,16760,583
+20250327,103100,3696044105,16770,16770,16770,16760,1040
+20250327,103000,3678612805,16760,16760,16770,16760,541
+20250327,102900,3669545575,16770,16770,16770,16760,736
+20250327,102800,3657203895,16770,16770,16780,16760,1504
+20250327,102700,3631986875,16770,16770,16770,16760,425
+20250327,102600,3624859645,16770,16760,16770,16760,773
+20250327,102500,3611897275,16760,16780,16780,16760,766
+20250327,102400,3599058635,16780,16780,16780,16760,1807
+20250327,102300,3568748305,16780,16790,16790,16760,1349
+20250327,102200,3546119135,16770,16770,16810,16760,6215
+20250327,102100,3441813155,16770,16770,16780,16760,2327
+20250327,102000,3402788215,16770,16770,16770,16770,231
+20250327,101900,3398914345,16770,16770,16770,16760,1290
+20250327,101800,3377281095,16760,16770,16770,16760,1056
+20250327,101700,3359577365,16770,16770,16780,16760,2484
+20250327,101600,3317904305,16770,16770,16770,16760,1210
+20250327,101500,3297613575,16780,16780,16780,16770,598
+20250327,101400,3287585015,16790,16770,16790,16770,1508
+20250327,101300,3262285605,16780,16770,16820,16760,7517
+20250327,101200,3136055575,16780,16790,16790,16770,2900
+20250327,101100,3087393475,16780,16770,16780,16760,1176
+20250327,101000,3067661725,16790,16790,16790,16760,4662
+20250327,100900,2989477765,16790,16780,16790,16770,1394
+20250327,100800,2966085815,16780,16780,16780,16770,4732
+20250327,100700,2886716475,16770,16770,16780,16770,2592
+20250327,100600,2843241255,16770,16770,16780,16760,3399
+20250327,100500,2786220665,16770,16770,16770,16760,1113
+20250327,100400,2767566545,16770,16770,16780,16770,2294
+20250327,100300,2729095915,16770,16780,16780,16770,2406
+20250327,100200,2688742165,16780,16780,16780,16770,3514
+20250327,100100,2629809245,16770,16780,16780,16770,5872
+20250327,100000,2531319485,16780,16810,16810,16780,13521
+20250327,095900,2304322115,16800,16800,16810,16800,5412
+20250327,095800,2213396975,16810,16800,16810,16800,895
+20250327,095700,2198355875,16800,16820,16820,16800,3072
+20250327,095600,2146725215,16820,16810,16820,16810,23
+20250327,095500,2146338490,16810,16810,16820,16810,943
+20250327,095400,2130479110,16810,16820,16820,16810,616
+20250327,095300,2120118440,16820,16825,16830,16810,453
+20250327,095200,2112499145,16830,16810,16830,16810,209
+20250327,095100,2108983725,16810,16820,16830,16810,668
+20250327,095000,2097746075,16820,16810,16820,16810,171
+20250327,094900,2094869875,16830,16820,16830,16810,4610
+20250327,094800,2017358065,16830,16810,16830,16810,356
+20250327,094700,2011369325,16810,16830,16830,16810,3270
+20250327,094600,1956380735,16820,16820,16830,16820,175
+20250327,094500,1953435705,16820,16820,16850,16820,2659
+20250327,094400,1908664075,16820,16820,16840,16820,442
+20250327,094300,1901225115,16820,16835,16840,16820,5518
+20250327,094200,1808356420,16835,16840,16850,16830,344
+20250327,094100,1802563505,16840,16830,16850,16830,1507
+20250327,094000,1777186575,16830,16830,16840,16830,524
+20250327,093900,1768366495,16830,16840,16850,16830,2434
+20250327,093800,1727377635,16840,16860,16860,16840,345
+20250327,093700,1721567805,16840,16860,16860,16840,1252
+20250327,093600,1700475055,16850,16860,16890,16840,6104
+20250327,093500,1597522675,16860,16850,16860,16830,3300
+20250327,093400,1541935485,16850,16860,16860,16840,275
+20250327,093300,1537302105,16850,16860,16870,16840,1033
+20250327,093200,1519891450,16860,16860,16900,16840,5934
+20250327,093100,1419710480,16860,16860,16860,16840,1966
+20250327,093000,1386566300,16860,16850,16860,16850,779
+20250327,092900,1373436940,16850,16850,16870,16850,78
+20250327,092800,1372122600,16850,16840,16850,16840,572
+20250327,092700,1362490040,16850,16840,16880,16830,3824
+20250327,092600,1298057360,16840,16850,16860,16830,1106
+20250327,092500,1279424830,16850,16850,16850,16850,2746
+20250327,092400,1233154730,16850,16840,16870,16840,957
+20250327,092300,1217029470,16840,16850,16870,16840,975
+20250327,092200,1200604750,16850,16850,16890,16840,5207
+20250327,092100,1112816120,16850,16850,16890,16850,3807
+20250327,092000,1048575930,16850,16870,16870,16850,1341
+20250327,091900,1025976810,16860,16860,16880,16860,534
+20250327,091800,1016969140,16860,16870,16880,16860,3910
+20250327,091700,951013720,16860,16870,16870,16860,570
+20250327,091600,941401490,16860,16850,16860,16850,1853
+20250327,091500,910161010,16850,16860,16880,16850,3000
+20250327,091400,859549280,16860,16870,16880,16850,3294
+20250327,091300,803976110,16870,16860,16870,16850,2461
+20250327,091200,762473540,16860,16870,16870,16860,648
+20250327,091100,751546360,16870,16860,16870,16830,4705
+20250327,091000,672253920,16850,16830,16850,16820,3596
+20250327,090900,611715670,16820,16820,16830,16810,1834
+20250327,090800,580878690,16810,16820,16820,16810,404
+20250327,090700,574084260,16830,16820,16830,16820,1086
+20250327,090600,555817460,16810,16830,16830,16810,177
+20250327,090500,552842010,16820,16840,16840,16820,2046
+20250327,090400,518420970,16840,16830,16840,16830,660
+20250327,090300,507311800,16820,16850,16860,16810,4822
+20250327,090200,426138230,16850,16840,16850,16830,5498
+20250327,090100,333588750,16840,16830,16850,16830,3666
+20250327,090000,271851860,16810,16800,16850,16790,16180

316140/min/candle-20250328.csv

@@ -0,0 +1,734 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,211200,22283586240,16650,16650,16650,16650,110138
+20250328,211100,22283586240,16650,16650,16650,16650,0
+20250328,211000,22283586240,16650,16650,16650,16650,0
+20250328,210900,22283586240,16650,16650,16650,16650,0
+20250328,210800,22283586240,16650,16650,16650,16650,0
+20250328,210700,22283586240,16650,16650,16650,16650,0
+20250328,210600,22283586240,16650,16650,16650,16650,0
+20250328,210500,22283586240,16650,16650,16650,16650,0
+20250328,210400,22283586240,16650,16650,16650,16650,0
+20250328,210300,22283586240,16650,16650,16650,16650,0
+20250328,210200,22283586240,16650,16650,16650,16650,0
+20250328,210100,22283586240,16650,16650,16650,16650,0
+20250328,210000,22283586240,16650,16650,16650,16650,0
+20250328,205900,22283586240,16650,16650,16650,16650,0
+20250328,205800,22283586240,16650,16650,16650,16650,0
+20250328,205700,22283586240,16650,16650,16650,16650,0
+20250328,205600,22283586240,16650,16650,16650,16650,0
+20250328,205500,22283586240,16650,16650,16650,16650,0
+20250328,205400,22283586240,16650,16650,16650,16650,0
+20250328,205300,22283586240,16650,16650,16650,16650,0
+20250328,205200,22283586240,16650,16650,16650,16650,0
+20250328,205100,22283586240,16650,16650,16650,16650,0
+20250328,205000,22283586240,16650,16650,16650,16650,0
+20250328,204900,22283586240,16650,16650,16650,16650,0
+20250328,204800,22283586240,16650,16650,16650,16650,0
+20250328,204700,22283586240,16650,16650,16650,16650,0
+20250328,204600,22283586240,16650,16650,16650,16650,0
+20250328,204500,22283586240,16650,16650,16650,16650,0
+20250328,204400,22283586240,16650,16650,16650,16650,0
+20250328,204300,22283586240,16650,16650,16650,16650,0
+20250328,204200,22283586240,16650,16650,16650,16650,110138
+20250328,204100,22283586240,16650,16650,16650,16650,0
+20250328,204000,22283586240,16650,16650,16650,16650,0
+20250328,203900,22283586240,16650,16650,16650,16650,0
+20250328,203800,22283586240,16650,16650,16650,16650,0
+20250328,203700,22283586240,16650,16650,16650,16650,0
+20250328,203600,22283586240,16650,16650,16650,16650,0
+20250328,203500,22283586240,16650,16650,16650,16650,0
+20250328,203400,22283586240,16650,16650,16650,16650,0
+20250328,203300,22283586240,16650,16650,16650,16650,0
+20250328,203200,22283586240,16650,16650,16650,16650,0
+20250328,203100,22283586240,16650,16650,16650,16650,0
+20250328,203000,22283586240,16650,16650,16650,16650,0
+20250328,202900,22283586240,16650,16650,16650,16650,0
+20250328,202800,22283586240,16650,16650,16650,16650,0
+20250328,202700,22283586240,16650,16650,16650,16650,0
+20250328,202600,22283586240,16650,16650,16650,16650,0
+20250328,202500,22283586240,16650,16650,16650,16650,0
+20250328,202400,22283586240,16650,16650,16650,16650,0
+20250328,202300,22283586240,16650,16650,16650,16650,0
+20250328,202200,22283586240,16650,16650,16650,16650,0
+20250328,202100,22283586240,16650,16650,16650,16650,0
+20250328,202000,22283586240,16650,16650,16650,16650,0
+20250328,201900,22283586240,16650,16650,16650,16650,0
+20250328,201800,22283586240,16650,16650,16650,16650,0
+20250328,201700,22283586240,16650,16650,16650,16650,0
+20250328,201600,22283586240,16650,16650,16650,16650,0
+20250328,201500,22283586240,16650,16650,16650,16650,0
