Add accumulated files

389500/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,20650,20950,21350,20450,19367,403263800,00,0.00,N,5,-500,
+20250326,21150,21000,21400,20500,18091,380253025,00,0.00,N,2,200,
+20250325,20950,21700,22300,20800,28479,605731600,00,0.00,N,5,-750,
+20250324,21700,21400,21750,21200,16193,347682975,00,0.00,N,2,250,
 20250321,21450,22050,22050,21050,38016,814767175,00,0.00,N,5,-850,
 20250320,22300,22750,23300,22100,35669,804929850,00,0.00,N,5,-550,
 20250319,22850,23750,23750,22450,40098,913063375,00,0.00,N,5,-900,

389500/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
+20250328,20200,-450,5,1500,-1477,184,30,-29,4,20813,5332,211,418,108,4,19313,6809,27,388,137,1
+20250327,20650,-500,5,-334,113,140,-6,2,3,14593,4543,141,304,95,3,14927,4430,1,310,93,0
+20250326,21150,200,2,-1281,491,526,-27,10,11,12684,4616,527,267,97,11,13965,4125,1,294,86,0
+20250325,20950,-750,5,-1992,909,838,-41,18,18,21388,6006,840,455,127,18,23380,5097,2,497,109,0
+20250324,21700,250,2,231,-507,277,5,-11,6,13252,2664,277,285,57,6,13021,3171,0,279,68,0
 20250321,21450,-850,5,488,-762,267,11,-17,6,30039,7693,277,644,165,6,29551,8455,10,633,182,0
 20250320,22300,-550,5,3649,-3762,313,83,-86,7,30752,4601,314,694,104,7,27103,8363,1,610,190,0
 20250319,22850,-900,5,6682,-6629,147,153,-151,3,36074,3860,160,821,88,4,29392,10489,13,669,240,0

389500/min/candle-20250324.csv

@@ -0,0 +1,755 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,213300,341201125,21700,21700,21700,21700,852
+20250324,213200,341201125,21700,21700,21700,21700,0
+20250324,213100,341201125,21700,21700,21700,21700,0
+20250324,213000,341201125,21700,21700,21700,21700,0
+20250324,212900,341201125,21700,21700,21700,21700,0
+20250324,212800,341201125,21700,21700,21700,21700,0
+20250324,212700,341201125,21700,21700,21700,21700,0
+20250324,212600,341201125,21700,21700,21700,21700,0
+20250324,212500,341201125,21700,21700,21700,21700,0
+20250324,212400,341201125,21700,21700,21700,21700,0
+20250324,212300,341201125,21700,21700,21700,21700,0
+20250324,212200,341201125,21700,21700,21700,21700,0
+20250324,212100,341201125,21700,21700,21700,21700,0
+20250324,212000,341201125,21700,21700,21700,21700,0
+20250324,211900,341201125,21700,21700,21700,21700,0
+20250324,211800,341201125,21700,21700,21700,21700,0
+20250324,211700,341201125,21700,21700,21700,21700,0
+20250324,211600,341201125,21700,21700,21700,21700,0
+20250324,211500,341201125,21700,21700,21700,21700,0
+20250324,211400,341201125,21700,21700,21700,21700,0
+20250324,211300,341201125,21700,21700,21700,21700,0
+20250324,211200,341201125,21700,21700,21700,21700,0
+20250324,211100,341201125,21700,21700,21700,21700,0
+20250324,211000,341201125,21700,21700,21700,21700,0
+20250324,210900,341201125,21700,21700,21700,21700,0
+20250324,210800,341201125,21700,21700,21700,21700,0
+20250324,210700,341201125,21700,21700,21700,21700,0
+20250324,210600,341201125,21700,21700,21700,21700,0
+20250324,210500,341201125,21700,21700,21700,21700,0
+20250324,210400,341201125,21700,21700,21700,21700,0
+20250324,210300,341201125,21700,21700,21700,21700,852
+20250324,210200,341201125,21700,21700,21700,21700,0
+20250324,210100,341201125,21700,21700,21700,21700,0
+20250324,210000,341201125,21700,21700,21700,21700,0
+20250324,205900,341201125,21700,21700,21700,21700,0
+20250324,205800,341201125,21700,21700,21700,21700,0
+20250324,205700,341201125,21700,21700,21700,21700,0
+20250324,205600,341201125,21700,21700,21700,21700,0
+20250324,205500,341201125,21700,21700,21700,21700,0
+20250324,205400,341201125,21700,21700,21700,21700,0
+20250324,205300,341201125,21700,21700,21700,21700,0
+20250324,205200,341201125,21700,21700,21700,21700,0
+20250324,205100,341201125,21700,21700,21700,21700,0
+20250324,205000,341201125,21700,21700,21700,21700,0
+20250324,204900,341201125,21700,21700,21700,21700,0
+20250324,204800,341201125,21700,21700,21700,21700,0
+20250324,204700,341201125,21700,21700,21700,21700,0
+20250324,204600,341201125,21700,21700,21700,21700,0
+20250324,204500,341201125,21700,21700,21700,21700,0
+20250324,204400,341201125,21700,21700,21700,21700,0
+20250324,204300,341201125,21700,21700,21700,21700,0
+20250324,204200,341201125,21700,21700,21700,21700,0
+20250324,204100,341201125,21700,21700,21700,21700,0
+20250324,204000,341201125,21700,21700,21700,21700,0
+20250324,203900,341201125,21700,21700,21700,21700,0
+20250324,203800,341201125,21700,21700,21700,21700,0
+20250324,203700,341201125,21700,21700,21700,21700,0
+20250324,203600,341201125,21700,21700,21700,21700,0
+20250324,203500,341201125,21700,21700,21700,21700,0
+20250324,203400,341201125,21700,21700,21700,21700,0
+20250324,203300,341201125,21700,21700,21700,21700,852
+20250324,203200,341201125,21700,21700,21700,21700,0
+20250324,203100,341201125,21700,21700,21700,21700,0
+20250324,203000,341201125,21700,21700,21700,21700,0
+20250324,202900,341201125,21700,21700,21700,21700,0
+20250324,202800,341201125,21700,21700,21700,21700,0
+20250324,202700,341201125,21700,21700,21700,21700,0
+20250324,202600,341201125,21700,21700,21700,21700,0
+20250324,202500,341201125,21700,21700,21700,21700,0
+20250324,202400,341201125,21700,21700,21700,21700,0
+20250324,202300,341201125,21700,21700,21700,21700,0
+20250324,202200,341201125,21700,21700,21700,21700,0
+20250324,202100,341201125,21700,21700,21700,21700,0
+20250324,202000,341201125,21700,21700,21700,21700,0
+20250324,201900,341201125,21700,21700,21700,21700,0
+20250324,201800,341201125,21700,21700,21700,21700,0
+20250324,201700,341201125,21700,21700,21700,21700,0
+20250324,201600,341201125,21700,21700,21700,21700,0
+20250324,201500,341201125,21700,21700,21700,21700,0
+20250324,201400,341201125,21700,21700,21700,21700,0
+20250324,201300,341201125,21700,21700,21700,21700,0
+20250324,201200,341201125,21700,21700,21700,21700,0
+20250324,201100,341201125,21700,21700,21700,21700,0
+20250324,201000,341201125,21700,21700,21700,21700,0
+20250324,200900,341201125,21700,21700,21700,21700,0
+20250324,200800,341201125,21700,21700,21700,21700,0
+20250324,200700,341201125,21700,21700,21700,21700,0
+20250324,200600,341201125,21700,21700,21700,21700,0
+20250324,200500,341201125,21700,21700,21700,21700,0
+20250324,200400,341201125,21700,21700,21700,21700,0
+20250324,200300,341201125,21700,21700,21700,21700,852
+20250324,200200,341201125,21700,21700,21700,21700,0
+20250324,200100,341201125,21700,21700,21700,21700,0
+20250324,200000,341201125,21700,21700,21700,21700,0
+20250324,195900,341201125,21700,21700,21700,21700,0
+20250324,195800,341201125,21700,21700,21700,21700,0
+20250324,195700,341201125,21700,21700,21700,21700,0
+20250324,195600,341201125,21700,21700,21700,21700,0
+20250324,195500,341201125,21700,21700,21700,21700,0
+20250324,195400,341201125,21700,21700,21700,21700,0
+20250324,195300,341201125,21700,21700,21700,21700,0
+20250324,195200,341201125,21700,21700,21700,21700,0
+20250324,195100,341201125,21700,21700,21700,21700,0
+20250324,195000,341201125,21700,21700,21700,21700,0
+20250324,194900,341201125,21700,21700,21700,21700,0
+20250324,194800,341201125,21700,21700,21700,21700,0
+20250324,194700,341201125,21700,21700,21700,21700,0
+20250324,194600,341201125,21700,21700,21700,21700,0
+20250324,194500,341201125,21700,21700,21700,21700,0
+20250324,194400,341201125,21700,21700,21700,21700,0
+20250324,194300,341201125,21700,21700,21700,21700,0
+20250324,194200,341201125,21700,21700,21700,21700,0
+20250324,194100,341201125,21700,21700,21700,21700,0
+20250324,194000,341201125,21700,21700,21700,21700,0
+20250324,193900,341201125,21700,21700,21700,21700,0
+20250324,193800,341201125,21700,21700,21700,21700,0
+20250324,193700,341201125,21700,21700,21700,21700,0
+20250324,193600,341201125,21700,21700,21700,21700,0
+20250324,193500,341201125,21700,21700,21700,21700,0
+20250324,193400,341201125,21700,21700,21700,21700,0
+20250324,193300,341201125,21700,21700,21700,21700,852
+20250324,193200,341201125,21700,21700,21700,21700,0
+20250324,193100,341201125,21700,21700,21700,21700,0
+20250324,193000,341201125,21700,21700,21700,21700,0
+20250324,192900,341201125,21700,21700,21700,21700,0
+20250324,192800,341201125,21700,21700,21700,21700,0
+20250324,192700,341201125,21700,21700,21700,21700,0
+20250324,192600,341201125,21700,21700,21700,21700,0
+20250324,192500,341201125,21700,21700,21700,21700,0
+20250324,192400,341201125,21700,21700,21700,21700,0
+20250324,192300,341201125,21700,21700,21700,21700,0
+20250324,192200,341201125,21700,21700,21700,21700,0
+20250324,192100,341201125,21700,21700,21700,21700,0
+20250324,192000,341201125,21700,21700,21700,21700,0
+20250324,191900,341201125,21700,21700,21700,21700,0
+20250324,191800,341201125,21700,21700,21700,21700,0
+20250324,191700,341201125,21700,21700,21700,21700,0
+20250324,191600,341201125,21700,21700,21700,21700,0
+20250324,191500,341201125,21700,21700,21700,21700,0
+20250324,191400,341201125,21700,21700,21700,21700,0
+20250324,191300,341201125,21700,21700,21700,21700,0
+20250324,191200,341201125,21700,21700,21700,21700,0
+20250324,191100,341201125,21700,21700,21700,21700,0
+20250324,191000,341201125,21700,21700,21700,21700,0
+20250324,190900,341201125,21700,21700,21700,21700,0
+20250324,190800,341201125,21700,21700,21700,21700,0
+20250324,190700,341201125,21700,21700,21700,21700,0
+20250324,190600,341201125,21700,21700,21700,21700,0
+20250324,190500,341201125,21700,21700,21700,21700,0
+20250324,190400,341201125,21700,21700,21700,21700,0
+20250324,190300,341201125,21700,21700,21700,21700,852
+20250324,190200,341201125,21700,21700,21700,21700,0
+20250324,190100,341201125,21700,21700,21700,21700,0
+20250324,190000,341201125,21700,21700,21700,21700,0
+20250324,185900,341201125,21700,21700,21700,21700,0
+20250324,185800,341201125,21700,21700,21700,21700,0
+20250324,185700,341201125,21700,21700,21700,21700,0
+20250324,185600,341201125,21700,21700,21700,21700,0
+20250324,185500,341201125,21700,21700,21700,21700,0
+20250324,185400,341201125,21700,21700,21700,21700,0
+20250324,185300,341201125,21700,21700,21700,21700,0
+20250324,185200,341201125,21700,21700,21700,21700,0
+20250324,185100,341201125,21700,21700,21700,21700,0
+20250324,185000,341201125,21700,21700,21700,21700,0
+20250324,184900,341201125,21700,21700,21700,21700,0