+20250328,201400,22283586240,16650,16650,16650,16650,0
+20250328,201300,22283586240,16650,16650,16650,16650,0
+20250328,201200,22283586240,16650,16650,16650,16650,110138
+20250328,201100,22283586240,16650,16650,16650,16650,0
+20250328,201000,22283586240,16650,16650,16650,16650,0
+20250328,200900,22283586240,16650,16650,16650,16650,0
+20250328,200800,22283586240,16650,16650,16650,16650,0
+20250328,200700,22283586240,16650,16650,16650,16650,0
+20250328,200600,22283586240,16650,16650,16650,16650,0
+20250328,200500,22283586240,16650,16650,16650,16650,0
+20250328,200400,22283586240,16650,16650,16650,16650,0
+20250328,200300,22283586240,16650,16650,16650,16650,0
+20250328,200200,22283586240,16650,16650,16650,16650,0
+20250328,200100,22283586240,16650,16650,16650,16650,0
+20250328,200000,22283586240,16650,16650,16650,16650,0
+20250328,195900,22283586240,16650,16650,16650,16650,0
+20250328,195800,22283586240,16650,16650,16650,16650,0
+20250328,195700,22283586240,16650,16650,16650,16650,0
+20250328,195600,22283586240,16650,16650,16650,16650,0
+20250328,195500,22283586240,16650,16650,16650,16650,0
+20250328,195400,22283586240,16650,16650,16650,16650,0
+20250328,195300,22283586240,16650,16650,16650,16650,0
+20250328,195200,22283586240,16650,16650,16650,16650,0
+20250328,195100,22283586240,16650,16650,16650,16650,0
+20250328,195000,22283586240,16650,16650,16650,16650,0
+20250328,194900,22283586240,16650,16650,16650,16650,0
+20250328,194800,22283586240,16650,16650,16650,16650,0
+20250328,194700,22283586240,16650,16650,16650,16650,0
+20250328,194600,22283586240,16650,16650,16650,16650,0
+20250328,194500,22283586240,16650,16650,16650,16650,0
+20250328,194400,22283586240,16650,16650,16650,16650,0
+20250328,194300,22283586240,16650,16650,16650,16650,0
+20250328,194200,22283586240,16650,16650,16650,16650,110138
+20250328,194100,22283586240,16650,16650,16650,16650,0
+20250328,194000,22283586240,16650,16650,16650,16650,0
+20250328,193900,22283586240,16650,16650,16650,16650,0
+20250328,193800,22283586240,16650,16650,16650,16650,0
+20250328,193700,22283586240,16650,16650,16650,16650,0
+20250328,193600,22283586240,16650,16650,16650,16650,0
+20250328,193500,22283586240,16650,16650,16650,16650,0
+20250328,193400,22283586240,16650,16650,16650,16650,0
+20250328,193300,22283586240,16650,16650,16650,16650,0
+20250328,193200,22283586240,16650,16650,16650,16650,0
+20250328,193100,22283586240,16650,16650,16650,16650,0
+20250328,193000,22283586240,16650,16650,16650,16650,0
+20250328,192900,22283586240,16650,16650,16650,16650,0
+20250328,192800,22283586240,16650,16650,16650,16650,0
+20250328,192700,22283586240,16650,16650,16650,16650,0
+20250328,192600,22283586240,16650,16650,16650,16650,0
+20250328,192500,22283586240,16650,16650,16650,16650,0
+20250328,192400,22283586240,16650,16650,16650,16650,0
+20250328,192300,22283586240,16650,16650,16650,16650,0
+20250328,192200,22283586240,16650,16650,16650,16650,0
+20250328,192100,22283586240,16650,16650,16650,16650,0
+20250328,192000,22283586240,16650,16650,16650,16650,0
+20250328,191900,22283586240,16650,16650,16650,16650,0
+20250328,191800,22283586240,16650,16650,16650,16650,0
+20250328,191700,22283586240,16650,16650,16650,16650,0
+20250328,191600,22283586240,16650,16650,16650,16650,0
+20250328,191500,22283586240,16650,16650,16650,16650,0
+20250328,191400,22283586240,16650,16650,16650,16650,0
+20250328,191300,22283586240,16650,16650,16650,16650,0
+20250328,191200,22283586240,16650,16650,16650,16650,110138
+20250328,191100,22283586240,16650,16650,16650,16650,0
+20250328,191000,22283586240,16650,16650,16650,16650,0
+20250328,190900,22283586240,16650,16650,16650,16650,0
+20250328,190800,22283586240,16650,16650,16650,16650,0
+20250328,190700,22283586240,16650,16650,16650,16650,0
+20250328,190600,22283586240,16650,16650,16650,16650,0
+20250328,190500,22283586240,16650,16650,16650,16650,0
+20250328,190400,22283586240,16650,16650,16650,16650,0
+20250328,190300,22283586240,16650,16650,16650,16650,0
+20250328,190200,22283586240,16650,16650,16650,16650,0
+20250328,190100,22283586240,16650,16650,16650,16650,0
+20250328,190000,22283586240,16650,16650,16650,16650,0
+20250328,185900,22283586240,16650,16650,16650,16650,0
+20250328,185800,22283586240,16650,16650,16650,16650,0
+20250328,185700,22283586240,16650,16650,16650,16650,0
+20250328,185600,22283586240,16650,16650,16650,16650,0
+20250328,185500,22283586240,16650,16650,16650,16650,0
+20250328,185400,22283586240,16650,16650,16650,16650,0
+20250328,185300,22283586240,16650,16650,16650,16650,0
+20250328,185200,22283586240,16650,16650,16650,16650,0
+20250328,185100,22283586240,16650,16650,16650,16650,0
+20250328,185000,22283586240,16650,16650,16650,16650,0
+20250328,184900,22283586240,16650,16650,16650,16650,0
+20250328,184800,22283586240,16650,16650,16650,16650,0
+20250328,184700,22283586240,16650,16650,16650,16650,0
+20250328,184600,22283586240,16650,16650,16650,16650,0
+20250328,184500,22283586240,16650,16650,16650,16650,0
+20250328,184400,22283586240,16650,16650,16650,16650,0
+20250328,184300,22283586240,16650,16650,16650,16650,0
+20250328,184200,22283586240,16650,16650,16650,16650,110138
+20250328,184100,22283586240,16650,16650,16650,16650,0
+20250328,184000,22283586240,16650,16650,16650,16650,0
+20250328,183900,22283586240,16650,16650,16650,16650,0
+20250328,183800,22283586240,16650,16650,16650,16650,0
+20250328,183700,22283586240,16650,16650,16650,16650,0
+20250328,183600,22283586240,16650,16650,16650,16650,0
+20250328,183500,22283586240,16650,16650,16650,16650,0
+20250328,183400,22283586240,16650,16650,16650,16650,0
+20250328,183300,22283586240,16650,16650,16650,16650,0
+20250328,183200,22283586240,16650,16650,16650,16650,0
+20250328,183100,22283586240,16650,16650,16650,16650,0
+20250328,183000,22283586240,16650,16650,16650,16650,0
+20250328,182900,22283586240,16650,16650,16650,16650,0
+20250328,182800,22283586240,16650,16650,16650,16650,0
+20250328,182700,22283586240,16650,16650,16650,16650,0
+20250328,182600,22283586240,16650,16650,16650,16650,0
+20250328,182500,22283586240,16650,16650,16650,16650,0
+20250328,182400,22283586240,16650,16650,16650,16650,0
+20250328,182300,22283586240,16650,16650,16650,16650,0
+20250328,182200,22283586240,16650,16650,16650,16650,0
+20250328,182100,22283586240,16650,16650,16650,16650,0
+20250328,182000,22283586240,16650,16650,16650,16650,0
+20250328,181900,22283586240,16650,16650,16650,16650,0
+20250328,181800,22283586240,16650,16650,16650,16650,0
+20250328,181700,22283586240,16650,16650,16650,16650,0
+20250328,181600,22283586240,16650,16650,16650,16650,0
+20250328,181500,22283586240,16650,16650,16650,16650,0
+20250328,181400,22283586240,16650,16650,16650,16650,0
+20250328,181300,22283586240,16650,16650,16650,16650,0
+20250328,181200,22283586240,16650,16650,16650,16650,110138
+20250328,181100,22283586240,16650,16650,16650,16650,0
+20250328,181000,22283586240,16650,16650,16650,16650,0
+20250328,180900,22283586240,16650,16650,16650,16650,0
+20250328,180800,22283586240,16650,16650,16650,16650,0
+20250328,180700,22283586240,16650,16650,16650,16650,0
+20250328,180600,22283586240,16650,16650,16650,16650,0
+20250328,180500,22283586240,16650,16650,16650,16650,0
+20250328,180400,22283586240,16650,16650,16650,16650,0
+20250328,180300,22283586240,16650,16650,16650,16650,0
+20250328,180200,22283586240,16650,16650,16650,16650,0
+20250328,180100,22283586240,16650,16650,16650,16650,0
+20250328,180000,22283586240,16650,16650,16650,16650,0
+20250328,175900,22283586240,16650,16650,16650,16650,0
+20250328,175800,22283586240,16650,16650,16650,16650,0
+20250328,175700,22283586240,16650,16650,16650,16650,0
+20250328,175600,22283586240,16650,16650,16650,16650,0
+20250328,175500,22283586240,16650,16650,16650,16650,0
+20250328,175400,22283586240,16650,16650,16650,16650,0
+20250328,175300,22283586240,16650,16650,16650,16650,0
+20250328,175200,22283586240,16650,16650,16650,16650,0
+20250328,175100,22283586240,16650,16650,16650,16650,0
+20250328,175000,22283586240,16650,16650,16650,16650,0
+20250328,174900,22283586240,16650,16650,16650,16650,0
+20250328,174800,22283586240,16650,16650,16650,16650,0
+20250328,174700,22283586240,16650,16650,16650,16650,0
+20250328,174600,22283586240,16650,16650,16650,16650,0
+20250328,174500,22283586240,16650,16650,16650,16650,0
+20250328,174400,22283586240,16650,16650,16650,16650,0
+20250328,174300,22283586240,16650,16650,16650,16650,0
+20250328,174200,22283586240,16650,16650,16650,16650,110138
+20250328,174100,22283586240,16650,16650,16650,16650,0