+20250324,184800,341201125,21700,21700,21700,21700,0
+20250324,184700,341201125,21700,21700,21700,21700,0
+20250324,184600,341201125,21700,21700,21700,21700,0
+20250324,184500,341201125,21700,21700,21700,21700,0
+20250324,184400,341201125,21700,21700,21700,21700,0
+20250324,184300,341201125,21700,21700,21700,21700,0
+20250324,184200,341201125,21700,21700,21700,21700,0
+20250324,184100,341201125,21700,21700,21700,21700,0
+20250324,184000,341201125,21700,21700,21700,21700,0
+20250324,183900,341201125,21700,21700,21700,21700,0
+20250324,183800,341201125,21700,21700,21700,21700,0
+20250324,183700,341201125,21700,21700,21700,21700,0
+20250324,183600,341201125,21700,21700,21700,21700,0
+20250324,183500,341201125,21700,21700,21700,21700,0
+20250324,183400,341201125,21700,21700,21700,21700,0
+20250324,183300,341201125,21700,21700,21700,21700,852
+20250324,183200,341201125,21700,21700,21700,21700,0
+20250324,183100,341201125,21700,21700,21700,21700,0
+20250324,183000,341201125,21700,21700,21700,21700,0
+20250324,182900,341201125,21700,21700,21700,21700,0
+20250324,182800,341201125,21700,21700,21700,21700,0
+20250324,182700,341201125,21700,21700,21700,21700,0
+20250324,182600,341201125,21700,21700,21700,21700,0
+20250324,182500,341201125,21700,21700,21700,21700,0
+20250324,182400,341201125,21700,21700,21700,21700,0
+20250324,182300,341201125,21700,21700,21700,21700,0
+20250324,182200,341201125,21700,21700,21700,21700,0
+20250324,182100,341201125,21700,21700,21700,21700,0
+20250324,182000,341201125,21700,21700,21700,21700,0
+20250324,181900,341201125,21700,21700,21700,21700,0
+20250324,181800,341201125,21700,21700,21700,21700,0
+20250324,181700,341201125,21700,21700,21700,21700,0
+20250324,181600,341201125,21700,21700,21700,21700,0
+20250324,181500,341201125,21700,21700,21700,21700,0
+20250324,181400,341201125,21700,21700,21700,21700,0
+20250324,181300,341201125,21700,21700,21700,21700,0
+20250324,181200,341201125,21700,21700,21700,21700,0
+20250324,181100,341201125,21700,21700,21700,21700,0
+20250324,181000,341201125,21700,21700,21700,21700,0
+20250324,180900,341201125,21700,21700,21700,21700,0
+20250324,180800,341201125,21700,21700,21700,21700,0
+20250324,180700,341201125,21700,21700,21700,21700,0
+20250324,180600,341201125,21700,21700,21700,21700,0
+20250324,180500,341201125,21700,21700,21700,21700,0
+20250324,180400,341201125,21700,21700,21700,21700,0
+20250324,180300,341201125,21700,21700,21700,21700,852
+20250324,180200,341201125,21700,21700,21700,21700,0
+20250324,180100,341201125,21700,21700,21700,21700,0
+20250324,180000,341201125,21700,21700,21700,21700,0
+20250324,175900,341201125,21700,21700,21700,21700,0
+20250324,175800,341201125,21700,21700,21700,21700,0
+20250324,175700,341201125,21700,21700,21700,21700,0
+20250324,175600,341201125,21700,21700,21700,21700,0
+20250324,175500,341201125,21700,21700,21700,21700,0
+20250324,175400,341201125,21700,21700,21700,21700,0
+20250324,175300,341201125,21700,21700,21700,21700,0
+20250324,175200,341201125,21700,21700,21700,21700,0
+20250324,175100,341201125,21700,21700,21700,21700,0
+20250324,175000,341201125,21700,21700,21700,21700,0
+20250324,174900,341201125,21700,21700,21700,21700,0
+20250324,174800,341201125,21700,21700,21700,21700,0
+20250324,174700,341201125,21700,21700,21700,21700,0
+20250324,174600,341201125,21700,21700,21700,21700,0
+20250324,174500,341201125,21700,21700,21700,21700,0
+20250324,174400,341201125,21700,21700,21700,21700,0
+20250324,174300,341201125,21700,21700,21700,21700,0
+20250324,174200,341201125,21700,21700,21700,21700,0
+20250324,174100,341201125,21700,21700,21700,21700,0
+20250324,174000,341201125,21700,21700,21700,21700,0
+20250324,173900,341201125,21700,21700,21700,21700,0
+20250324,173800,341201125,21700,21700,21700,21700,0
+20250324,173700,341201125,21700,21700,21700,21700,0
+20250324,173600,341201125,21700,21700,21700,21700,0
+20250324,173500,341201125,21700,21700,21700,21700,0
+20250324,173400,341201125,21700,21700,21700,21700,0
+20250324,173300,341201125,21700,21700,21700,21700,852
+20250324,173200,341201125,21700,21700,21700,21700,0
+20250324,173100,341201125,21700,21700,21700,21700,0
+20250324,173000,341201125,21700,21700,21700,21700,0
+20250324,172900,341201125,21700,21700,21700,21700,0
+20250324,172800,341201125,21700,21700,21700,21700,0
+20250324,172700,341201125,21700,21700,21700,21700,0
+20250324,172600,341201125,21700,21700,21700,21700,0
+20250324,172500,341201125,21700,21700,21700,21700,0
+20250324,172400,341201125,21700,21700,21700,21700,0
+20250324,172300,341201125,21700,21700,21700,21700,0
+20250324,172200,341201125,21700,21700,21700,21700,0
+20250324,172100,341201125,21700,21700,21700,21700,0
+20250324,172000,341201125,21700,21700,21700,21700,0
+20250324,171900,341201125,21700,21700,21700,21700,0
+20250324,171800,341201125,21700,21700,21700,21700,0
+20250324,171700,341201125,21700,21700,21700,21700,0
+20250324,171600,341201125,21700,21700,21700,21700,0
+20250324,171500,341201125,21700,21700,21700,21700,0
+20250324,171400,341201125,21700,21700,21700,21700,0
+20250324,171300,341201125,21700,21700,21700,21700,0
+20250324,171200,341201125,21700,21700,21700,21700,0
+20250324,171100,341201125,21700,21700,21700,21700,0
+20250324,171000,341201125,21700,21700,21700,21700,0
+20250324,170900,341201125,21700,21700,21700,21700,0
+20250324,170800,341201125,21700,21700,21700,21700,0
+20250324,170700,341201125,21700,21700,21700,21700,0
+20250324,170600,341201125,21700,21700,21700,21700,0
+20250324,170500,341201125,21700,21700,21700,21700,0
+20250324,170400,341201125,21700,21700,21700,21700,0
+20250324,170300,341201125,21700,21700,21700,21700,852
+20250324,170200,341201125,21700,21700,21700,21700,0
+20250324,170100,341201125,21700,21700,21700,21700,0
+20250324,170000,341201125,21700,21700,21700,21700,0
+20250324,165900,341201125,21700,21700,21700,21700,0
+20250324,165800,341201125,21700,21700,21700,21700,0
+20250324,165700,341201125,21700,21700,21700,21700,0
+20250324,165600,341201125,21700,21700,21700,21700,0
+20250324,165500,341201125,21700,21700,21700,21700,0
+20250324,165400,341201125,21700,21700,21700,21700,0
+20250324,165300,341201125,21700,21700,21700,21700,0
+20250324,165200,341201125,21700,21700,21700,21700,0
+20250324,165100,341201125,21700,21700,21700,21700,0
+20250324,165000,341201125,21700,21700,21700,21700,0
+20250324,164900,341201125,21700,21700,21700,21700,0
+20250324,164800,341201125,21700,21700,21700,21700,0
+20250324,164700,341201125,21700,21700,21700,21700,0
+20250324,164600,341201125,21700,21700,21700,21700,0
+20250324,164500,341201125,21700,21700,21700,21700,0
+20250324,164400,341201125,21700,21700,21700,21700,0
+20250324,164300,341201125,21700,21700,21700,21700,0
+20250324,164200,341201125,21700,21700,21700,21700,0
+20250324,164100,341201125,21700,21700,21700,21700,0
+20250324,164000,341201125,21700,21700,21700,21700,0
+20250324,163900,341201125,21700,21700,21700,21700,0
+20250324,163800,341201125,21700,21700,21700,21700,0
+20250324,163700,341201125,21700,21700,21700,21700,0
+20250324,163600,341201125,21700,21700,21700,21700,0
+20250324,163500,341201125,21700,21700,21700,21700,0
+20250324,163400,341201125,21700,21700,21700,21700,0
+20250324,163300,341201125,21700,21700,21700,21700,852
+20250324,163200,341201125,21700,21700,21700,21700,0
+20250324,163100,341201125,21700,21700,21700,21700,0
+20250324,163000,341201125,21700,21700,21700,21700,0
+20250324,162900,341201125,21700,21700,21700,21700,0
+20250324,162800,341201125,21700,21700,21700,21700,0
+20250324,162700,341201125,21700,21700,21700,21700,0
+20250324,162600,341201125,21700,21700,21700,21700,0
+20250324,162500,341201125,21700,21700,21700,21700,0
+20250324,162400,341201125,21700,21700,21700,21700,0
+20250324,162300,341201125,21700,21700,21700,21700,0
+20250324,162200,341201125,21700,21700,21700,21700,0
+20250324,162100,341201125,21700,21700,21700,21700,0
+20250324,162000,341201125,21700,21700,21700,21700,0
+20250324,161900,341201125,21700,21700,21700,21700,0
+20250324,161800,341201125,21700,21700,21700,21700,0
+20250324,161700,341201125,21700,21700,21700,21700,0
+20250324,161600,341201125,21700,21700,21700,21700,0
+20250324,161500,341201125,21700,21700,21700,21700,0
+20250324,161400,341201125,21700,21700,21700,21700,0
+20250324,161300,341201125,21700,21700,21700,21700,0
+20250324,161200,341201125,21700,21700,21700,21700,0
+20250324,161100,341201125,21700,21700,21700,21700,0
+20250324,161000,341201125,21700,21700,21700,21700,0
+20250324,160900,341201125,21700,21700,21700,21700,0
+20250324,160800,341201125,21700,21700,21700,21700,0
+20250324,160700,341201125,21700,21700,21700,21700,0
+20250324,160600,341201125,21700,21700,21700,21700,0
+20250324,160500,341201125,21700,21700,21700,21700,0
+20250324,160400,341201125,21700,21700,21700,21700,0
+20250324,160300,341201125,21700,21700,21700,21700,852
+20250324,160200,341201125,21700,21700,21700,21700,0
+20250324,160100,341201125,21700,21700,21700,21700,0
+20250324,160000,341201125,21700,21700,21700,21700,0
+20250324,155900,341201125,21700,21700,21700,21700,0
+20250324,155800,341201125,21700,21700,21700,21700,0
+20250324,155700,341201125,21700,21700,21700,21700,0
+20250324,155600,341201125,21700,21700,21700,21700,0
+20250324,155500,341201125,21700,21700,21700,21700,0
+20250324,155400,341201125,21700,21700,21700,21700,0
+20250324,155300,341201125,21700,21700,21700,21700,0
+20250324,155200,341201125,21700,21700,21700,21700,0
+20250324,155100,341201125,21700,21700,21700,21700,0
+20250324,155000,341201125,21700,21700,21700,21700,0
+20250324,154900,341201125,21700,21700,21700,21700,0
+20250324,154800,341201125,21700,21700,21700,21700,0
+20250324,154700,341201125,21700,21700,21700,21700,0
+20250324,154600,341201125,21700,21700,21700,21700,0
+20250324,154500,341201125,21700,21700,21700,21700,0
+20250324,154400,341201125,21700,21700,21700,21700,0
+20250324,154300,341201125,21700,21700,21700,21700,0
+20250324,154200,341201125,21700,21700,21700,21700,0
+20250324,154100,341201125,21700,21700,21700,21700,0
+20250324,154000,341201125,21700,21700,21700,21700,0
+20250324,153900,341201125,21700,21700,21700,21700,0
+20250324,153800,341201125,21700,21700,21700,21700,0
+20250324,153700,341201125,21700,21700,21700,21700,0