+20250328,174000,22283586240,16650,16650,16650,16650,0
+20250328,173900,22283586240,16650,16650,16650,16650,0
+20250328,173800,22283586240,16650,16650,16650,16650,0
+20250328,173700,22283586240,16650,16650,16650,16650,0
+20250328,173600,22283586240,16650,16650,16650,16650,0
+20250328,173500,22283586240,16650,16650,16650,16650,0
+20250328,173400,22283586240,16650,16650,16650,16650,0
+20250328,173300,22283586240,16650,16650,16650,16650,0
+20250328,173200,22283586240,16650,16650,16650,16650,0
+20250328,173100,22283586240,16650,16650,16650,16650,0
+20250328,173000,22283586240,16650,16650,16650,16650,0
+20250328,172900,22283586240,16650,16650,16650,16650,0
+20250328,172800,22283586240,16650,16650,16650,16650,0
+20250328,172700,22283586240,16650,16650,16650,16650,0
+20250328,172600,22283586240,16650,16650,16650,16650,0
+20250328,172500,22283586240,16650,16650,16650,16650,0
+20250328,172400,22283586240,16650,16650,16650,16650,0
+20250328,172300,22283586240,16650,16650,16650,16650,0
+20250328,172200,22283586240,16650,16650,16650,16650,0
+20250328,172100,22283586240,16650,16650,16650,16650,0
+20250328,172000,22283586240,16650,16650,16650,16650,0
+20250328,171900,22283586240,16650,16650,16650,16650,0
+20250328,171800,22283586240,16650,16650,16650,16650,0
+20250328,171700,22283586240,16650,16650,16650,16650,0
+20250328,171600,22283586240,16650,16650,16650,16650,0
+20250328,171500,22283586240,16650,16650,16650,16650,0
+20250328,171400,22283586240,16650,16650,16650,16650,0
+20250328,171300,22283586240,16650,16650,16650,16650,0
+20250328,171200,22283586240,16650,16650,16650,16650,110138
+20250328,171100,22283586240,16650,16650,16650,16650,0
+20250328,171000,22283586240,16650,16650,16650,16650,0
+20250328,170900,22283586240,16650,16650,16650,16650,0
+20250328,170800,22283586240,16650,16650,16650,16650,0
+20250328,170700,22283586240,16650,16650,16650,16650,0
+20250328,170600,22283586240,16650,16650,16650,16650,0
+20250328,170500,22283586240,16650,16650,16650,16650,0
+20250328,170400,22283586240,16650,16650,16650,16650,0
+20250328,170300,22283586240,16650,16650,16650,16650,0
+20250328,170200,22283586240,16650,16650,16650,16650,0
+20250328,170100,22283586240,16650,16650,16650,16650,0
+20250328,170000,22283586240,16650,16650,16650,16650,0
+20250328,165900,22283586240,16650,16650,16650,16650,0
+20250328,165800,22283586240,16650,16650,16650,16650,0
+20250328,165700,22283586240,16650,16650,16650,16650,0
+20250328,165600,22283586240,16650,16650,16650,16650,0
+20250328,165500,22283586240,16650,16650,16650,16650,0
+20250328,165400,22283586240,16650,16650,16650,16650,0
+20250328,165300,22283586240,16650,16650,16650,16650,0
+20250328,165200,22283586240,16650,16650,16650,16650,0
+20250328,165100,22283586240,16650,16650,16650,16650,0
+20250328,165000,22283586240,16650,16650,16650,16650,0
+20250328,164900,22283586240,16650,16650,16650,16650,0
+20250328,164800,22283586240,16650,16650,16650,16650,0
+20250328,164700,22283586240,16650,16650,16650,16650,0
+20250328,164600,22283586240,16650,16650,16650,16650,0
+20250328,164500,22283586240,16650,16650,16650,16650,0
+20250328,164400,22283586240,16650,16650,16650,16650,0
+20250328,164300,22283586240,16650,16650,16650,16650,0
+20250328,164200,22283586240,16650,16650,16650,16650,110138
+20250328,164100,22283586240,16650,16650,16650,16650,0
+20250328,164000,22283586240,16650,16650,16650,16650,0
+20250328,163900,22283586240,16650,16650,16650,16650,0
+20250328,163800,22283586240,16650,16650,16650,16650,0
+20250328,163700,22283586240,16650,16650,16650,16650,0
+20250328,163600,22283586240,16650,16650,16650,16650,0
+20250328,163500,22283586240,16650,16650,16650,16650,0
+20250328,163400,22283586240,16650,16650,16650,16650,0
+20250328,163300,22283586240,16650,16650,16650,16650,0
+20250328,163200,22283586240,16650,16650,16650,16650,0
+20250328,163100,22283586240,16650,16650,16650,16650,0
+20250328,163000,22283586240,16650,16650,16650,16650,0
+20250328,162900,22283586240,16650,16650,16650,16650,0
+20250328,162800,22283586240,16650,16650,16650,16650,0
+20250328,162700,22283586240,16650,16650,16650,16650,0
+20250328,162600,22283586240,16650,16650,16650,16650,0
+20250328,162500,22283586240,16650,16650,16650,16650,0
+20250328,162400,22283586240,16650,16650,16650,16650,0
+20250328,162300,22283586240,16650,16650,16650,16650,0
+20250328,162200,22283586240,16650,16650,16650,16650,0
+20250328,162100,22283586240,16650,16650,16650,16650,0
+20250328,162000,22283586240,16650,16650,16650,16650,0
+20250328,161900,22283586240,16650,16650,16650,16650,0
+20250328,161800,22283586240,16650,16650,16650,16650,0
+20250328,161700,22283586240,16650,16650,16650,16650,0
+20250328,161600,22283586240,16650,16650,16650,16650,0
+20250328,161500,22283586240,16650,16650,16650,16650,0
+20250328,161400,22283586240,16650,16650,16650,16650,0
+20250328,161300,22283586240,16650,16650,16650,16650,0
+20250328,161200,22283586240,16650,16650,16650,16650,110138
+20250328,161100,22283586240,16650,16650,16650,16650,0
+20250328,161000,22283586240,16650,16650,16650,16650,0
+20250328,160900,22283586240,16650,16650,16650,16650,0
+20250328,160800,22283586240,16650,16650,16650,16650,0
+20250328,160700,22283586240,16650,16650,16650,16650,0
+20250328,160600,22283586240,16650,16650,16650,16650,0
+20250328,160500,22283586240,16650,16650,16650,16650,0
+20250328,160400,22283586240,16650,16650,16650,16650,0
+20250328,160300,22283586240,16650,16650,16650,16650,0
+20250328,160200,22283586240,16650,16650,16650,16650,0
+20250328,160100,22283586240,16650,16650,16650,16650,0
+20250328,160000,22283586240,16650,16650,16650,16650,0
+20250328,155900,22283586240,16650,16650,16650,16650,0
+20250328,155800,22283586240,16650,16650,16650,16650,0
+20250328,155700,22283586240,16650,16650,16650,16650,0
+20250328,155600,22283586240,16650,16650,16650,16650,0
+20250328,155500,22283586240,16650,16650,16650,16650,0
+20250328,155400,22283586240,16650,16650,16650,16650,0
+20250328,155300,22283586240,16650,16650,16650,16650,0
+20250328,155200,22283586240,16650,16650,16650,16650,0
+20250328,155100,22283586240,16650,16650,16650,16650,0
+20250328,155000,22283586240,16650,16650,16650,16650,0
+20250328,154900,22283586240,16650,16650,16650,16650,0
+20250328,154800,22283586240,16650,16650,16650,16650,0
+20250328,154700,22283586240,16650,16650,16650,16650,0
+20250328,154600,22283586240,16650,16650,16650,16650,0
+20250328,154500,22283586240,16650,16650,16650,16650,0
+20250328,154400,22283586240,16650,16650,16650,16650,0
+20250328,154300,22283586240,16650,16650,16650,16650,0
+20250328,154200,22283586240,16650,16650,16650,16650,110138
+20250328,154100,22283586240,16650,16650,16650,16650,0
+20250328,154000,22283586240,16650,16650,16650,16650,0
+20250328,153900,22283586240,16650,16650,16650,16650,0
+20250328,153800,22283586240,16650,16650,16650,16650,0
+20250328,153700,22283586240,16650,16650,16650,16650,0
+20250328,153600,22283586240,16650,16650,16650,16650,0
+20250328,153500,22283586240,16650,16650,16650,16650,0
+20250328,153400,22283586240,16650,16650,16650,16650,0
+20250328,153300,22283586240,16650,16650,16650,16650,0
+20250328,153200,22283586240,16650,16650,16650,16650,0
+20250328,153100,22283586240,16650,16650,16650,16650,0
+20250328,153000,22283586240,16650,16650,16650,16650,110138
+20250328,152900,20449788540,16600,16600,16600,16600,0
+20250328,152800,20449788540,16600,16600,16600,16600,0
+20250328,152700,20449788540,16600,16600,16600,16600,0
+20250328,152600,20449788540,16600,16600,16600,16600,0
+20250328,152500,20449788540,16600,16600,16600,16600,0
+20250328,152400,20449788540,16600,16600,16600,16600,0
+20250328,152300,20449788540,16600,16600,16600,16600,0
+20250328,152200,20449788540,16600,16600,16600,16600,0
+20250328,152100,20449788540,16600,16600,16600,16600,0
+20250328,152000,20449788540,16600,16600,16600,16600,0
+20250328,151900,20449788540,16600,16610,16680,16580,8005
+20250328,151800,20316874560,16680,16650,16680,16610,7535
+20250328,151700,20191511580,16660,16660,16670,16650,3104
+20250328,151600,20139818990,16660,16660,16660,16650,4179
+20250328,151500,20070233330,16650,16650,16660,16650,7132
+20250328,151400,19951459320,16660,16650,16660,16640,5819
+20250328,151300,19854585330,16660,16650,16680,16650,3663
+20250328,151200,19793554380,16660,16670,16680,16650,9553
+20250328,151100,19634401970,16670,16670,16680,16660,6339
+20250328,151000,19528734670,16680,16680,16690,16660,3759
+20250328,150900,19466047780,16690,16690,16690,16680,2176
+20250328,150800,19429739190,16690,16680,16690,16680,2524