+20250324,153600,341201125,21700,21700,21700,21700,0
+20250324,153500,341201125,21700,21700,21700,21700,0
+20250324,153400,341201125,21700,21700,21700,21700,0
+20250324,153300,341201125,21700,21700,21700,21700,852
+20250324,153200,341201125,21700,21700,21700,21700,0
+20250324,153100,341201125,21700,21700,21700,21700,0
+20250324,153000,341201125,21700,21700,21700,21700,852
+20250324,152900,322712725,21700,21700,21700,21700,0
+20250324,152800,322712725,21700,21700,21700,21700,0
+20250324,152700,322712725,21700,21700,21700,21700,0
+20250324,152600,322712725,21700,21700,21700,21700,0
+20250324,152500,322712725,21700,21700,21700,21700,0
+20250324,152400,322712725,21700,21700,21700,21700,0
+20250324,152300,322712725,21700,21700,21700,21700,0
+20250324,152200,322712725,21700,21700,21700,21700,0
+20250324,152100,322712725,21700,21700,21700,21700,0
+20250324,152000,322712725,21700,21700,21700,21700,0
+20250324,151900,322712725,21700,21700,21700,21700,11
+20250324,151800,322474025,21700,21650,21700,21650,162
+20250324,151700,318961725,21650,21650,21650,21650,4
+20250324,151600,318875125,21550,21550,21550,21550,0
+20250324,151500,318875125,21550,21600,21600,21550,22
+20250324,151400,318400025,21550,21550,21550,21550,5
+20250324,151300,318292275,21550,21550,21550,21550,20
+20250324,151200,317861275,21600,21600,21600,21600,25
+20250324,151100,317321275,21550,21650,21650,21550,8
+20250324,151000,317148225,21600,21600,21600,21600,26
+20250324,150900,316586625,21550,21550,21550,21550,0
+20250324,150800,316586625,21550,21550,21550,21550,0
+20250324,150700,316586625,21550,21550,21550,21550,0
+20250324,150600,316586625,21550,21550,21550,21550,0
+20250324,150500,316586625,21550,21550,21550,21550,0
+20250324,150400,316586625,21550,21550,21550,21550,60
+20250324,150300,315293625,21550,21550,21550,21550,10
+20250324,150200,315078125,21550,21550,21550,21550,0
+20250324,150100,315078125,21550,21550,21550,21550,0
+20250324,150000,315078125,21550,21600,21600,21550,102
+20250324,145900,312879725,21650,21600,21650,21600,8
+20250324,145800,312706675,21600,21600,21600,21600,84
+20250324,145700,310892275,21600,21550,21600,21550,531
+20250324,145600,299426725,21550,21550,21550,21550,0
+20250324,145500,299426725,21550,21500,21550,21500,4
+20250324,145400,299340675,21500,21500,21500,21500,20
+20250324,145300,298910675,21500,21500,21500,21500,1
+20250324,145200,298889175,21550,21550,21550,21550,0
+20250324,145100,298889175,21550,21550,21550,21550,0
+20250324,145000,298889175,21550,21550,21550,21550,0
+20250324,144900,298889175,21550,21550,21550,21550,18
+20250324,144800,298501275,21550,21550,21550,21550,75
+20250324,144700,296885025,21550,21550,21550,21550,0
+20250324,144600,296885025,21550,21550,21550,21550,0
+20250324,144500,296885025,21550,21550,21550,21550,3
+20250324,144400,296820375,21550,21550,21550,21550,0
+20250324,144300,296820375,21550,21550,21550,21550,0
+20250324,144200,296820375,21550,21550,21550,21550,0
+20250324,144100,296820375,21550,21550,21550,21550,0
+20250324,144000,296820375,21550,21550,21550,21550,0
+20250324,143900,296820375,21550,21550,21550,21550,0
+20250324,143800,296820375,21550,21550,21550,21550,30
+20250324,143700,296173875,21550,21550,21550,21550,1
+20250324,143600,296152325,21550,21550,21550,21550,0
+20250324,143500,296152325,21550,21550,21550,21550,0
+20250324,143400,296152325,21550,21550,21550,21550,1
+20250324,143300,296130775,21550,21550,21550,21550,0
+20250324,143200,296130775,21550,21550,21550,21550,0
+20250324,143100,296130775,21550,21550,21550,21550,1
+20250324,143000,296109225,21550,21550,21550,21550,131
+20250324,142900,293286175,21550,21550,21550,21550,23
+20250324,142800,292790525,21500,21500,21500,21500,0
+20250324,142700,292790525,21500,21500,21500,21500,22
+20250324,142600,292317525,21500,21500,21500,21500,9
+20250324,142500,292124025,21500,21500,21500,21500,0
+20250324,142400,292124025,21500,21500,21500,21500,0
+20250324,142300,292124025,21500,21500,21500,21500,0
+20250324,142200,292124025,21500,21500,21500,21500,0
+20250324,142100,292124025,21500,21500,21500,21500,0
+20250324,142000,292124025,21500,21500,21500,21500,0
+20250324,141900,292124025,21500,21500,21500,21500,0
+20250324,141800,292124025,21500,21500,21500,21500,0
+20250324,141700,292124025,21500,21500,21500,21500,0
+20250324,141600,292124025,21500,21500,21500,21500,0
+20250324,141500,292124025,21500,21500,21500,21500,64
+20250324,141400,290748025,21500,21500,21500,21500,4
+20250324,141300,290662025,21500,21500,21500,21500,0
+20250324,141200,290662025,21500,21500,21500,21500,0
+20250324,141100,290662025,21500,21500,21500,21500,0
+20250324,141000,290662025,21500,21500,21500,21500,4
+20250324,140900,290576025,21500,21500,21500,21500,0
+20250324,140800,290576025,21500,21500,21500,21500,0
+20250324,140700,290576025,21500,21500,21500,21500,11
+20250324,140600,290339525,21450,21450,21450,21450,0
+20250324,140500,290339525,21450,21450,21450,21450,0
+20250324,140400,290339525,21450,21450,21450,21450,150
+20250324,140300,287122025,21450,21450,21450,21450,30
+20250324,140200,286478525,21450,21500,21500,21450,300
+20250324,140100,280034375,21500,21500,21500,21500,1
+20250324,140000,280012875,21500,21550,21550,21500,100
+20250324,135900,277861675,21550,21550,21550,21550,176
+20250324,135800,274068875,21550,21550,21550,21550,0
+20250324,135700,274068875,21550,21550,21550,21550,1
+20250324,135600,274047325,21500,21500,21500,21500,0
+20250324,135500,274047325,21500,21500,21500,21500,0
+20250324,135400,274047325,21500,21500,21500,21500,0
+20250324,135300,274047325,21500,21500,21500,21500,30
+20250324,135200,273402325,21500,21500,21500,21500,0
+20250324,135100,273402325,21500,21500,21500,21500,0
+20250324,135000,273402325,21500,21500,21500,21500,0
+20250324,134900,273402325,21500,21500,21500,21500,1
+20250324,134800,273380825,21500,21500,21500,21500,0
+20250324,134700,273380825,21500,21500,21500,21500,45
+20250324,134600,272413325,21500,21500,21500,21500,0
+20250324,134500,272413325,21500,21500,21500,21500,0
+20250324,134400,272413325,21500,21500,21500,21500,0
+20250324,134300,272413325,21500,21500,21500,21500,0
+20250324,134200,272413325,21500,21500,21500,21500,0
+20250324,134100,272413325,21500,21500,21500,21500,0
+20250324,134000,272413325,21500,21500,21500,21500,10
+20250324,133900,272198325,21500,21500,21500,21500,0
+20250324,133800,272198325,21500,21500,21500,21500,0
+20250324,133700,272198325,21500,21500,21500,21500,0
+20250324,133600,272198325,21500,21500,21500,21500,1
+20250324,133500,272176825,21500,21500,21500,21500,5
+20250324,133400,272069325,21500,21500,21500,21500,1
+20250324,133300,272047825,21500,21500,21500,21500,49
+20250324,133200,270994325,21500,21500,21500,21500,7
+20250324,133100,270843825,21500,21500,21500,21500,24
+20250324,133000,270327825,21500,21500,21500,21500,0
+20250324,132900,270327825,21500,21500,21500,21500,40
+20250324,132800,269467825,21500,21500,21500,21500,0
+20250324,132700,269467825,21500,21500,21500,21500,1
+20250324,132600,269446325,21500,21500,21500,21500,292
+20250324,132500,263168325,21550,21550,21550,21550,0
+20250324,132400,263168325,21550,21550,21550,21550,2
+20250324,132300,263125225,21500,21500,21500,21500,0
+20250324,132200,263125225,21500,21500,21500,21500,0
+20250324,132100,263125225,21500,21500,21500,21500,0
+20250324,132000,263125225,21500,21500,21500,21500,0
+20250324,131900,263125225,21500,21500,21500,21500,0
+20250324,131800,263125225,21500,21500,21500,21500,11
+20250324,131700,262888725,21500,21500,21500,21500,1
+20250324,131600,262867225,21500,21500,21500,21500,0
+20250324,131500,262867225,21500,21500,21500,21500,2
+20250324,131400,262824225,21500,21500,21500,21500,0
+20250324,131300,262824225,21500,21500,21500,21500,1
+20250324,131200,262802725,21550,21550,21550,21550,0
+20250324,131100,262802725,21550,21550,21550,21550,0
+20250324,131000,262802725,21550,21550,21550,21550,54
+20250324,130900,261639025,21600,21600,21600,21600,0
+20250324,130800,261639025,21600,21600,21600,21600,100
+20250324,130700,259479025,21600,21600,21600,21600,1
+20250324,130600,259457425,21500,21500,21500,21500,0
+20250324,130500,259457425,21500,21500,21500,21500,0
+20250324,130400,259457425,21500,21500,21500,21500,0
+20250324,130300,259457425,21500,21550,21550,21500,15
+20250324,130200,259134875,21500,21500,21500,21500,0
+20250324,130100,259134875,21500,21500,21500,21500,0
+20250324,130000,259134875,21500,21500,21500,21500,1
+20250324,125900,259113375,21500,21500,21500,21500,40
+20250324,125800,258253375,21500,21500,21500,21500,0
+20250324,125700,258253375,21500,21500,21500,21500,1
+20250324,125600,258231875,21550,21550,21550,21550,10
+20250324,125500,258016375,21550,21550,21550,21550,0
+20250324,125400,258016375,21550,21550,21550,21550,0
+20250324,125300,258016375,21550,21550,21550,21550,34
+20250324,125200,257283675,21550,21550,21550,21550,10
+20250324,125100,257068175,21550,21550,21550,21550,0
+20250324,125000,257068175,21550,21550,21550,21550,1
+20250324,124900,257046625,21500,21500,21500,21500,48
+20250324,124800,256014625,21500,21500,21500,21500,20
+20250324,124700,255584625,21500,21500,21500,21500,0
+20250324,124600,255584625,21500,21500,21500,21500,50
+20250324,124500,254509625,21500,21550,21550,21500,32
+20250324,124400,253820125,21550,21550,21550,21550,10
+20250324,124300,253604625,21500,21500,21500,21500,0
+20250324,124200,253604625,21500,21500,21500,21500,10
+20250324,124100,253389625,21500,21550,21550,21500,9
+20250324,124000,253195925,21550,21550,21550,21550,0
+20250324,123900,253195925,21550,21550,21550,21550,47
+20250324,123800,252183075,21550,21550,21550,21550,0
+20250324,123700,252183075,21550,21550,21550,21550,3
+20250324,123600,252118425,21550,21550,21550,21550,0
+20250324,123500,252118425,21550,21550,21550,21550,25
+20250324,123400,251579675,21550,21550,21550,21550,0
+20250324,123300,251579675,21550,21550,21550,21550,0
+20250324,123200,251579675,21550,21550,21550,21550,1
+20250324,123100,251558125,21550,21550,21550,21550,0
+20250324,123000,251558125,21550,21550,21550,21550,20
+20250324,122900,251127125,21550,21550,21550,21550,0
+20250324,122800,251127125,21550,21550,21550,21550,2
+20250324,122700,251084025,21550,21550,21550,21550,35
+20250324,122600,250329775,21550,21500,21550,21500,96
+20250324,122500,248263275,21500,21500,21500,21500,5
+20250324,122400,248155775,21500,21500,21500,21500,10
+20250324,122300,247940775,21500,21500,21500,21500,156
+20250324,122200,244586775,21500,21500,21500,21500,0
+20250324,122100,244586775,21500,21500,21500,21500,0
+20250324,122000,244586775,21500,21500,21500,21500,86
+20250324,121900,242737775,21550,21550,21550,21550,2
+20250324,121800,242694675,21500,21500,21500,21500,0
+20250324,121700,242694675,21500,21500,21500,21500,0
+20250324,121600,242694675,21500,21500,21500,21500,50
+20250324,121500,241619675,21500,21500,21500,21500,0
+20250324,121400,241619675,21500,21500,21500,21500,0
+20250324,121300,241619675,21500,21500,21500,21500,6
+20250324,121200,241490675,21500,21500,21500,21500,1
+20250324,121100,241469175,21500,21500,21500,21500,0
+20250324,121000,241469175,21500,21500,21500,21500,0
+20250324,120900,241469175,21500,21500,21500,21500,0
+20250324,120800,241469175,21500,21500,21500,21500,0
+20250324,120700,241469175,21500,21500,21500,21500,0
+20250324,120600,241469175,21500,21500,21500,21500,0
+20250324,120500,241469175,21500,21500,21500,21500,0
+20250324,120400,241469175,21500,21550,21550,21500,15
+20250324,120300,241146175,21450,21450,21450,21450,0
+20250324,120200,241146175,21450,21450,21450,21450,0
+20250324,120100,241146175,21450,21450,21450,21450,3
+20250324,120000,241081825,21450,21450,21450,21450,0
+20250324,115900,241081825,21450,21450,21450,21450,0
+20250324,115800,241081825,21450,21500,21500,21450,20
+20250324,115700,240652775,21500,21500,21500,21500,49
+20250324,115600,239599275,21500,21500,21500,21500,0
+20250324,115500,239599275,21500,21500,21500,21500,0
+20250324,115400,239599275,21500,21500,21500,21500,4
+20250324,115300,239513275,21500,21500,21500,21500,0
+20250324,115200,239513275,21500,21500,21500,21500,55
+20250324,115100,238330775,21550,21550,21550,21550,0
+20250324,115000,238330775,21550,21550,21550,21550,5
+20250324,114900,238223025,21600,21600,21600,21600,0
+20250324,114800,238223025,21600,21600,21600,21600,4
+20250324,114700,238136625,21650,21650,21650,21650,10
+20250324,114600,237920125,21650,21550,21650,21550,112
+20250324,114500,235501325,21500,21500,21500,21500,124
+20250324,114400,232835325,21500,21500,21500,21500,230
+20250324,114300,227890325,21450,21450,21450,21450,4
+20250324,114200,227804525,21450,21450,21450,21450,0
+20250324,114100,227804525,21450,21450,21450,21450,11
+20250324,114000,227568575,21450,21450,21450,21450,0
+20250324,113900,227568575,21450,21450,21450,21450,3
+20250324,113800,227504225,21400,21400,21400,21400,0
+20250324,113700,227504225,21400,21400,21400,21400,0
+20250324,113600,227504225,21400,21400,21400,21400,1
+20250324,113500,227482825,21450,21450,21450,21450,2
+20250324,113400,227439925,21450,21450,21450,21450,0
+20250324,113300,227439925,21450,21450,21450,21450,1
+20250324,113200,227418475,21400,21400,21400,21400,0
+20250324,113100,227418475,21400,21400,21400,21400,1
+20250324,113000,227397075,21400,21400,21400,21400,0
+20250324,112900,227397075,21400,21400,21400,21400,0
+20250324,112800,227397075,21400,21400,21400,21400,0
+20250324,112700,227397075,21400,21400,21400,21400,0
+20250324,112600,227397075,21400,21400,21400,21400,1
+20250324,112500,227375675,21500,21400,21500,21400,50
+20250324,112400,226303575,21400,21400,21400,21400,10
+20250324,112300,226089575,21400,21400,21400,21400,21
+20250324,112200,225640175,21350,21350,21350,21350,0
+20250324,112100,225640175,21350,21350,21350,21350,0
+20250324,112000,225640175,21350,21350,21350,21350,39
+20250324,111900,224807525,21400,21400,21400,21400,0
+20250324,111800,224807525,21400,21400,21400,21400,4
+20250324,111700,224721925,21400,21400,21400,21400,62
+20250324,111600,223395125,21400,21400,21400,21400,0
+20250324,111500,223395125,21400,21400,21400,21400,0
+20250324,111400,223395125,21400,21400,21400,21400,0
+20250324,111300,223395125,21400,21400,21400,21400,0
+20250324,111200,223395125,21400,21400,21400,21400,0
+20250324,111100,223395125,21400,21400,21400,21400,6
+20250324,111000,223266725,21400,21400,21400,21400,0
+20250324,110900,223266725,21400,21400,21400,21400,51
+20250324,110800,222175325,21450,21450,21450,21450,0
+20250324,110700,222175325,21450,21450,21450,21450,26
+20250324,110600,221617625,21450,21450,21450,21450,0
+20250324,110500,221617625,21450,21450,21450,21450,20
+20250324,110400,221188625,21450,21450,21450,21450,10
+20250324,110300,220974125,21400,21400,21400,21400,1
+20250324,110200,220952725,21450,21450,21450,21450,0
+20250324,110100,220952725,21450,21450,21450,21450,20
+20250324,110000,220523725,21450,21450,21450,21450,40
+20250324,105900,219665725,21400,21400,21400,21400,0
+20250324,105800,219665725,21400,21400,21400,21400,2
+20250324,105700,219622925,21400,21400,21400,21400,0
+20250324,105600,219622925,21400,21400,21400,21400,119
+20250324,105500,217076325,21450,21450,21450,21450,1
+20250324,105400,217054875,21450,21450,21450,21450,23
+20250324,105300,216561525,21450,21450,21450,21450,0
+20250324,105200,216561525,21450,21450,21450,21450,100
+20250324,105100,214416525,21450,21450,21450,21450,0
+20250324,105000,214416525,21450,21450,21450,21450,35
+20250324,104900,213665775,21450,21450,21450,21450,1
+20250324,104800,213644325,21450,21450,21450,21450,0
+20250324,104700,213644325,21450,21450,21450,21450,0
+20250324,104600,213644325,21450,21450,21450,21450,79
+20250324,104500,211949775,21475,21500,21500,21475,103
+20250324,104400,209735525,21500,21500,21500,21500,7
+20250324,104300,209585025,21500,21500,21500,21500,3
+20250324,104200,209520525,21500,21500,21500,21500,0
+20250324,104100,209520525,21500,21500,21500,21500,0
+20250324,104000,209520525,21500,21500,21500,21500,0
+20250324,103900,209520525,21500,21500,21500,21500,0
+20250324,103800,209520525,21500,21500,21500,21500,122
+20250324,103700,206897525,21500,21500,21500,21500,0
+20250324,103600,206897525,21500,21450,21500,21450,14
+20250324,103500,206596725,21450,21450,21450,21450,25
+20250324,103400,206060475,21450,21450,21450,21450,4
+20250324,103300,205974675,21450,21450,21450,21450,0
+20250324,103200,205974675,21450,21450,21450,21450,24
+20250324,103100,205459875,21450,21450,21450,21400,26
+20250324,103000,204903325,21450,21450,21450,21450,0
+20250324,102900,204903325,21450,21450,21450,21450,1
+20250324,102800,204881875,21500,21500,21500,21500,0
+20250324,102700,204881875,21500,21500,21500,21500,20
+20250324,102600,204451875,21500,21500,21500,21500,1
+20250324,102500,204430375,21350,21350,21350,21350,0
+20250324,102400,204430375,21350,21500,21500,21350,101
+20250324,102300,202272875,21500,21500,21500,21500,0
+20250324,102200,202272875,21500,21500,21500,21500,55
+20250324,102100,201090375,21500,21500,21500,21500,0
+20250324,102000,201090375,21500,21500,21500,21500,41
+20250324,101900,200208875,21500,21500,21500,21500,20
+20250324,101800,199778875,21500,21500,21500,21500,0
+20250324,101700,199778875,21500,21500,21500,21500,5
+20250324,101600,199671375,21500,21500,21500,21500,1
+20250324,101500,199649875,21500,21500,21500,21500,50
+20250324,101400,198574875,21550,21500,21550,21500,5
+20250324,101300,198467225,21400,21400,21400,21400,0
+20250324,101200,198467225,21400,21325,21400,21325,704
+20250324,101100,183429525,21350,21350,21350,21350,0
+20250324,101000,183429525,21350,21300,21350,21300,141
+20250324,100900,180426175,21350,21350,21350,21350,263
+20250324,100800,174811125,21400,21400,21400,21400,0
+20250324,100700,174811125,21400,21400,21400,21400,0
+20250324,100600,174811125,21400,21400,21400,21400,31
+20250324,100500,174147725,21350,21350,21350,21350,0
+20250324,100400,174147725,21350,21350,21350,21350,0
+20250324,100300,174147725,21350,21350,21350,21350,0
+20250324,100200,174147725,21350,21350,21350,21350,0
+20250324,100100,174147725,21350,21350,21350,21350,0
+20250324,100000,174147725,21350,21350,21350,21350,500
+20250324,095900,163472725,21350,21350,21350,21350,180
+20250324,095800,159629725,21500,21450,21500,21450,288
+20250324,095700,153441125,21450,21450,21450,21450,1
+20250324,095600,153419675,21450,21450,21450,21450,35
+20250324,095500,152668925,21300,21350,21350,21300,214
+20250324,095400,148109725,21350,21350,21350,21350,0
+20250324,095300,148109725,21350,21350,21350,21350,39
+20250324,095200,147277075,21450,21450,21450,21450,1
+20250324,095100,147255625,21450,21450,21450,21450,6
+20250324,095000,147126925,21350,21400,21450,21350,17
+20250324,094900,146763675,21400,21400,21400,21400,8
+20250324,094800,146592475,21400,21400,21400,21400,14
+20250324,094700,146292875,21400,21400,21400,21400,12
+20250324,094600,146036075,21400,21350,21400,21350,755
+20250324,094500,129916575,21350,21350,21350,21350,0
+20250324,094400,129916575,21350,21350,21350,21350,0
+20250324,094300,129916575,21350,21350,21350,21350,0
+20250324,094200,129916575,21350,21350,21350,21350,10
+20250324,094100,129703075,21400,21400,21400,21400,1
+20250324,094000,129681675,21450,21450,21450,21450,0
+20250324,093900,129681675,21450,21450,21450,21450,69
+20250324,093800,128201625,21450,21450,21450,21450,50
+20250324,093700,127129125,21450,21450,21450,21450,26
+20250324,093600,126571425,21450,21450,21450,21450,0
+20250324,093500,126571425,21450,21450,21450,21450,0
+20250324,093400,126571425,21450,21450,21450,21450,0
+20250324,093300,126571425,21450,21450,21450,21450,0
+20250324,093200,126571425,21450,21450,21450,21450,0
+20250324,093100,126571425,21450,21450,21450,21450,0
+20250324,093000,126571425,21450,21300,21450,21300,146
+20250324,092900,123446475,21300,21300,21300,21300,5
+20250324,092800,123339975,21300,21300,21300,21300,276
+20250324,092700,117461175,21300,21350,21350,21300,72
+20250324,092600,115926325,21400,21400,21400,21400,64
+20250324,092500,114556725,21400,21400,21400,21400,6
+20250324,092400,114428325,21400,21400,21400,21400,0
+20250324,092300,114428325,21400,21400,21400,21400,0
+20250324,092200,114428325,21400,21400,21400,21400,15
+20250324,092100,114107325,21500,21500,21500,21500,50
+20250324,092000,113032325,21400,21400,21400,21400,21
+20250324,091900,112582925,21400,21300,21400,21300,62
+20250324,091800,111262225,21300,21300,21300,21300,100
+20250324,091700,109132225,21300,21300,21300,21300,57
+20250324,091600,107918125,21250,21450,21450,21250,621
+20250324,091500,94670425,21500,21550,21600,21450,831