+20250328,150700,19387623440,16690,16690,16690,16670,3854
+20250328,150600,19323328390,16690,16690,16690,16680,3333
+20250328,150500,19267719860,16690,16680,16690,16680,1896
+20250328,150400,19236075830,16690,16690,16690,16680,2155
+20250328,150300,19200115910,16690,16690,16690,16680,1932
+20250328,150200,19167875820,16690,16690,16690,16680,3582
+20250328,150100,19108114690,16690,16680,16690,16670,9045
+20250328,150000,18957268130,16680,16670,16680,16670,5298
+20250328,145900,18868912440,16680,16670,16680,16670,2393
+20250328,145800,18829006510,16680,16680,16680,16670,1220
+20250328,145700,18808657910,16680,16670,16680,16660,1485
+20250328,145600,18783899440,16670,16670,16670,16660,1584
+20250328,145500,18757495840,16670,16680,16680,16660,2586
+20250328,145400,18714392310,16670,16670,16680,16660,2067
+20250328,145300,18679936120,16670,16670,16670,16660,1799
+20250328,145200,18649954040,16680,16680,16680,16660,1953
+20250328,145100,18617396620,16680,16670,16680,16660,1735
+20250328,145000,18588473450,16670,16660,16670,16650,4227
+20250328,144900,18518036880,16660,16670,16670,16650,2198
+20250328,144800,18481406670,16670,16670,16670,16660,1550
+20250328,144700,18455581640,16660,16670,16670,16660,1737
+20250328,144600,18426630460,16660,16650,16660,16640,5147
+20250328,144500,18340908500,16640,16640,16650,16640,837
+20250328,144400,18326974760,16650,16650,16650,16640,1215
+20250328,144300,18306754820,16650,16650,16650,16620,1909
+20250328,144200,18274996860,16650,16660,16660,16640,3644
+20250328,144100,18214347230,16660,16650,16660,16640,2948
+20250328,144000,18165271800,16650,16650,16660,16650,1903
+20250328,143900,18133576330,16650,16660,16660,16640,2867
+20250328,143800,18085834820,16660,16660,16660,16630,987
+20250328,143700,18069401260,16660,16660,16660,16650,2783
+20250328,143600,18023046250,16660,16660,16660,16650,1151
+20250328,143500,18003875350,16660,16660,16660,16650,986
+20250328,143400,17987451860,16650,16650,16660,16640,448
+20250328,143300,17979989840,16640,16650,16660,16640,1669
+20250328,143200,17952200730,16660,16650,16660,16620,2640
+20250328,143100,17908260820,16650,16660,16660,16640,1632
+20250328,143000,17881082510,16660,16660,16670,16660,694
+20250328,142900,17869515110,16670,16660,16670,16660,478
+20250328,142800,17861548300,16670,16660,16680,16650,3078
+20250328,142700,17810259830,16660,16650,16660,16640,2570
+20250328,142600,17767460240,16650,16660,16660,16620,7338
+20250328,142500,17645379460,16660,16660,16660,16650,785
+20250328,142400,17632303150,16660,16660,16660,16650,604
+20250328,142300,17622243220,16650,16670,16670,16650,3547
+20250328,142200,17563157090,16670,16680,16680,16660,2050
+20250328,142100,17528983540,16680,16680,16680,16670,1521
+20250328,142000,17503626090,16680,16680,16680,16670,855
+20250328,141900,17489366230,16670,16670,16680,16670,1697
+20250328,141800,17461075110,16680,16670,16680,16670,1255
+20250328,141700,17440145600,16670,16680,16680,16670,1329
+20250328,141600,17417986010,16680,16670,16680,16660,1704
+20250328,141500,17389581530,16670,16670,16670,16660,1109
+20250328,141400,17371095130,16670,16670,16670,16660,449
+20250328,141300,17363611290,16670,16670,16670,16660,743
+20250328,141200,17351226180,16670,16670,16670,16660,817
+20250328,141100,17337607820,16670,16690,16690,16660,1187
+20250328,141000,17317809590,16690,16680,16690,16670,2094
+20250328,140900,17282881060,16680,16680,16680,16670,951
+20250328,140800,17267020010,16680,16680,16680,16670,888
+20250328,140700,17252211570,16680,16680,16680,16660,1200
+20250328,140600,17232201260,16670,16670,16680,16660,1527
+20250328,140500,17206741740,16670,16680,16680,16660,800
+20250328,140400,17193405740,16680,16690,16690,16670,2044
+20250328,140300,17159322290,16670,16700,16700,16670,1725
+20250328,140200,17130534180,16700,16670,16710,16670,17112
+20250328,140100,16844853280,16680,16680,16680,16670,1725
+20250328,140000,16816087510,16680,16660,16690,16660,1665
+20250328,135900,16788316680,16680,16680,16680,16660,833
+20250328,135800,16774427830,16670,16670,16680,16660,1321
+20250328,135700,16752403970,16670,16660,16670,16660,910
+20250328,135600,16737240400,16670,16660,16670,16650,3421
+20250328,135500,16680244720,16670,16670,16670,16660,850
+20250328,135400,16666076390,16660,16690,16690,16660,1861
+20250328,135300,16635045390,16670,16660,16700,16660,3748
+20250328,135200,16572530300,16660,16680,16690,16660,1838
+20250328,135100,16541883010,16680,16710,16710,16680,12284
+20250328,135000,16336754220,16700,16710,16720,16700,2010
+20250328,134900,16303167790,16710,16720,16720,16700,1933
+20250328,134800,16270868640,16720,16710,16720,16700,1546
+20250328,134700,16245032630,16710,16710,16720,16700,3585
+20250328,134600,16185125350,16710,16670,16720,16660,14875
+20250328,134500,15936803380,16680,16670,16680,16670,552
+20250328,134400,15927598870,16660,16680,16680,16660,2624
+20250328,134300,15883858250,16680,16680,16690,16670,1661
+20250328,134200,15856154330,16680,16690,16690,16680,2940
+20250328,134100,15807099930,16690,16680,16690,16680,2108
+20250328,134000,15771934060,16680,16700,16700,16680,1296
+20250328,133900,15750312970,16690,16700,16700,16690,2266
+20250328,133800,15712487590,16700,16680,16700,16680,8997
+20250328,133700,15562355410,16680,16660,16680,16650,9837
+20250328,133600,15398390590,16660,16670,16670,16660,1501
+20250328,133500,15373380520,16660,16660,16670,16650,421
+20250328,133400,15366366000,16670,16670,16670,16660,1578
+20250328,133300,15340072910,16660,16670,16670,16650,8697
+20250328,133200,15195180670,16670,16670,16670,16660,1120
+20250328,133100,15176512890,16670,16670,16670,16660,1023
+20250328,133000,15159463120,16670,16670,16670,16660,2277
+20250328,132900,15121518490,16660,16650,16670,16640,17711
+20250328,132800,14826499640,16650,16650,16650,16640,522
+20250328,132700,14817808430,16650,16650,16650,16640,486
+20250328,132600,14809717640,16650,16650,16650,16640,653
+20250328,132500,14798847090,16650,16640,16650,16640,1910
+20250328,132400,14767057600,16640,16640,16640,16630,594
+20250328,132300,14757174440,16640,16630,16640,16630,1415
+20250328,132200,14733638360,16640,16650,16650,16630,1620
+20250328,132100,14706679280,16650,16650,16650,16640,1181
+20250328,132000,14687020190,16650,16640,16650,16620,3350
+20250328,131900,14631295350,16640,16650,16650,16630,3392
+20250328,131800,14574850220,16650,16650,16650,16640,461
+20250328,131700,14567175660,16650,16650,16650,16640,1506
+20250328,131600,14542103230,16650,16650,16650,16640,753
+20250328,131500,14529567840,16650,16640,16650,16640,399
+20250328,131400,14522925890,16650,16650,16650,16640,2001
+20250328,131300,14489621390,16650,16650,16650,16640,3462
+20250328,131200,14431987310,16650,16630,16650,16630,10496
+20250328,131100,14257242780,16630,16650,16650,16630,902
+20250328,131000,14242233580,16640,16650,16650,16620,2699
+20250328,130900,14197331530,16650,16640,16650,16630,4020
+20250328,130800,14130454360,16640,16630,16650,16630,6749
+20250328,130700,14018187950,16630,16630,16630,16610,956
+20250328,130600,14002295740,16630,16630,16630,16610,2054
+20250328,130500,13968154730,16630,16610,16630,16610,4000
+20250328,130400,13901688070,16610,16610,16610,16600,660
+20250328,130300,13890726540,16610,16610,16610,16600,1243
+20250328,130200,13870084000,16610,16610,16610,16600,622
+20250328,130100,13859754130,16610,16620,16620,16610,1028
+20250328,130000,13842677160,16620,16620,16620,16610,1543
+20250328,125900,13817040010,16620,16620,16620,16610,1624
+20250328,125800,13790061060,16620,16630,16640,16610,920
+20250328,125700,13774764980,16640,16640,16650,16620,2247
+20250328,125600,13737380460,16640,16620,16640,16620,1316
+20250328,125500,13715495410,16630,16630,16640,16610,1984
+20250328,125400,13682508150,16640,16640,16640,16630,1861
+20250328,125300,13651547330,16640,16640,16640,16620,446
+20250328,125200,13644128560,16640,16650,16650,16630,972
+20250328,125100,13627955850,16650,16650,16660,16630,3467
+20250328,125000,13570240140,16650,16640,16650,16640,4607
+20250328,124900,13493575210,16640,16640,16640,16630,1359
+20250328,124800,13470963130,16640,16640,16640,16620,1297
+20250328,124700,13449391200,16640,16640,16640,16630,670
+20250328,124600,13438243010,16640,16640,16640,16630,1028
+20250328,124500,13421142300,16640,16640,16640,16630,624
+20250328,124400,13410761100,16630,16640,16640,16620,1503
+20250328,124300,13385763490,16620,16640,16640,16620,1612
+20250328,124200,13358950240,16640,16630,16640,16620,3931
+20250328,124100,13293578890,16630,16630,16630,16620,432
+20250328,124000,13286395190,16630,16640,16640,16610,1376
+20250328,123900,13263517910,16640,16630,16640,16620,1177
+20250328,123800,13243945620,16630,16630,16640,16620,3027
+20250328,123700,13193611030,16630,16630,16630,16620,923
+20250328,123600,13178263090,16630,16630,16630,16610,3281
+20250328,123500,13123732140,16630,16630,16630,16620,648
+20250328,123400,13112958020,16630,16630,16640,16620,1936
+20250328,123300,13080765100,16640,16630,16640,16630,2429
+20250328,123200,13040363740,16640,16640,16650,16640,1478
+20250328,123100,13015764680,16640,16630,16640,16630,619
+20250328,123000,13005467320,16640,16640,16650,16630,1652
+20250328,122900,12977984130,16640,16650,16650,16640,1279
+20250328,122800,12956698560,16650,16650,16660,16640,672
+20250328,122700,12945508870,16650,16650,16660,16640,3261
+20250328,122600,12891217550,16650,16650,16650,16640,1469
+20250328,122500,12866770200,16650,16650,16650,16650,511
+20250328,122400,12858262050,16650,16650,16650,16640,1070
+20250328,122300,12840447680,16650,16650,16650,16640,1034
+20250328,122200,12823236480,16650,16650,16650,16640,741
+20250328,122100,12810900060,16650,16650,16650,16640,856
+20250328,122000,12796648760,16650,16650,16650,16640,980
+20250328,121900,12780336830,16650,16650,16650,16640,405
+20250328,121800,12773593990,16650,16650,16660,16650,962
+20250328,121700,12757571270,16660,16660,16660,16640,853
+20250328,121600,12743368440,16660,16650,16660,16640,588
+20250328,121500,12733578310,16650,16660,16660,16650,1844
+20250328,121400,12702865720,16660,16660,16660,16650,297
+20250328,121300,12697917800,16660,16660,16670,16650,926
+20250328,121200,12682487170,16670,16640,16680,16640,1352
+20250328,121100,12659978430,16680,16660,16680,16650,3178
+20250328,121000,12607026650,16660,16660,16660,16650,621
+20250328,120900,12596682000,16660,16660,16660,16630,1335
+20250328,120800,12574456000,16660,16650,16660,16650,840
+20250328,120700,12560467020,16650,16650,16650,16640,710
+20250328,120600,12548648010,16650,16630,16670,16630,4212
+20250328,120500,12478535970,16640,16640,16640,16630,1039
+20250328,120400,12461247910,16640,16640,16640,16630,1166
+20250328,120300,12441854460,16640,16650,16650,16630,908
+20250328,120200,12426745015,16640,16650,16650,16640,652
+20250328,120100,12415890625,16650,16650,16650,16630,661
+20250328,120000,12404886245,16660,16660,16660,16650,1067
+20250328,115900,12387116645,16650,16660,16660,16650,698
+20250328,115800,12375489935,16660,16670,16670,16630,3386
+20250328,115700,12319130775,16670,16670,16680,16640,3768
+20250328,115600,12256361495,16670,16670,16670,16660,578
+20250328,115500,12246727855,16670,16660,16670,16660,1543
+20250328,115400,12221008995,16670,16690,16690,16650,915
+20250328,115300,12205761025,16690,16670,16690,16660,1200
+20250328,115200,12185758125,16670,16660,16680,16660,722
+20250328,115100,12173719715,16660,16680,16690,16650,935
+20250328,115000,12158133775,16670,16680,16690,16660,2553
+20250328,114900,12115546135,16680,16680,16680,16650,2410
+20250328,114800,12075389585,16680,16680,16680,16650,4340
+20250328,114700,12003031935,16680,16690,16690,16670,1021
+20250328,114600,11986001115,16690,16690,16690,16660,2043
+20250328,114500,11951935735,16690,16690,16690,16680,776
+20250328,114400,11938985835,16690,16690,16690,16670,488
+20250328,114300,11930844155,16690,16680,16690,16670,857
+20250328,114200,11916548275,16680,16680,16680,16670,3399
+20250328,114100,11859856845,16680,16680,16680,16670,1364
+20250328,114000,11837114625,16670,16660,16680,16660,2916
+20250328,113900,11788507755,16660,16680,16680,16650,496
+20250328,113800,11780238825,16680,16690,16700,16660,3368
+20250328,113700,11724057870,16700,16710,16720,16690,1283
+20250328,113600,11702625360,16710,16720,16720,16690,1145
+20250328,113500,11683498240,16720,16720,16730,16700,3020
+20250328,113400,11633027835,16720,16720,16720,16710,1220
+20250328,113300,11612635690,16720,16710,16720,16710,1599
+20250328,113200,11585902665,16720,16720,16720,16710,1060
+20250328,113100,11568185170,16710,16720,16720,16700,2525
+20250328,113000,11525990170,16720,16720,16720,16690,11094
+20250328,112900,11340617780,16720,16750,16750,16710,15129
+20250328,112800,11087383490,16750,16750,16750,16740,1407
+20250328,112700,11063823760,16750,16750,16750,16740,683
+20250328,112600,11052384740,16750,16730,16750,16730,12731
+20250328,112500,10839298500,16730,16730,16730,16720,1441
+20250328,112400,10815192130,16730,16710,16730,16710,5830
+20250328,112300,10717708920,16710,16700,16710,16700,4288
+20250328,112200,10646058100,16710,16710,16710,16700,1126
+20250328,112100,10627248620,16710,16710,16710,16700,3525
+20250328,112000,10568373210,16710,16700,16710,16700,2774
+20250328,111900,10522043220,16700,16700,16700,16690,605
+20250328,111800,10511941145,16690,16710,16710,16690,1495
+20250328,111700,10486975095,16710,16720,16720,16690,2773
+20250328,111600,10440672385,16720,16680,16730,16680,31453
+20250328,111500,9914973245,16670,16690,16690,16670,2299
+20250328,111400,9876625025,16680,16660,16690,16650,7361
+20250328,111300,9753869245,16660,16670,16680,16640,5813
+20250328,111200,9656998735,16650,16650,16690,16640,9287
+20250328,111100,9502213735,16650,16650,16650,16640,1613
+20250328,111000,9475368745,16650,16650,16650,16640,692
+20250328,110900,9463847505,16650,16650,16670,16640,3307
+20250328,110800,9408784055,16650,16650,16680,16630,4379
+20250328,110700,9335846325,16650,16650,16670,16640,5362
+20250328,110600,9246552155,16650,16650,16650,16630,4241
+20250328,110500,9175987555,16640,16640,16650,16630,2197
+20250328,110400,9139424595,16630,16630,16640,16630,964
+20250328,110300,9123391365,16640,16630,16640,16620,2657
+20250328,110200,9079210585,16630,16620,16630,16620,1187
+20250328,110100,9059477915,16630,16620,16630,16620,684
+20250328,110000,9048105425,16630,16620,16630,16600,1686
+20250328,105900,9020088055,16630,16610,16640,16610,6622
+20250328,105800,8910048445,16610,16610,16610,16600,826
+20250328,105700,8896329575,16610,16610,16610,16600,610
+20250328,105600,8886198555,16610,16610,16610,16590,4310
+20250328,105500,8814653310,16610,16620,16630,16600,1479
+20250328,105400,8790088760,16620,16640,16640,16620,3746
+20250328,105300,8727806670,16630,16640,16650,16630,6008
+20250328,105200,8627857200,16640,16630,16650,16630,2835
+20250328,105100,8580683490,16630,16620,16630,16620,617
+20250328,105000,8570423370,16620,16610,16650,16610,13859
+20250328,104900,8340005340,16610,16610,16640,16600,12514
+20250328,104800,8131960410,16600,16600,16610,16590,10048
+20250328,104700,7965179830,16600,16590,16620,16580,8391
+20250328,104600,7825872320,16590,16610,16610,16590,2086
+20250328,104500,7791250420,16610,16590,16610,16580,9429
+20250328,104400,7634812870,16600,16610,16610,16590,1597
+20250328,104300,7608304640,16600,16600,16610,16590,5716
+20250328,104200,7513418790,16600,16610,16610,16600,658
+20250328,104100,7502490380,16610,16610,16610,16590,4318
+20250328,104000,7430803170,16610,16600,16610,16580,2041
+20250328,103900,7396920190,16600,16590,16600,16580,10764
+20250328,103800,7218311810,16580,16580,16590,16580,2752
+20250328,103700,7172665480,16580,16590,16590,16580,654
+20250328,103600,7161817120,16590,16590,16590,16580,732
+20250328,103500,7149678340,16580,16590,16590,16580,1789
+20250328,103400,7120002520,16590,16580,16590,16570,7316
+20250328,103300,6998696110,16580,16580,16580,16570,338
+20250328,103200,6993092670,16580,16590,16590,16570,2952
+20250328,103100,6944142250,16590,16600,16600,16580,2351
+20250328,103000,6905139235,16600,16600,16600,16590,1844
+20250328,102900,6874543945,16600,16600,16600,16580,6964
+20250328,102800,6759009035,16600,16590,16600,16590,262
+20250328,102700,6754660855,16600,16600,16600,16590,369
+20250328,102600,6748536305,16600,16590,16600,16590,1381
+20250328,102500,6725619530,16590,16590,16600,16590,1438
+20250328,102400,6701762820,16590,16580,16590,16570,5542
+20250328,102300,6609866100,16580,16560,16580,16560,3256
+20250328,102200,6555931800,16560,16560,16560,16560,1159
+20250328,102100,6536738760,16560,16560,16570,16550,3984
+20250328,102000,6470755670,16570,16590,16590,16560,1673
+20250328,101900,6443027360,16580,16590,16590,16580,207
+20250328,101800,6439594270,16580,16590,16590,16580,1755
+20250328,101700,6410491110,16590,16590,16590,16580,493
+20250328,101600,6402313110,16590,16580,16590,16580,5204
+20250328,101500,6316026600,16580,16580,16590,16580,7849
+20250328,101400,6185888870,16580,16580,16600,16580,7055
+20250328,101300,6068882730,16580,16560,16580,16560,2807