+20250324,091400,76814475,21600,21600,21600,21500,269
+20250324,091300,71018275,21700,21700,21700,21600,48
+20250324,091200,69981175,21700,21625,21700,21550,711
+20250324,091100,54588475,21700,21700,21700,21600,322
+20250324,091000,47617075,21650,21650,21700,21650,51
+20250324,090900,46510475,21700,21750,21750,21700,8
+20250324,090800,46336525,21750,21650,21750,21450,344
+20250324,090700,38916325,21650,21400,21650,21400,698
+20250324,090600,23939100,21400,21400,21400,21400,5
+20250324,090500,23832100,21400,21200,21400,21200,5
+20250324,090400,23725300,21250,21300,21300,21250,536
+20250324,090300,12334350,21300,21200,21300,21200,123
+20250324,090200,9721800,21200,21250,21250,21200,166
+20250324,090100,6199650,21300,21300,21300,21300,69
+20250324,090000,4729950,21350,21400,21450,21350,221

389500/min/candle-20250325.csv

@@ -0,0 +1,754 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,213200,600075600,20950,20950,20950,20950,1230
+20250325,213100,600075600,20950,20950,20950,20950,0
+20250325,213000,600075600,20950,20950,20950,20950,0
+20250325,212900,600075600,20950,20950,20950,20950,0
+20250325,212800,600075600,20950,20950,20950,20950,0
+20250325,212700,600075600,20950,20950,20950,20950,0
+20250325,212600,600075600,20950,20950,20950,20950,0
+20250325,212500,600075600,20950,20950,20950,20950,0
+20250325,212400,600075600,20950,20950,20950,20950,0
+20250325,212300,600075600,20950,20950,20950,20950,0
+20250325,212200,600075600,20950,20950,20950,20950,0
+20250325,212100,600075600,20950,20950,20950,20950,0
+20250325,212000,600075600,20950,20950,20950,20950,0
+20250325,211900,600075600,20950,20950,20950,20950,0
+20250325,211800,600075600,20950,20950,20950,20950,0
+20250325,211700,600075600,20950,20950,20950,20950,0
+20250325,211600,600075600,20950,20950,20950,20950,0
+20250325,211500,600075600,20950,20950,20950,20950,0
+20250325,211400,600075600,20950,20950,20950,20950,0
+20250325,211300,600075600,20950,20950,20950,20950,0
+20250325,211200,600075600,20950,20950,20950,20950,0
+20250325,211100,600075600,20950,20950,20950,20950,0
+20250325,211000,600075600,20950,20950,20950,20950,0
+20250325,210900,600075600,20950,20950,20950,20950,0
+20250325,210800,600075600,20950,20950,20950,20950,0
+20250325,210700,600075600,20950,20950,20950,20950,0
+20250325,210600,600075600,20950,20950,20950,20950,0
+20250325,210500,600075600,20950,20950,20950,20950,0
+20250325,210400,600075600,20950,20950,20950,20950,0
+20250325,210300,600075600,20950,20950,20950,20950,0
+20250325,210200,600075600,20950,20950,20950,20950,1230
+20250325,210100,600075600,20950,20950,20950,20950,0
+20250325,210000,600075600,20950,20950,20950,20950,0
+20250325,205900,600075600,20950,20950,20950,20950,0
+20250325,205800,600075600,20950,20950,20950,20950,0
+20250325,205700,600075600,20950,20950,20950,20950,0
+20250325,205600,600075600,20950,20950,20950,20950,0
+20250325,205500,600075600,20950,20950,20950,20950,0
+20250325,205400,600075600,20950,20950,20950,20950,0
+20250325,205300,600075600,20950,20950,20950,20950,0
+20250325,205200,600075600,20950,20950,20950,20950,0
+20250325,205100,600075600,20950,20950,20950,20950,0
+20250325,205000,600075600,20950,20950,20950,20950,0
+20250325,204900,600075600,20950,20950,20950,20950,0
+20250325,204800,600075600,20950,20950,20950,20950,0
+20250325,204700,600075600,20950,20950,20950,20950,0
+20250325,204600,600075600,20950,20950,20950,20950,0
+20250325,204500,600075600,20950,20950,20950,20950,0
+20250325,204400,600075600,20950,20950,20950,20950,0
+20250325,204300,600075600,20950,20950,20950,20950,0
+20250325,204200,600075600,20950,20950,20950,20950,0
+20250325,204100,600075600,20950,20950,20950,20950,0
+20250325,204000,600075600,20950,20950,20950,20950,0
+20250325,203900,600075600,20950,20950,20950,20950,0
+20250325,203800,600075600,20950,20950,20950,20950,0
+20250325,203700,600075600,20950,20950,20950,20950,0
+20250325,203600,600075600,20950,20950,20950,20950,0
+20250325,203500,600075600,20950,20950,20950,20950,0
+20250325,203400,600075600,20950,20950,20950,20950,0
+20250325,203300,600075600,20950,20950,20950,20950,0
+20250325,203200,600075600,20950,20950,20950,20950,1230
+20250325,203100,600075600,20950,20950,20950,20950,0
+20250325,203000,600075600,20950,20950,20950,20950,0
+20250325,202900,600075600,20950,20950,20950,20950,0
+20250325,202800,600075600,20950,20950,20950,20950,0
+20250325,202700,600075600,20950,20950,20950,20950,0
+20250325,202600,600075600,20950,20950,20950,20950,0
+20250325,202500,600075600,20950,20950,20950,20950,0
+20250325,202400,600075600,20950,20950,20950,20950,0
+20250325,202300,600075600,20950,20950,20950,20950,0
+20250325,202200,600075600,20950,20950,20950,20950,0
+20250325,202100,600075600,20950,20950,20950,20950,0
+20250325,202000,600075600,20950,20950,20950,20950,0
+20250325,201900,600075600,20950,20950,20950,20950,0
+20250325,201800,600075600,20950,20950,20950,20950,0
+20250325,201700,600075600,20950,20950,20950,20950,0
+20250325,201600,600075600,20950,20950,20950,20950,0
+20250325,201500,600075600,20950,20950,20950,20950,0
+20250325,201400,600075600,20950,20950,20950,20950,0
+20250325,201300,600075600,20950,20950,20950,20950,0
+20250325,201200,600075600,20950,20950,20950,20950,0
+20250325,201100,600075600,20950,20950,20950,20950,0
+20250325,201000,600075600,20950,20950,20950,20950,0
+20250325,200900,600075600,20950,20950,20950,20950,0
+20250325,200800,600075600,20950,20950,20950,20950,0
+20250325,200700,600075600,20950,20950,20950,20950,0
+20250325,200600,600075600,20950,20950,20950,20950,0
+20250325,200500,600075600,20950,20950,20950,20950,0
+20250325,200400,600075600,20950,20950,20950,20950,0
+20250325,200300,600075600,20950,20950,20950,20950,0
+20250325,200200,600075600,20950,20950,20950,20950,1230
+20250325,200100,600075600,20950,20950,20950,20950,0
+20250325,200000,600075600,20950,20950,20950,20950,0
+20250325,195900,600075600,20950,20950,20950,20950,0
+20250325,195800,600075600,20950,20950,20950,20950,0
+20250325,195700,600075600,20950,20950,20950,20950,0
+20250325,195600,600075600,20950,20950,20950,20950,0
+20250325,195500,600075600,20950,20950,20950,20950,0
+20250325,195400,600075600,20950,20950,20950,20950,0
+20250325,195300,600075600,20950,20950,20950,20950,0
+20250325,195200,600075600,20950,20950,20950,20950,0
+20250325,195100,600075600,20950,20950,20950,20950,0
+20250325,195000,600075600,20950,20950,20950,20950,0
+20250325,194900,600075600,20950,20950,20950,20950,0
+20250325,194800,600075600,20950,20950,20950,20950,0
+20250325,194700,600075600,20950,20950,20950,20950,0
+20250325,194600,600075600,20950,20950,20950,20950,0
+20250325,194500,600075600,20950,20950,20950,20950,0
+20250325,194400,600075600,20950,20950,20950,20950,0
+20250325,194300,600075600,20950,20950,20950,20950,0
+20250325,194200,600075600,20950,20950,20950,20950,0
+20250325,194100,600075600,20950,20950,20950,20950,0
+20250325,194000,600075600,20950,20950,20950,20950,0
+20250325,193900,600075600,20950,20950,20950,20950,0
+20250325,193800,600075600,20950,20950,20950,20950,0
+20250325,193700,600075600,20950,20950,20950,20950,0
+20250325,193600,600075600,20950,20950,20950,20950,0
+20250325,193500,600075600,20950,20950,20950,20950,0
+20250325,193400,600075600,20950,20950,20950,20950,0
+20250325,193300,600075600,20950,20950,20950,20950,0
+20250325,193200,600075600,20950,20950,20950,20950,1230
+20250325,193100,600075600,20950,20950,20950,20950,0
+20250325,193000,600075600,20950,20950,20950,20950,0
+20250325,192900,600075600,20950,20950,20950,20950,0
+20250325,192800,600075600,20950,20950,20950,20950,0
+20250325,192700,600075600,20950,20950,20950,20950,0
+20250325,192600,600075600,20950,20950,20950,20950,0
+20250325,192500,600075600,20950,20950,20950,20950,0
+20250325,192400,600075600,20950,20950,20950,20950,0
+20250325,192300,600075600,20950,20950,20950,20950,0
+20250325,192200,600075600,20950,20950,20950,20950,0
+20250325,192100,600075600,20950,20950,20950,20950,0
+20250325,192000,600075600,20950,20950,20950,20950,0
+20250325,191900,600075600,20950,20950,20950,20950,0
+20250325,191800,600075600,20950,20950,20950,20950,0
+20250325,191700,600075600,20950,20950,20950,20950,0
+20250325,191600,600075600,20950,20950,20950,20950,0
+20250325,191500,600075600,20950,20950,20950,20950,0
+20250325,191400,600075600,20950,20950,20950,20950,0
+20250325,191300,600075600,20950,20950,20950,20950,0
+20250325,191200,600075600,20950,20950,20950,20950,0
+20250325,191100,600075600,20950,20950,20950,20950,0
+20250325,191000,600075600,20950,20950,20950,20950,0
+20250325,190900,600075600,20950,20950,20950,20950,0
+20250325,190800,600075600,20950,20950,20950,20950,0
+20250325,190700,600075600,20950,20950,20950,20950,0
+20250325,190600,600075600,20950,20950,20950,20950,0
+20250325,190500,600075600,20950,20950,20950,20950,0
+20250325,190400,600075600,20950,20950,20950,20950,0
+20250325,190300,600075600,20950,20950,20950,20950,0
+20250325,190200,600075600,20950,20950,20950,20950,1230
+20250325,190100,600075600,20950,20950,20950,20950,0
+20250325,190000,600075600,20950,20950,20950,20950,0
+20250325,185900,600075600,20950,20950,20950,20950,0
+20250325,185800,600075600,20950,20950,20950,20950,0
+20250325,185700,600075600,20950,20950,20950,20950,0
+20250325,185600,600075600,20950,20950,20950,20950,0
+20250325,185500,600075600,20950,20950,20950,20950,0
+20250325,185400,600075600,20950,20950,20950,20950,0
+20250325,185300,600075600,20950,20950,20950,20950,0
+20250325,185200,600075600,20950,20950,20950,20950,0
+20250325,185100,600075600,20950,20950,20950,20950,0
+20250325,185000,600075600,20950,20950,20950,20950,0
+20250325,184900,600075600,20950,20950,20950,20950,0
+20250325,184800,600075600,20950,20950,20950,20950,0
+20250325,184700,600075600,20950,20950,20950,20950,0
+20250325,184600,600075600,20950,20950,20950,20950,0
+20250325,184500,600075600,20950,20950,20950,20950,0
+20250325,184400,600075600,20950,20950,20950,20950,0
+20250325,184300,600075600,20950,20950,20950,20950,0
+20250325,184200,600075600,20950,20950,20950,20950,0
+20250325,184100,600075600,20950,20950,20950,20950,0
+20250325,184000,600075600,20950,20950,20950,20950,0
+20250325,183900,600075600,20950,20950,20950,20950,0
+20250325,183800,600075600,20950,20950,20950,20950,0
+20250325,183700,600075600,20950,20950,20950,20950,0