+20250328,101200,6022362710,16570,16550,16570,16540,6264
+20250328,101100,5918677260,16550,16550,16550,16540,1768
+20250328,101000,5889427250,16550,16550,16550,16540,342
+20250328,100900,5883767665,16550,16545,16560,16540,792
+20250328,100800,5870660665,16545,16550,16560,16545,2440
+20250328,100700,5830278830,16560,16560,16560,16550,1230
+20250328,100600,5809910500,16560,16570,16570,16560,852
+20250328,100500,5795800780,16560,16570,16570,16560,438
+20250328,100400,5788546800,16570,16560,16570,16550,1021
+20250328,100300,5771633040,16560,16570,16570,16550,2245
+20250328,100200,5734460160,16570,16570,16570,16550,171
+20250328,100100,5731627890,16570,16580,16580,16560,2814
+20250328,100000,5685016290,16570,16570,16580,16550,841
+20250328,095900,5671083520,16570,16570,16580,16560,1815
+20250328,095800,5641009860,16570,16570,16570,16550,1427
+20250328,095700,5617385380,16560,16560,16580,16550,799
+20250328,095600,5604153740,16570,16570,16580,16560,1926
+20250328,095500,5572240090,16580,16540,16580,16540,5213
+20250328,095400,5485952580,16540,16550,16550,16540,1805
+20250328,095300,5456092770,16540,16540,16540,16520,5107
+20250328,095200,5371643920,16540,16540,16540,16530,1362
+20250328,095100,5349116740,16530,16530,16540,16530,208
+20250328,095000,5345677380,16530,16520,16540,16510,6167
+20250328,094900,5243783080,16510,16500,16520,16490,1551
+20250328,094800,5218177640,16500,16490,16500,16490,1113
+20250328,094700,5199818890,16500,16500,16510,16490,2372
+20250328,094600,5160686040,16500,16510,16510,16490,2787
+20250328,094500,5114700320,16510,16510,16510,16500,1253
+20250328,094400,5094013480,16510,16520,16530,16500,2318
+20250328,094300,5055743330,16520,16520,16530,16510,2342
+20250328,094200,5017062510,16530,16520,16530,16510,1281
+20250328,094100,4995898365,16520,16530,16540,16510,2081
+20250328,094000,4961505475,16530,16530,16540,16520,4668
+20250328,093900,4884360315,16540,16540,16540,16530,495
+20250328,093800,4876175655,16540,16540,16550,16510,8823
+20250328,093700,4730369815,16540,16570,16570,16530,1732
+20250328,093600,4701714925,16560,16550,16570,16550,2154
+20250328,093500,4666037305,16560,16560,16570,16550,3433
+20250328,093400,4609185405,16560,16540,16560,16540,3241
+20250328,093300,4555562625,16530,16540,16540,16530,2213
+20250328,093200,4518975625,16540,16530,16540,16520,953
+20250328,093100,4503222105,16530,16530,16540,16520,1591
+20250328,093000,4476926525,16530,16510,16530,16510,1814
+20250328,092900,4446956965,16520,16510,16520,16500,2071
+20250328,092800,4412763165,16510,16530,16540,16500,8461
+20250328,092700,4273028735,16540,16550,16560,16530,3805
+20250328,092600,4210079885,16550,16520,16550,16520,3584
+20250328,092500,4150805785,16530,16540,16550,16520,2450
+20250328,092400,4110291285,16540,16520,16550,16520,2928
+20250328,092300,4061898305,16520,16520,16530,16510,3650
+20250328,092200,4001601785,16520,16480,16520,16480,4091
+20250328,092100,3934103895,16490,16480,16490,16480,1670
+20250328,092000,3906569945,16490,16450,16490,16440,11675
+20250328,091900,3714483295,16450,16440,16450,16440,3924
+20250328,091800,3649960735,16440,16440,16450,16430,4989
+20250328,091700,3567943935,16440,16450,16450,16400,14805
+20250328,091600,3324834615,16450,16450,16470,16430,6952
+20250328,091500,3210486665,16450,16460,16460,16410,13995
+20250328,091400,2980492455,16455,16450,16470,16430,10279
+20250328,091300,2811418795,16450,16440,16470,16430,7282
+20250328,091200,2691603975,16440,16440,16460,16420,7078
+20250328,091100,2575284625,16440,16440,16440,16410,20175
+20250328,091000,2243834455,16440,16460,16470,16410,10826
+20250328,090900,2065862865,16460,16500,16510,16460,6562
+20250328,090800,1957681595,16500,16520,16530,16500,5266
+20250328,090700,1870669775,16520,16520,16530,16500,9918
+20250328,090600,1706940645,16530,16570,16580,16530,13342
+20250328,090500,1486227375,16570,16620,16620,16560,9886
+20250328,090400,1322314515,16620,16630,16630,16590,10634
+20250328,090300,1145656940,16630,16700,16700,16580,18884
+20250328,090200,831817780,16700,16650,16700,16630,17331
+20250328,090100,542774080,16630,16690,16700,16630,17094
+20250328,090000,257961590,16670,16750,16750,16670,15429

316140/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
+20250328,161159,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16650,-40,5,-0.24,22286283540,1340869,109.31,16750,16750,16400,21650,11690,16690,16620.77,45.94,0,-176419,16993,16841,16748,16596,16503,16795,16550,38027,4960,5000,12680,10,1,742591501,123641,4.91,0.39,12,0.18,3389.00,42165.00,17500,20250219,-4.86,13150,20240415,26.62,17500,-4.86,20250219,15220,9.40,20250103,17500,-4.86,20250219,13150,26.62,20240415,0.12,N,316140,5000,38026 억,,341153949,N,N,24215,N,00,N
+20250328,151202,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16660,-30,5,-0.18,19635402110,1181639,96.33,16750,16750,16400,21650,11690,16690,16617.09,45.94,0,-136022,16993,16841,16748,16596,16503,16795,16550,38027,4960,5000,12680,10,1,742591501,123716,4.92,0.40,12,0.16,3389.00,42165.00,17500,20250219,-4.80,13150,20240415,26.69,17500,-4.80,20250219,15220,9.46,20250103,17500,-4.80,20250219,13150,26.69,20240415,0.12,N,316140,5000,38026 억,,341153949,N,N,2130,N,00,N
+20250328,141206,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16670,-20,5,-0.12,17337641160,1043765,85.09,16750,16750,16400,21650,11690,16690,16610.67,45.94,0,-144022,16993,16841,16748,16596,16503,16795,16550,38027,4960,5000,12680,10,1,742591501,123790,4.92,0.40,12,0.14,3389.00,42165.00,17500,20250219,-4.74,13150,20240415,26.77,17500,-4.74,20250219,15220,9.53,20250103,17500,-4.74,20250219,13150,26.77,20240415,0.12,N,316140,5000,38026 억,,341153949,N,N,2130,N,00,N
+20250328,131200,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16630,-60,5,-0.36,14257242780,859020,70.03,16750,16750,16400,21650,11690,16690,16597.10,45.94,0,-111687,16993,16841,16748,16596,16503,16795,16550,38027,4960,5000,12680,10,1,742591501,123493,4.91,0.39,12,0.12,3389.00,42165.00,17500,20250219,-4.97,13150,20240415,26.46,17500,-4.97,20250219,15220,9.26,20250103,17500,-4.97,20250219,13150,26.46,20240415,0.12,N,316140,5000,38026 억,,341153949,N,N,2130,N,00,N
+20250328,121201,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16680,-10,5,-0.06,12659978430,762998,62.20,16750,16750,16400,21650,11690,16690,16592.41,45.94,0,-97351,16993,16841,16748,16596,16503,16795,16550,38027,4960,5000,12680,10,1,742591501,123864,4.92,0.40,12,0.10,3389.00,42165.00,17500,20250219,-4.69,13150,20240415,26.84,17500,-4.69,20250219,15220,9.59,20250103,17500,-4.69,20250219,13150,26.84,20240415,0.12,N,316140,5000,38026 억,,341153949,N,N,2130,N,00,N
+20250328,111156,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16640,-50,5,-0.30,9502163785,573864,46.78,16750,16750,16400,21650,11690,16690,16558.22,45.94,0,-21418,16993,16841,16748,16596,16503,16795,16550,38027,4960,5000,12680,10,1,742591501,123567,4.91,0.39,12,0.08,3389.00,42165.00,17500,20250219,-4.91,13150,20240415,26.54,17500,-4.91,20250219,15220,9.33,20250103,17500,-4.91,20250219,13150,26.54,20240415,0.12,N,316140,5000,38026 억,,341153949,N,N,2130,N,00,N
+20250328,101206,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16550,-140,5,-0.84,5921854860,358226,29.20,16750,16750,16400,21650,11690,16690,16531.06,45.94,0,-5537,16993,16841,16748,16596,16503,16795,16550,38027,4960,5000,12680,10,1,742591501,122899,4.88,0.39,12,0.05,3389.00,42165.00,17500,20250219,-5.43,13150,20240415,25.86,17500,-5.43,20250219,15220,8.74,20250103,17500,-5.43,20250219,13150,25.86,20240415,0.12,N,316140,5000,38026 억,,341153949,N,N,2130,N,00,N
+20250328,091213,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16450,-240,5,-1.44,2649815465,159882,13.03,16750,16750,16410,21650,11690,16690,16573.57,45.94,0,-33259,16993,16841,16748,16596,16503,16795,16550,38027,4960,5000,12680,10,1,742591501,122156,4.85,0.39,12,0.02,3389.00,42165.00,17500,20250219,-6.00,13150,20240415,25.10,17500,-6.00,20250219,15220,8.08,20250103,17500,-6.00,20250219,13150,25.10,20240415,0.12,N,316140,5000,38026 억,,341153949,N,N,2130,N,00,N
+20250327,162516,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16690,-210,5,-1.24,20514287225,1226618,115.03,16800,16900,16655,21950,11830,16900,16724.28,45.90,0,321892,17180,17040,16910,16770,16640,16975,16705,38027,5050,5000,12840,10,1,742591501,123939,4.92,0.40,12,0.17,3389.00,42165.00,17500,20250219,-4.63,13150,20240415,26.92,17500,-4.63,20250219,15220,9.66,20250103,17500,-4.63,20250219,13150,26.92,20240415,0.12,N,316140,5000,38026 억,,340873584,N,N,2130,N,00,N