+20250325,183600,600075600,20950,20950,20950,20950,0
+20250325,183500,600075600,20950,20950,20950,20950,0
+20250325,183400,600075600,20950,20950,20950,20950,0
+20250325,183300,600075600,20950,20950,20950,20950,0
+20250325,183200,600075600,20950,20950,20950,20950,1230
+20250325,183100,600075600,20950,20950,20950,20950,0
+20250325,183000,600075600,20950,20950,20950,20950,0
+20250325,182900,600075600,20950,20950,20950,20950,0
+20250325,182800,600075600,20950,20950,20950,20950,0
+20250325,182700,600075600,20950,20950,20950,20950,0
+20250325,182600,600075600,20950,20950,20950,20950,0
+20250325,182500,600075600,20950,20950,20950,20950,0
+20250325,182400,600075600,20950,20950,20950,20950,0
+20250325,182300,600075600,20950,20950,20950,20950,0
+20250325,182200,600075600,20950,20950,20950,20950,0
+20250325,182100,600075600,20950,20950,20950,20950,0
+20250325,182000,600075600,20950,20950,20950,20950,0
+20250325,181900,600075600,20950,20950,20950,20950,0
+20250325,181800,600075600,20950,20950,20950,20950,0
+20250325,181700,600075600,20950,20950,20950,20950,0
+20250325,181600,600075600,20950,20950,20950,20950,0
+20250325,181500,600075600,20950,20950,20950,20950,0
+20250325,181400,600075600,20950,20950,20950,20950,0
+20250325,181300,600075600,20950,20950,20950,20950,0
+20250325,181200,600075600,20950,20950,20950,20950,0
+20250325,181100,600075600,20950,20950,20950,20950,0
+20250325,181000,600075600,20950,20950,20950,20950,0
+20250325,180900,600075600,20950,20950,20950,20950,0
+20250325,180800,600075600,20950,20950,20950,20950,0
+20250325,180700,600075600,20950,20950,20950,20950,0
+20250325,180600,600075600,20950,20950,20950,20950,0
+20250325,180500,600075600,20950,20950,20950,20950,0
+20250325,180400,600075600,20950,20950,20950,20950,0
+20250325,180300,600075600,20950,20950,20950,20950,0
+20250325,180200,600075600,20950,20950,20950,20950,1230
+20250325,180100,600075600,20950,20950,20950,20950,0
+20250325,180000,600075600,20950,20950,20950,20950,0
+20250325,175900,600075600,20950,20950,20950,20950,0
+20250325,175800,600075600,20950,20950,20950,20950,0
+20250325,175700,600075600,20950,20950,20950,20950,0
+20250325,175600,600075600,20950,20950,20950,20950,0
+20250325,175500,600075600,20950,20950,20950,20950,0
+20250325,175400,600075600,20950,20950,20950,20950,0
+20250325,175300,600075600,20950,20950,20950,20950,0
+20250325,175200,600075600,20950,20950,20950,20950,0
+20250325,175100,600075600,20950,20950,20950,20950,0
+20250325,175000,600075600,20950,20950,20950,20950,0
+20250325,174900,600075600,20950,20950,20950,20950,0
+20250325,174800,600075600,20950,20950,20950,20950,0
+20250325,174700,600075600,20950,20950,20950,20950,0
+20250325,174600,600075600,20950,20950,20950,20950,0
+20250325,174500,600075600,20950,20950,20950,20950,0
+20250325,174400,600075600,20950,20950,20950,20950,0
+20250325,174300,600075600,20950,20950,20950,20950,0
+20250325,174200,600075600,20950,20950,20950,20950,0
+20250325,174100,600075600,20950,20950,20950,20950,0
+20250325,174000,600075600,20950,20950,20950,20950,0
+20250325,173900,600075600,20950,20950,20950,20950,0
+20250325,173800,600075600,20950,20950,20950,20950,0
+20250325,173700,600075600,20950,20950,20950,20950,0
+20250325,173600,600075600,20950,20950,20950,20950,0
+20250325,173500,600075600,20950,20950,20950,20950,0
+20250325,173400,600075600,20950,20950,20950,20950,0
+20250325,173300,600075600,20950,20950,20950,20950,0
+20250325,173200,600075600,20950,20950,20950,20950,1230
+20250325,173100,600075600,20950,20950,20950,20950,0
+20250325,173000,600075600,20950,20950,20950,20950,0
+20250325,172900,600075600,20950,20950,20950,20950,0
+20250325,172800,600075600,20950,20950,20950,20950,0
+20250325,172700,600075600,20950,20950,20950,20950,0
+20250325,172600,600075600,20950,20950,20950,20950,0
+20250325,172500,600075600,20950,20950,20950,20950,0
+20250325,172400,600075600,20950,20950,20950,20950,0
+20250325,172300,600075600,20950,20950,20950,20950,0
+20250325,172200,600075600,20950,20950,20950,20950,0
+20250325,172100,600075600,20950,20950,20950,20950,0
+20250325,172000,600075600,20950,20950,20950,20950,0
+20250325,171900,600075600,20950,20950,20950,20950,0
+20250325,171800,600075600,20950,20950,20950,20950,0
+20250325,171700,600075600,20950,20950,20950,20950,0
+20250325,171600,600075600,20950,20950,20950,20950,0
+20250325,171500,600075600,20950,20950,20950,20950,0
+20250325,171400,600075600,20950,20950,20950,20950,0
+20250325,171300,600075600,20950,20950,20950,20950,0
+20250325,171200,600075600,20950,20950,20950,20950,0
+20250325,171100,600075600,20950,20950,20950,20950,0
+20250325,171000,600075600,20950,20950,20950,20950,0
+20250325,170900,600075600,20950,20950,20950,20950,0
+20250325,170800,600075600,20950,20950,20950,20950,0
+20250325,170700,600075600,20950,20950,20950,20950,0
+20250325,170600,600075600,20950,20950,20950,20950,0
+20250325,170500,600075600,20950,20950,20950,20950,0
+20250325,170400,600075600,20950,20950,20950,20950,0
+20250325,170300,600075600,20950,20950,20950,20950,0
+20250325,170200,600075600,20950,20950,20950,20950,1230
+20250325,170100,600075600,20950,20950,20950,20950,0
+20250325,170000,600075600,20950,20950,20950,20950,0
+20250325,165900,600075600,20950,20950,20950,20950,0
+20250325,165800,600075600,20950,20950,20950,20950,0
+20250325,165700,600075600,20950,20950,20950,20950,0
+20250325,165600,600075600,20950,20950,20950,20950,0
+20250325,165500,600075600,20950,20950,20950,20950,0
+20250325,165400,600075600,20950,20950,20950,20950,0
+20250325,165300,600075600,20950,20950,20950,20950,0
+20250325,165200,600075600,20950,20950,20950,20950,0
+20250325,165100,600075600,20950,20950,20950,20950,0
+20250325,165000,600075600,20950,20950,20950,20950,0
+20250325,164900,600075600,20950,20950,20950,20950,0
+20250325,164800,600075600,20950,20950,20950,20950,0
+20250325,164700,600075600,20950,20950,20950,20950,0
+20250325,164600,600075600,20950,20950,20950,20950,0
+20250325,164500,600075600,20950,20950,20950,20950,0
+20250325,164400,600075600,20950,20950,20950,20950,0
+20250325,164300,600075600,20950,20950,20950,20950,0
+20250325,164200,600075600,20950,20950,20950,20950,0
+20250325,164100,600075600,20950,20950,20950,20950,0
+20250325,164000,600075600,20950,20950,20950,20950,0
+20250325,163900,600075600,20950,20950,20950,20950,0
+20250325,163800,600075600,20950,20950,20950,20950,0
+20250325,163700,600075600,20950,20950,20950,20950,0
+20250325,163600,600075600,20950,20950,20950,20950,0
+20250325,163500,600075600,20950,20950,20950,20950,0
+20250325,163400,600075600,20950,20950,20950,20950,0
+20250325,163300,600075600,20950,20950,20950,20950,0
+20250325,163200,600075600,20950,20950,20950,20950,1230
+20250325,163100,600075600,20950,20950,20950,20950,0
+20250325,163000,600075600,20950,20950,20950,20950,0
+20250325,162900,600075600,20950,20950,20950,20950,0
+20250325,162800,600075600,20950,20950,20950,20950,0
+20250325,162700,600075600,20950,20950,20950,20950,0
+20250325,162600,600075600,20950,20950,20950,20950,0
+20250325,162500,600075600,20950,20950,20950,20950,0
+20250325,162400,600075600,20950,20950,20950,20950,0
+20250325,162300,600075600,20950,20950,20950,20950,0
+20250325,162200,600075600,20950,20950,20950,20950,0
+20250325,162100,600075600,20950,20950,20950,20950,0
+20250325,162000,600075600,20950,20950,20950,20950,0
+20250325,161900,600075600,20950,20950,20950,20950,0
+20250325,161800,600075600,20950,20950,20950,20950,0
+20250325,161700,600075600,20950,20950,20950,20950,0
+20250325,161600,600075600,20950,20950,20950,20950,0
+20250325,161500,600075600,20950,20950,20950,20950,0
+20250325,161400,600075600,20950,20950,20950,20950,0
+20250325,161300,600075600,20950,20950,20950,20950,0
+20250325,161200,600075600,20950,20950,20950,20950,0
+20250325,161100,600075600,20950,20950,20950,20950,0
+20250325,161000,600075600,20950,20950,20950,20950,0
+20250325,160900,600075600,20950,20950,20950,20950,0
+20250325,160800,600075600,20950,20950,20950,20950,0
+20250325,160700,600075600,20950,20950,20950,20950,0
+20250325,160600,600075600,20950,20950,20950,20950,0
+20250325,160500,600075600,20950,20950,20950,20950,0
+20250325,160400,600075600,20950,20950,20950,20950,0
+20250325,160300,600075600,20950,20950,20950,20950,0
+20250325,160200,600075600,20950,20950,20950,20950,1230
+20250325,160100,600075600,20950,20950,20950,20950,0
+20250325,160000,600075600,20950,20950,20950,20950,0
+20250325,155900,600075600,20950,20950,20950,20950,0
+20250325,155800,600075600,20950,20950,20950,20950,0
+20250325,155700,600075600,20950,20950,20950,20950,0
+20250325,155600,600075600,20950,20950,20950,20950,0
+20250325,155500,600075600,20950,20950,20950,20950,0
+20250325,155400,600075600,20950,20950,20950,20950,0
+20250325,155300,600075600,20950,20950,20950,20950,0
+20250325,155200,600075600,20950,20950,20950,20950,0
+20250325,155100,600075600,20950,20950,20950,20950,0
+20250325,155000,600075600,20950,20950,20950,20950,0
+20250325,154900,600075600,20950,20950,20950,20950,0
+20250325,154800,600075600,20950,20950,20950,20950,0
+20250325,154700,600075600,20950,20950,20950,20950,0
+20250325,154600,600075600,20950,20950,20950,20950,0
+20250325,154500,600075600,20950,20950,20950,20950,0
+20250325,154400,600075600,20950,20950,20950,20950,0
+20250325,154300,600075600,20950,20950,20950,20950,0
+20250325,154200,600075600,20950,20950,20950,20950,0
+20250325,154100,600075600,20950,20950,20950,20950,0
+20250325,154000,600075600,20950,20950,20950,20950,0
+20250325,153900,600075600,20950,20950,20950,20950,0
+20250325,153800,600075600,20950,20950,20950,20950,0
+20250325,153700,600075600,20950,20950,20950,20950,0
+20250325,153600,600075600,20950,20950,20950,20950,0
+20250325,153500,600075600,20950,20950,20950,20950,0
+20250325,153400,600075600,20950,20950,20950,20950,0
+20250325,153300,600075600,20950,20950,20950,20950,0
+20250325,153200,600075600,20950,20950,20950,20950,1230
+20250325,153100,600075600,20950,20950,20950,20950,0
+20250325,153000,600075600,20950,20950,20950,20950,1230
+20250325,152900,574307100,21100,21100,21100,21100,0
+20250325,152800,574307100,21100,21100,21100,21100,0
+20250325,152700,574307100,21100,21100,21100,21100,0
+20250325,152600,574307100,21100,21100,21100,21100,0
+20250325,152500,574307100,21100,21100,21100,21100,0
+20250325,152400,574307100,21100,21100,21100,21100,0
+20250325,152300,574307100,21100,21100,21100,21100,0
+20250325,152200,574307100,21100,21100,21100,21100,0
+20250325,152100,574307100,21100,21100,21100,21100,0
+20250325,152000,574307100,21100,21100,21100,21100,0
+20250325,151900,574307100,21100,21100,21100,21100,14
+20250325,151800,574011700,21100,21100,21100,21100,1
+20250325,151700,573990600,21050,21100,21100,21050,121
+20250325,151600,571441200,21100,21100,21100,21100,0
+20250325,151500,571441200,21100,21100,21100,21100,50
+20250325,151400,570386200,21000,21000,21000,21000,45
+20250325,151300,569441200,21100,21100,21100,21100,0
+20250325,151200,569441200,21100,21100,21100,21100,30
+20250325,151100,568808200,21000,21000,21000,21000,0
+20250325,151000,568808200,21000,21050,21050,21000,7
+20250325,150900,568661100,21050,21050,21050,21050,0
+20250325,150800,568661100,21050,21050,21050,21050,1
+20250325,150700,568640050,21100,21100,21100,21100,4
+20250325,150600,568555650,21050,21050,21050,21050,0
+20250325,150500,568555650,21050,21050,21050,21050,1
+20250325,150400,568534600,21050,21050,21050,21050,1
+20250325,150300,568513550,21100,21100,21100,21100,0
+20250325,150200,568513550,21100,21100,21100,21100,2
+20250325,150100,568471350,21100,21100,21100,21100,26
+20250325,150000,567922750,21100,21100,21100,21100,1
+20250325,145900,567901650,21000,21000,21000,21000,0
+20250325,145800,567901650,21000,21000,21000,21000,10
+20250325,145700,567691650,21000,21000,21000,21000,0
+20250325,145600,567691650,21000,21000,21000,21000,19
+20250325,145500,567292650,20950,20950,20950,20950,1
+20250325,145400,567271700,20950,20950,20950,20950,0
+20250325,145300,567271700,20950,20950,20950,20950,1
+20250325,145200,567250750,21000,21000,21000,21000,346
+20250325,145100,559984750,21000,21000,21000,21000,1
+20250325,145000,559963750,21000,21000,21000,21000,86
+20250325,144900,558157750,21000,21050,21050,21000,283
+20250325,144800,552212750,21150,21150,21150,21150,147
+20250325,144700,549103700,21150,21150,21150,21150,0
+20250325,144600,549103700,21150,21150,21150,21150,5
+20250325,144500,548997950,21200,21200,21200,21200,10
+20250325,144400,548785950,21150,21150,21150,21150,0
+20250325,144300,548785950,21150,21000,21150,21000,2866
+20250325,144200,488434150,20950,20950,20950,20950,0
+20250325,144100,488434150,20950,21050,21050,20950,374
+20250325,144000,480572250,21050,21000,21050,21000,314
+20250325,143900,473964200,20950,20950,20950,20950,6
+20250325,143800,473838500,20950,21050,21050,20950,90
+20250325,143700,471948300,21050,21000,21050,21000,207
+20250325,143600,467601250,21050,21050,21050,21050,20
+20250325,143500,467180250,21050,21050,21050,21050,20
+20250325,143400,466759250,21050,21050,21050,21050,0
+20250325,143300,466759250,21050,21050,21050,21050,0
+20250325,143200,466759250,21050,21050,21050,21050,350
+20250325,143100,459391750,21050,21050,21050,21050,1
+20250325,143000,459370700,21050,21050,21050,21050,4
+20250325,142900,459286500,21050,21000,21050,21000,6
+20250325,142800,459160450,21000,21000,21000,21000,0
+20250325,142700,459160450,21000,21000,21000,21000,5
+20250325,142600,459055450,21050,21050,21050,21050,21
+20250325,142500,458613400,21050,21050,21050,21050,82
+20250325,142400,456887300,21050,21000,21050,21000,11
+20250325,142300,456656250,21050,21050,21050,21050,1
+20250325,142200,456635200,21050,21050,21050,21050,36
+20250325,142100,455877400,21050,21050,21050,21050,64
+20250325,142000,454530200,21000,21100,21100,21000,17
+20250325,141900,454172400,21100,21100,21100,21100,1
+20250325,141800,454151300,21100,21100,21100,21100,32
+20250325,141700,453476100,21050,21050,21050,21050,6
+20250325,141600,453349800,21000,21000,21000,21000,0
+20250325,141500,453349800,21000,21000,21000,21000,30
+20250325,141400,452719800,21000,21000,21000,21000,1
+20250325,141300,452698800,21000,21000,21000,21000,180
+20250325,141200,448918800,21000,21000,21000,21000,0
+20250325,141100,448918800,21000,21000,21000,21000,0
+20250325,141000,448918800,21000,20850,21000,20850,959
+20250325,140900,428799250,20800,20800,20800,20800,2
+20250325,140800,428757650,20850,20850,20850,20850,0
+20250325,140700,428757650,20850,20850,20850,20850,65
+20250325,140600,427402400,20850,20850,20850,20850,35
+20250325,140500,426672650,20850,20850,20850,20850,0
+20250325,140400,426672650,20850,20850,20850,20850,3
+20250325,140300,426610100,20850,20850,20850,20850,200
+20250325,140200,422440100,20850,20850,20850,20850,0
+20250325,140100,422440100,20850,20850,20850,20850,5
+20250325,140000,422335850,20850,20850,20850,20800,165
+20250325,135900,418901850,20850,20950,20950,20850,583
+20250325,135800,406722300,21000,21000,21000,21000,0
+20250325,135700,406722300,21000,21000,21000,21000,5
+20250325,135600,406617300,21000,21000,21000,21000,10
+20250325,135500,406407300,20950,20950,20950,20950,0
+20250325,135400,406407300,20950,20950,20950,20950,0
+20250325,135300,406407300,20950,20950,20950,20950,10
+20250325,135200,406197800,20950,20950,20950,20950,0
+20250325,135100,406197800,20950,20950,20950,20950,5
+20250325,135000,406093050,20950,20950,20950,20950,5
+20250325,134900,405988300,20950,20950,20950,20950,20
+20250325,134800,405569300,20950,20950,20950,20950,0
+20250325,134700,405569300,20950,20950,20950,20950,132
+20250325,134600,402803900,20950,20950,20950,20950,10
+20250325,134500,402594400,20950,20950,20950,20950,8
+20250325,134400,402426800,20950,20950,20950,20950,0
+20250325,134300,402426800,20950,20950,20950,20950,0
+20250325,134200,402426800,20950,20950,20950,20950,1
+20250325,134100,402405850,21000,21000,21000,21000,1
+20250325,134000,402384850,21000,21000,21000,21000,4
+20250325,133900,402300850,20950,20950,20950,20950,0
+20250325,133800,402300850,20950,20950,20950,20950,315
+20250325,133700,395701600,20950,20950,20950,20950,490
+20250325,133600,385436100,20950,20950,20950,20950,11
+20250325,133500,385205650,20950,20950,20950,20950,0
+20250325,133400,385205650,20950,20950,20950,20950,31
+20250325,133300,384556200,20950,21000,21000,20950,181
+20250325,133200,380757750,21000,21000,21000,21000,0
+20250325,133100,380757750,21000,21000,21000,21000,0
+20250325,133000,380757750,21000,21000,21000,21000,20
+20250325,132900,380337750,20950,20950,20950,20950,0
+20250325,132800,380337750,20950,20950,20950,20950,9
+20250325,132700,380149200,20950,20950,20950,20950,2
+20250325,132600,380107300,20950,21000,21000,20950,22
+20250325,132500,379645950,21000,21000,21000,21000,0
+20250325,132400,379645950,21000,21000,21000,21000,11
+20250325,132300,379414950,21000,21000,21000,21000,0
+20250325,132200,379414950,21000,21000,21000,21000,0
+20250325,132100,379414950,21000,21000,21000,21000,12
+20250325,132000,379162950,21050,21050,21050,21050,223
+20250325,131900,374468800,21000,21000,21000,21000,27
+20250325,131800,373901800,21000,21000,21000,21000,0
+20250325,131700,373901800,21000,21000,21000,21000,1
+20250325,131600,373880800,21000,21000,21000,21000,2
+20250325,131500,373838800,21000,21000,21000,21000,0
+20250325,131400,373838800,21000,21000,21000,21000,1
+20250325,131300,373817800,21050,21050,21050,21050,0
+20250325,131200,373817800,21050,21050,21050,21050,0
+20250325,131100,373817800,21050,21100,21100,21050,6
+20250325,131000,373691250,21100,20950,21100,20950,110
+20250325,130900,371385250,21100,21100,21100,21100,1
+20250325,130800,371364150,21000,21000,21000,21000,0
+20250325,130700,371364150,21000,21000,21000,21000,20
+20250325,130600,370944150,21000,21000,21000,21000,0
+20250325,130500,370944150,21000,21050,21050,21000,23
+20250325,130400,370461050,21000,21000,21000,21000,0
+20250325,130300,370461050,21000,21050,21050,21000,13
+20250325,130200,370187950,21050,21025,21050,21025,259
+20250325,130100,364736025,21000,21000,21000,21000,498
+20250325,130000,354278025,21000,21000,21000,21000,11
+20250325,125900,354047025,21000,21000,21000,21000,1
+20250325,125800,354026025,21000,21000,21000,21000,17
+20250325,125700,353669025,21000,21000,21000,21000,3
+20250325,125600,353606025,21000,21000,21000,21000,0
+20250325,125500,353606025,21000,21000,21000,21000,85
+20250325,125400,351821025,21000,21000,21000,21000,11
+20250325,125300,351590025,21000,21000,21000,21000,32
+20250325,125200,350918025,21050,21050,21050,21050,10
+20250325,125100,350707525,21050,21000,21050,21000,52
+20250325,125000,349614500,20975,20975,20975,20975,1
+20250325,124900,349593525,20950,20950,20950,20950,1
+20250325,124800,349572575,20950,20950,20950,20950,0
+20250325,124700,349572575,20950,20950,20950,20950,0
+20250325,124600,349572575,20950,20950,20950,20950,60
+20250325,124500,348315575,20950,20950,20950,20950,72
+20250325,124400,346807175,20950,21000,21000,20950,15
+20250325,124300,346492725,21050,21000,21050,21000,118
+20250325,124200,344014525,21000,20950,21000,20950,23
+20250325,124100,343531825,21000,21000,21000,21000,369
+20250325,124000,335782825,21000,21000,21000,21000,0
+20250325,123900,335782825,21000,21000,21000,21000,935
+20250325,123800,316147825,21000,21000,21000,21000,171
+20250325,123700,312556825,21050,21050,21050,21050,88
+20250325,123600,310704425,21050,21050,21050,21050,1
+20250325,123500,310683375,21050,21050,21050,21050,125
+20250325,123400,308052125,21050,21050,21050,21050,0
+20250325,123300,308052125,21050,21050,21050,21050,0
+20250325,123200,308052125,21050,21050,21050,21050,0
+20250325,123100,308052125,21050,21050,21050,21050,0
+20250325,123000,308052125,21050,21050,21050,21050,0
+20250325,122900,308052125,21050,21050,21050,21050,0
+20250325,122800,308052125,21050,21050,21050,21050,0
+20250325,122700,308052125,21050,21050,21050,21050,0
+20250325,122600,308052125,21050,21050,21050,21050,30
+20250325,122500,307420625,21050,21100,21100,21050,298
+20250325,122400,301144325,21100,21100,21100,21100,30
+20250325,122300,300511325,21150,21150,21150,21150,0
+20250325,122200,300511325,21150,21150,21150,21150,0
+20250325,122100,300511325,21150,21150,21150,21150,0
+20250325,122000,300511325,21150,21150,21150,21150,1
+20250325,121900,300490175,21100,21100,21100,21100,3
+20250325,121800,300426875,21100,21100,21100,21100,0
+20250325,121700,300426875,21100,21100,21100,21100,0
+20250325,121600,300426875,21100,21100,21100,21100,1
+20250325,121500,300405775,21100,21100,21100,21100,3
+20250325,121400,300342475,21050,21050,21050,21050,0