+20250327,151201,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16680,-220,5,-1.30,17436641790,1042197,97.74,16800,16900,16655,21950,11830,16900,16730.66,45.90,0,315537,17180,17040,16910,16770,16640,16975,16705,38027,5050,5000,12840,10,1,742591501,123864,4.92,0.40,12,0.14,3389.00,42165.00,17500,20250219,-4.69,13150,20240415,26.84,17500,-4.69,20250219,15220,9.59,20250103,17500,-4.69,20250219,13150,26.84,20240415,0.12,N,316140,5000,38026 억,,340873584,N,N,2602,N,00,N
+20250327,141203,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16720,-180,5,-1.07,14592948620,871829,81.76,16800,16900,16655,21950,11830,16900,16738.32,45.90,0,283450,17180,17040,16910,16770,16640,16975,16705,38027,5050,5000,12840,10,1,742591501,124161,4.93,0.40,12,0.12,3389.00,42165.00,17500,20250219,-4.46,13150,20240415,27.15,17500,-4.46,20250219,15220,9.86,20250103,17500,-4.46,20250219,13150,27.15,20240415,0.12,N,316140,5000,38026 억,,340873584,N,N,2602,N,00,N
+20250327,131156,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16710,-190,5,-1.12,11159753210,666682,62.52,16800,16900,16655,21950,11830,16900,16739.24,45.90,0,189899,17180,17040,16910,16770,16640,16975,16705,38027,5050,5000,12840,10,1,742591501,124087,4.93,0.40,12,0.09,3389.00,42165.00,17500,20250219,-4.51,13150,20240415,27.07,17500,-4.51,20250219,15220,9.79,20250103,17500,-4.51,20250219,13150,27.07,20240415,0.12,N,316140,5000,38026 억,,340873584,N,N,2602,N,00,N
+20250327,121207,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16680,-220,5,-1.30,9966839230,595234,55.82,16800,16900,16655,21950,11830,16900,16744.41,45.90,0,159261,17180,17040,16910,16770,16640,16975,16705,38027,5050,5000,12840,10,1,742591501,123864,4.92,0.40,12,0.08,3389.00,42165.00,17500,20250219,-4.69,13150,20240415,26.84,17500,-4.69,20250219,15220,9.59,20250103,17500,-4.69,20250219,13150,26.84,20240415,0.12,N,316140,5000,38026 억,,340873584,N,N,2602,N,00,N
+20250327,111201,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16700,-200,5,-1.18,7411705340,442066,41.46,16800,16900,16690,21950,11830,16900,16766.06,45.90,0,89490,17180,17040,16910,16770,16640,16975,16705,38027,5050,5000,12840,10,1,742591501,124013,4.93,0.40,12,0.06,3389.00,42165.00,17500,20250219,-4.57,13150,20240415,27.00,17500,-4.57,20250219,15220,9.72,20250103,17500,-4.57,20250219,13150,27.00,20240415,0.12,N,316140,5000,38026 억,,340873584,N,N,2602,N,00,N
+20250327,101156,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16780,-120,5,-0.71,3070529575,182516,17.12,16800,16900,16760,21950,11830,16900,16823.34,45.90,0,-8138,17180,17040,16910,16770,16640,16975,16705,38027,5050,5000,12840,10,1,742591501,124607,4.95,0.40,12,0.02,3389.00,42165.00,17500,20250219,-4.11,13150,20240415,27.60,17500,-4.11,20250219,15220,10.25,20250103,17500,-4.11,20250219,13150,27.60,20240415,0.12,N,316140,5000,38026 억,,340873584,N,N,2602,N,00,N
+20250327,091200,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16870,-30,5,-0.18,751546360,44674,4.19,16800,16870,16790,21950,11830,16900,16822.90,45.90,0,3965,17180,17040,16910,16770,16640,16975,16705,38027,5050,5000,12840,10,1,742591501,125275,4.98,0.40,12,0.01,3389.00,42165.00,17500,20250219,-3.60,13150,20240415,28.29,17500,-3.60,20250219,15220,10.84,20250103,17500,-3.60,20250219,13150,28.29,20240415,0.12,N,316140,5000,38026 억,,340873584,N,N,2602,N,00,N
+20250326,161148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16900,-10,5,-0.06,18015177005,1066307,92.69,16970,17050,16780,21950,11840,16910,16894.92,45.90,0,47134,17110,17010,16890,16790,16670,17060,16840,38027,5040,5000,12850,10,1,742591501,125498,4.99,0.40,12,0.14,3389.00,42165.00,17500,20250219,-3.43,13150,20240415,28.52,17500,-3.43,20250219,15220,11.04,20250103,17500,-3.43,20250219,13150,28.52,20240415,0.13,N,316140,5000,38026 억,,340846673,N,N,2602,N,00,N
+20250326,151148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16900,-10,5,-0.06,15421884895,912869,79.35,16970,17050,16780,21950,11840,16910,16893.86,45.90,0,42611,17110,17010,16890,16790,16670,17060,16840,38027,5040,5000,12850,10,1,742591501,125498,4.99,0.40,12,0.12,3389.00,42165.00,17500,20250219,-3.43,13150,20240415,28.52,17500,-3.43,20250219,15220,11.04,20250103,17500,-3.43,20250219,13150,28.52,20240415,0.13,N,316140,5000,38026 억,,340846673,N,N,93323,N,00,N
+20250326,141146,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16910,0,3,0.00,13570816560,803443,69.84,16970,17050,16780,21950,11840,16910,16890.83,45.90,0,35158,17110,17010,16890,16790,16670,17060,16840,38027,5040,5000,12850,10,1,742591501,125572,4.99,0.40,12,0.11,3389.00,42165.00,17500,20250219,-3.37,13150,20240415,28.59,17500,-3.37,20250219,15220,11.10,20250103,17500,-3.37,20250219,13150,28.59,20240415,0.13,N,316140,5000,38026 억,,340846673,N,N,93323,N,00,N
+20250326,131151,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16850,-60,5,-0.35,11144335735,659858,57.36,16970,17050,16780,21950,11840,16910,16888.99,45.90,0,15229,17110,17010,16890,16790,16670,17060,16840,38027,5040,5000,12850,10,1,742591501,125127,4.97,0.40,12,0.09,3389.00,42165.00,17500,20250219,-3.71,13150,20240415,28.14,17500,-3.71,20250219,15220,10.71,20250103,17500,-3.71,20250219,13150,28.14,20240415,0.13,N,316140,5000,38026 억,,340846673,N,N,93323,N,00,N
+20250326,121155,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16810,-100,5,-0.59,9714720550,574934,49.97,16970,17050,16780,21950,11840,16910,16897.11,45.90,0,6735,17110,17010,16890,16790,16670,17060,16840,38027,5040,5000,12850,10,1,742591501,124830,4.96,0.40,12,0.08,3389.00,42165.00,17500,20250219,-3.94,13150,20240415,27.83,17500,-3.94,20250219,15220,10.45,20250103,17500,-3.94,20250219,13150,27.83,20240415,0.13,N,316140,5000,38026 억,,340846673,N,N,93323,N,00,N
+20250326,111152,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16830,-80,5,-0.47,7472781095,441606,38.39,16970,17050,16800,21950,11840,16910,16921.83,45.90,0,48592,17110,17010,16890,16790,16670,17060,16840,38027,5040,5000,12850,10,1,742591501,124978,4.97,0.40,12,0.06,3389.00,42165.00,17500,20250219,-3.83,13150,20240415,27.98,17500,-3.83,20250219,15220,10.58,20250103,17500,-3.83,20250219,13150,27.98,20240415,0.13,N,316140,5000,38026 억,,340846673,N,N,93323,N,00,N
+20250326,101151,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16840,-70,5,-0.41,6016062610,355160,30.87,16970,17050,16800,21950,11840,16910,16939.02,45.90,0,57976,17110,17010,16890,16790,16670,17060,16840,38027,5040,5000,12850,10,1,742591501,125052,4.97,0.40,12,0.05,3389.00,42165.00,17500,20250219,-3.77,13150,20240415,28.06,17500,-3.77,20250219,15220,10.64,20250103,17500,-3.77,20250219,13150,28.06,20240415,0.13,N,316140,5000,38026 억,,340846673,N,N,93323,N,00,N
+20250326,091152,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16970,60,2,0.35,2838190500,167108,14.53,16970,17050,16800,21950,11840,16910,16984.17,45.90,0,56746,17110,17010,16890,16790,16670,17060,16840,38027,5040,5000,12850,10,1,742591501,126018,5.01,0.40,12,0.02,3389.00,42165.00,17500,20250219,-3.03,13150,20240415,29.05,17500,-3.03,20250219,15220,11.50,20250103,17500,-3.03,20250219,13150,29.05,20240415,0.13,N,316140,5000,38026 억,,340846673,N,N,93323,N,00,N
+20250325,161142,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16910,-20,5,-0.12,19402163975,1150451,144.29,16880,16990,16770,22000,11860,16930,16864.82,45.86,0,163107,17130,17030,16880,16780,16630,17080,16830,38027,5070,5000,12860,10,1,742591501,125572,4.99,0.40,12,0.15,3389.00,42165.00,17500,20250219,-3.37,13150,20240415,28.59,17500,-3.37,20250219,15220,11.10,20250103,17500,-3.37,20250219,13150,28.59,20240415,0.13,N,316140,5000,38026 억,,340534326,N,N,93323,N,00,N
+20250325,151146,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16880,-50,5,-0.30,15792833665,936946,117.51,16880,16990,16770,22000,11860,16930,16855.65,45.86,0,168751,17130,17030,16880,16780,16630,17080,16830,38027,5070,5000,12860,10,1,742591501,125349,4.98,0.40,12,0.13,3389.00,42165.00,17500,20250219,-3.54,13150,20240415,28.37,17500,-3.54,20250219,15220,10.91,20250103,17500,-3.54,20250219,13150,28.37,20240415,0.13,N,316140,5000,38026 억,,340534326,N,N,23780,N,00,N
+20250325,141142,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16810,-120,5,-0.71,12352482365,732628,91.89,16880,16990,16770,22000,11860,16930,16860.51,45.86,0,74666,17130,17030,16880,16780,16630,17080,16830,38027,5070,5000,12860,10,1,742591501,124830,4.96,0.40,12,0.10,3389.00,42165.00,17500,20250219,-3.94,13150,20240415,27.83,17500,-3.94,20250219,15220,10.45,20250103,17500,-3.94,20250219,13150,27.83,20240415,0.13,N,316140,5000,38026 억,,340534326,N,N,23780,N,00,N
+20250325,131233,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16790,-140,5,-0.83,9820449565,582233,73.03,16880,16990,16770,22000,11860,16930,16866.87,45.86,0,40357,17130,17030,16880,16780,16630,17080,16830,38027,5070,5000,12860,10,1,742591501,124681,4.95,0.40,12,0.08,3389.00,42165.00,17500,20250219,-4.06,13150,20240415,27.68,17500,-4.06,20250219,15220,10.32,20250103,17500,-4.06,20250219,13150,27.68,20240415,0.13,N,316140,5000,38026 억,,340534326,N,N,23780,N,00,N
+20250325,121143,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16850,-80,5,-0.47,7408747705,438667,55.02,16880,16990,16810,22000,11860,16930,16889.23,45.86,0,24434,17130,17030,16880,16780,16630,17080,16830,38027,5070,5000,12860,10,1,742591501,125127,4.97,0.40,12,0.06,3389.00,42165.00,17500,20250219,-3.71,13150,20240415,28.14,17500,-3.71,20250219,15220,10.71,20250103,17500,-3.71,20250219,13150,28.14,20240415,0.13,N,316140,5000,38026 억,,340534326,N,N,23780,N,00,N
+20250325,111142,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16870,-60,5,-0.35,5447824235,322292,40.42,16880,16990,16810,22000,11860,16930,16903.38,45.86,0,-1424,17130,17030,16880,16780,16630,17080,16830,38027,5070,5000,12860,10,1,742591501,125275,4.98,0.40,12,0.04,3389.00,42165.00,17500,20250219,-3.60,13150,20240415,28.29,17500,-3.60,20250219,15220,10.84,20250103,17500,-3.60,20250219,13150,28.29,20240415,0.13,N,316140,5000,38026 억,,340534326,N,N,23780,N,00,N
+20250325,101154,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16930,0,3,0.00,3591060255,212459,26.65,16880,16990,16810,22000,11860,16930,16902.37,45.86,0,-25952,17130,17030,16880,16780,16630,17080,16830,38027,5070,5000,12860,10,1,742591501,125721,5.00,0.40,12,0.03,3389.00,42165.00,17500,20250219,-3.26,13150,20240415,28.75,17500,-3.26,20250219,15220,11.24,20250103,17500,-3.26,20250219,13150,28.75,20240415,0.13,N,316140,5000,38026 억,,340534326,N,N,23780,N,00,N
+20250325,091153,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16920,-10,5,-0.06,1365392280,80715,10.12,16880,16990,16880,22000,11860,16930,16916.21,45.86,0,-17526,17130,17030,16880,16780,16630,17080,16830,38027,5070,5000,12860,10,1,742591501,125646,4.99,0.40,12,0.01,3389.00,42165.00,17500,20250219,-3.31,13150,20240415,28.67,17500,-3.31,20250219,15220,11.17,20250103,17500,-3.31,20250219,13150,28.67,20240415,0.13,N,316140,5000,38026 억,,340534326,N,N,23780,N,00,N
+20250324,161139,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16930,140,2,0.83,13483214860,797302,29.49,16730,16980,16730,21800,11760,16790,16911.05,45.85,0,45048,17156,16972,16796,16612,16436,17065,16705,38027,5010,5000,12760,10,1,742591501,125721,5.00,0.40,12,0.11,3389.00,42165.00,17500,20250219,-3.26,13150,20240415,28.75,17500,-3.26,20250219,15220,11.24,20250103,17500,-3.26,20250219,13150,28.75,20240415,0.14,N,316140,5000,38026 억,,340447246,N,N,23780,N,00,N
+20250324,151147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16970,180,2,1.07,10480183280,619970,22.93,16730,16980,16730,21800,11760,16790,16904.34,45.85,0,53173,17156,16972,16796,16612,16436,17065,16705,38027,5010,5000,12760,10,1,742591501,126018,5.01,0.40,12,0.08,3389.00,42165.00,17500,20250219,-3.03,13150,20240415,29.05,17500,-3.03,20250219,15220,11.50,20250103,17500,-3.03,20250219,13150,29.05,20240415,0.14,N,316140,5000,38026 억,,340447246,N,N,45890,N,00,N
+20250324,141149,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16970,180,2,1.07,8715694365,515991,19.08,16730,16970,16730,21800,11760,16790,16891.18,45.85,0,45564,17156,16972,16796,16612,16436,17065,16705,38027,5010,5000,12760,10,1,742591501,126018,5.01,0.40,12,0.07,3389.00,42165.00,17500,20250219,-3.03,13150,20240415,29.05,17500,-3.03,20250219,15220,11.50,20250103,17500,-3.03,20250219,13150,29.05,20240415,0.14,N,316140,5000,38026 억,,340447246,N,N,45890,N,00,N
+20250324,131149,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16950,160,2,0.95,7158537275,424113,15.69,16730,16960,16730,21800,11760,16790,16878.84,45.85,0,36111,17156,16972,16796,16612,16436,17065,16705,38027,5010,5000,12760,10,1,742591501,125869,5.00,0.40,12,0.06,3389.00,42165.00,17500,20250219,-3.14,13150,20240415,28.90,17500,-3.14,20250219,15220,11.37,20250103,17500,-3.14,20250219,13150,28.90,20240415,0.14,N,316140,5000,38026 억,,340447246,N,N,45890,N,00,N
+20250324,121147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16900,110,2,0.66,5222513115,309721,11.46,16730,16920,16730,21800,11760,16790,16861.99,45.85,0,-15101,17156,16972,16796,16612,16436,17065,16705,38027,5010,5000,12760,10,1,742591501,125498,4.99,0.40,12,0.04,3389.00,42165.00,17500,20250219,-3.43,13150,20240415,28.52,17500,-3.43,20250219,15220,11.04,20250103,17500,-3.43,20250219,13150,28.52,20240415,0.14,N,316140,5000,38026 억,,340447246,N,N,45890,N,00,N
+20250324,111147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16870,80,2,0.48,4688391755,278089,10.29,16730,16920,16730,21800,11760,16790,16859.32,45.85,0,-11335,17156,16972,16796,16612,16436,17065,16705,38027,5010,5000,12760,10,1,742591501,125275,4.98,0.40,12,0.04,3389.00,42165.00,17500,20250219,-3.60,13150,20240415,28.29,17500,-3.60,20250219,15220,10.84,20250103,17500,-3.60,20250219,13150,28.29,20240415,0.14,N,316140,5000,38026 억,,340447246,N,N,45890,N,00,N
+20250324,101143,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16870,80,2,0.48,3496504440,207481,7.67,16730,16920,16730,21800,11760,16790,16852.17,45.85,0,3762,17156,16972,16796,16612,16436,17065,16705,38027,5010,5000,12760,10,1,742591501,125275,4.98,0.40,12,0.03,3389.00,42165.00,17500,20250219,-3.60,13150,20240415,28.29,17500,-3.60,20250219,15220,10.84,20250103,17500,-3.60,20250219,13150,28.29,20240415,0.14,N,316140,5000,38026 억,,340447246,N,N,45890,N,00,N
+20250324,091145,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16910,120,2,0.71,1064080840,63262,2.34,16730,16920,16730,21800,11760,16790,16820.22,45.85,0,13969,17156,16972,16796,16612,16436,17065,16705,38027,5010,5000,12760,10,1,742591501,125572,4.99,0.40,12,0.01,3389.00,42165.00,17500,20250219,-3.37,13150,20240415,28.59,17500,-3.37,20250219,15220,11.10,20250103,17500,-3.37,20250219,13150,28.59,20240415,0.14,N,316140,5000,38026 억,,340447246,N,N,45890,N,00,N
 20250321,161200,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16790,60,2,0.36,41736711710,2480351,188.01,16650,16980,16620,21700,11720,16730,16827.27,45.80,0,114021,16916,16822,16736,16642,16556,16870,16690,38027,4970,5000,12710,10,1,742591501,124681,4.95,0.40,12,0.33,3389.00,42165.00,17500,20250219,-4.06,13150,20240415,27.68,17500,-4.06,20250219,15220,10.32,20250103,17500,-4.06,20250219,13150,27.68,20240415,0.15,N,316140,5000,38026 억,,340131930,N,N,45751,N,00,N
 20250321,151145,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16940,210,2,1.26,25814078375,1532382,116.16,16650,16980,16620,21700,11720,16730,16845.73,45.80,0,237073,16916,16822,16736,16642,16556,16870,16690,38027,4970,5000,12710,10,1,742591501,125795,5.00,0.40,12,0.21,3389.00,42165.00,17500,20250219,-3.20,13150,20240415,28.82,17500,-3.20,20250219,15220,11.30,20250103,17500,-3.20,20250219,13150,28.82,20240415,0.15,N,316140,5000,38026 억,,340131930,N,N,28293,N,00,N
 20250321,141146,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16950,220,2,1.32,21482026800,1276473,96.76,16650,16980,16620,21700,11720,16730,16829.21,45.80,0,253004,16916,16822,16736,16642,16556,16870,16690,38027,4970,5000,12710,10,1,742591501,125869,5.00,0.40,12,0.17,3389.00,42165.00,17500,20250219,-3.14,13150,20240415,28.90,17500,-3.14,20250219,15220,11.37,20250103,17500,-3.14,20250219,13150,28.90,20240415,0.15,N,316140,5000,38026 억,,340131930,N,N,28293,N,00,N

316140/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,1776719,742591501,30026551100,12549796366900,0.24
+20250325,1776718,742591501,30044301380,12557222281910,0.24
+20250324,1751434,742591501,29651777620,12572074111930,0.24
+20250321,1750964,742591501,29398685560,12468111301790,0.24
+20250320,1751024,742591501,29294631520,12423555811730,0.24
 20250319,1752365,742591501,29229448200,12386426236680,0.24
 20250318,1737523,742591501,28738630420,12282463426540,0.23
 20250317,1738254,742591501,28629043380,12230482021470,0.23

316140/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,16790,16140,16980,16100,8597719,143053932693,00,0.00,N,2,740,
 20250310,16050,15900,16190,15850,8976792,143832706095,00,0.00,N,2,80,
 20250304,15970,16480,16610,15940,8112804,131145328495,00,0.00,N,5,-610,
 20250224,16580,17250,17460,16500,12084080,205572324780,00,0.00,N,5,-640,