+20250325,121300,300342475,21050,21050,21050,21050,0
+20250325,121200,300342475,21050,21050,21050,21050,0
+20250325,121100,300342475,21050,21050,21050,21050,0
+20250325,121000,300342475,21050,21050,21050,21050,0
+20250325,120900,300342475,21050,21050,21050,21050,0
+20250325,120800,300342475,21050,21050,21050,21050,0
+20250325,120700,300342475,21050,21050,21050,21050,31
+20250325,120600,299689925,21050,21050,21050,21050,0
+20250325,120500,299689925,21050,21050,21050,21050,111
+20250325,120400,297353375,21050,21050,21050,21050,0
+20250325,120300,297353375,21050,21100,21100,21050,452
+20250325,120200,287831425,21100,21100,21100,21100,100
+20250325,120100,285721425,21100,21100,21100,21100,51
+20250325,120000,284645325,21150,21150,21150,21150,10
+20250325,115900,284433825,21150,21150,21150,21150,20
+20250325,115800,284010825,21150,21150,21150,21150,0
+20250325,115700,284010825,21150,21150,21150,21150,50
+20250325,115600,282953325,21150,21150,21150,21150,0
+20250325,115500,282953325,21150,21100,21150,21100,51
+20250325,115400,281877175,21150,21150,21150,21100,197
+20250325,115300,277718075,21150,21100,21150,21100,36
+20250325,115200,276957425,21100,21100,21100,21100,0
+20250325,115100,276957425,21100,21100,21100,21100,10
+20250325,115000,276746425,21150,21150,21150,21150,0
+20250325,114900,276746425,21150,21150,21150,21150,0
+20250325,114800,276746425,21150,21150,21150,21150,0
+20250325,114700,276746425,21150,21150,21150,21150,72
+20250325,114600,275223625,21150,21150,21150,21150,0
+20250325,114500,275223625,21150,21150,21150,21150,1
+20250325,114400,275202475,21150,21200,21200,21150,21
+20250325,114300,274758275,21150,21150,21200,21150,144
+20250325,114200,271712475,21200,21200,21200,21200,109
+20250325,114100,269401675,21200,21200,21200,21200,0
+20250325,114000,269401675,21200,21200,21200,21200,0
+20250325,113900,269401675,21200,21200,21200,21200,0
+20250325,113800,269401675,21200,21200,21200,21200,0
+20250325,113700,269401675,21200,21200,21250,21200,52
+20250325,113600,268299225,21200,21200,21200,21200,50
+20250325,113500,267239225,21200,21200,21200,21200,67
+20250325,113400,265818825,21200,21200,21200,21200,198
+20250325,113300,261621225,21200,21200,21200,21200,92
+20250325,113200,259670825,21250,21250,21250,21250,54
+20250325,113100,258523325,21250,21250,21300,21200,153
+20250325,113000,255273825,21300,21300,21300,21200,68
+20250325,112900,253829125,21300,21300,21300,21250,52
+20250325,112800,252722975,21300,21300,21300,21300,1
+20250325,112700,252701675,21300,21300,21300,21300,0
+20250325,112600,252701675,21300,21300,21300,21300,32
+20250325,112500,252020075,21300,21300,21300,21300,0
+20250325,112400,252020075,21300,21300,21300,21300,0
+20250325,112300,252020075,21300,21300,21300,21300,10
+20250325,112200,251807075,21300,21300,21300,21300,4
+20250325,112100,251721875,21250,21250,21250,21250,0
+20250325,112000,251721875,21250,21300,21300,21250,26
+20250325,111900,251168925,21350,21350,21350,21350,1
+20250325,111800,251147575,21300,21300,21300,21300,8
+20250325,111700,250977175,21350,21350,21350,21350,0
+20250325,111600,250977175,21350,21300,21350,21300,16
+20250325,111500,250636325,21350,21350,21350,21350,0
+20250325,111400,250636325,21350,21350,21350,21350,0
+20250325,111300,250636325,21350,21350,21350,21350,1
+20250325,111200,250614975,21300,21300,21300,21300,61
+20250325,111100,249315675,21250,21250,21250,21250,1
+20250325,111000,249294425,21250,21250,21250,21250,0
+20250325,110900,249294425,21250,21250,21250,21250,31
+20250325,110800,248635675,21250,21250,21250,21250,194
+20250325,110700,244513175,21300,21300,21300,21300,20
+20250325,110600,244087175,21300,21300,21300,21300,0
+20250325,110500,244087175,21300,21300,21300,21300,21
+20250325,110400,243639875,21300,21300,21300,21300,1
+20250325,110300,243618575,21300,21300,21300,21300,0
+20250325,110200,243618575,21300,21300,21300,21300,20
+20250325,110100,243192575,21250,21250,21250,21250,4
+20250325,110000,243107575,21250,21250,21250,21250,6
+20250325,105900,242980075,21250,21250,21300,21250,23
+20250325,105800,242491275,21250,21250,21250,21250,0
+20250325,105700,242491275,21250,21300,21300,21250,143
+20250325,105600,239445475,21350,21350,21350,21350,0
+20250325,105500,239445475,21350,21350,21350,21350,20
+20250325,105400,239018475,21300,21300,21300,21300,0
+20250325,105300,239018475,21300,21300,21300,21300,24
+20250325,105200,238507275,21300,21300,21300,21300,0
+20250325,105100,238507275,21300,21300,21300,21300,0
+20250325,105000,238507275,21300,21300,21300,21300,0
+20250325,104900,238507275,21300,21300,21300,21300,0
+20250325,104800,238507275,21300,21300,21300,21300,5
+20250325,104700,238400775,21300,21300,21300,21300,0
+20250325,104600,238400775,21300,21300,21300,21300,0
+20250325,104500,238400775,21300,21300,21300,21300,1
+20250325,104400,238379475,21300,21300,21300,21300,0
+20250325,104300,238379475,21300,21300,21300,21300,0
+20250325,104200,238379475,21300,21300,21300,21300,17
+20250325,104100,238017375,21300,21300,21300,21300,11
+20250325,104000,237783075,21300,21350,21350,21300,116
+20250325,103900,235309475,21350,21350,21350,21350,30
+20250325,103800,234668975,21350,21350,21350,21350,0
+20250325,103700,234668975,21350,21350,21350,21350,13
+20250325,103600,234391425,21350,21350,21350,21350,20
+20250325,103500,233964425,21300,21250,21300,21250,20
+20250325,103400,233539175,21250,21250,21250,21250,159
+20250325,103300,230160425,21300,21350,21350,21300,74
+20250325,103200,228583275,21300,21350,21350,21300,80
+20250325,103100,226876825,21400,21400,21400,21400,0
+20250325,103000,226876825,21400,21350,21400,21350,51
+20250325,102900,225787925,21300,21300,21300,21300,135
+20250325,102800,222912425,21350,21350,21350,21350,0
+20250325,102700,222912425,21350,21350,21350,21350,5
+20250325,102600,222805675,21350,21350,21350,21350,5
+20250325,102500,222698925,21350,21350,21350,21350,7
+20250325,102400,222549475,21300,21350,21350,21300,390
+20250325,102300,214242225,21400,21400,21400,21400,0
+20250325,102200,214242225,21400,21400,21400,21400,1
+20250325,102100,214220825,21300,21300,21300,21300,3
+20250325,102000,214156925,21300,21300,21300,21300,0
+20250325,101900,214156925,21300,21350,21350,21300,46
+20250325,101800,213174875,21300,21350,21350,21300,25
+20250325,101700,212641625,21350,21350,21350,21350,0
+20250325,101600,212641625,21350,21350,21350,21350,35
+20250325,101500,211894375,21350,21350,21350,21350,0
+20250325,101400,211894375,21350,21350,21350,21350,20
+20250325,101300,211467375,21350,21350,21350,21350,0
+20250325,101200,211467375,21350,21400,21400,21350,100
+20250325,101100,209330625,21350,21350,21350,21350,169
+20250325,101000,205722475,21350,21350,21350,21350,19
+20250325,100900,205316825,21350,21350,21350,21350,28
+20250325,100800,204719025,21350,21300,21350,21300,52
+20250325,100700,203611325,21300,21300,21300,21300,0
+20250325,100600,203611325,21300,21300,21300,21300,75
+20250325,100500,202013825,21300,21300,21300,21300,7
+20250325,100400,201864725,21300,21300,21300,21300,0
+20250325,100300,201864725,21300,21300,21300,21300,173
+20250325,100200,198179825,21300,21300,21300,21300,0
+20250325,100100,198179825,21300,21300,21300,21300,1
+20250325,100000,198158525,21300,21300,21300,21300,40
+20250325,095900,197306525,21400,21400,21400,21400,0
+20250325,095800,197306525,21400,21400,21400,21400,0
+20250325,095700,197306525,21400,21400,21400,21400,4
+20250325,095600,197220925,21350,21350,21350,21300,124
+20250325,095500,194577375,21350,21350,21350,21350,2
+20250325,095400,194534675,21350,21400,21400,21350,3
+20250325,095300,194470575,21400,21400,21400,21400,3
+20250325,095200,194406375,21400,21400,21400,21400,48
+20250325,095100,193379175,21350,21400,21400,21350,59
+20250325,095000,192119475,21400,21400,21400,21400,0
+20250325,094900,192119475,21400,21400,21400,21400,59
+20250325,094800,190856875,21400,21400,21400,21400,0
+20250325,094700,190856875,21400,21350,21400,21350,25
+20250325,094600,190322225,21350,21400,21400,21350,56
+20250325,094500,189125975,21400,21400,21400,21400,5
+20250325,094400,189018975,21400,21450,21450,21400,52
+20250325,094300,187905325,21400,21400,21400,21400,9
+20250325,094200,187712725,21400,21450,21450,21400,38
+20250325,094100,186899125,21450,21450,21450,21450,3
+20250325,094000,186834775,21450,21550,21550,21450,123
+20250325,093900,184189125,21550,21550,21550,21550,0
+20250325,093800,184189125,21550,21550,21550,21550,1
+20250325,093700,184167575,21600,21550,21600,21550,81
+20250325,093600,182418025,21550,21550,21550,21550,47
+20250325,093500,181405175,21550,21550,21550,21550,14
+20250325,093400,181103475,21500,21350,21500,21350,312
+20250325,093300,174399325,21350,21400,21400,21350,250
+20250325,093200,169059375,21450,21400,21450,21400,209
+20250325,093100,164586325,21450,21450,21450,21450,3
+20250325,093000,164521975,21450,21450,21450,21450,46
+20250325,092900,163535275,21450,21450,21450,21450,66
+20250325,092800,162119575,21450,21500,21500,21450,210
+20250325,092700,157614575,21550,21550,21550,21550,33
+20250325,092600,156903425,21550,21550,21550,21550,105
+20250325,092500,154640675,21550,21550,21550,21550,0
+20250325,092400,154640675,21550,21550,21550,21550,22
+20250325,092300,154166575,21550,21550,21550,21550,33
+20250325,092200,153455425,21450,21550,21600,21450,40
+20250325,092100,152592225,21450,21500,21500,21450,164
+20250325,092000,149070325,21600,21550,21600,21550,159
+20250325,091900,145638375,21500,21550,21550,21500,86
+20250325,091800,143785725,21550,21550,21550,21550,0
+20250325,091700,143785725,21550,21600,21600,21550,11
+20250325,091600,143548625,21550,21550,21550,21550,67
+20250325,091500,142104775,21500,21600,21600,21500,421
+20250325,091400,133034725,21600,21650,21650,21600,64
+20250325,091300,131650825,21650,21650,21700,21600,188
+20250325,091200,127587175,21700,21600,21700,21600,502
+20250325,091100,116740975,21600,21750,21750,21600,293
+20250325,091000,110387575,21750,21750,21750,21750,438
+20250325,090900,100861075,21800,21800,21800,21800,52
+20250325,090800,99727475,21850,21850,21850,21850,10
+20250325,090700,99508975,21800,21850,21850,21800,917
+20250325,090600,79516375,21750,21750,21750,21750,129
+20250325,090500,76710625,21850,21900,21900,21850,142
+20250325,090400,73607675,21950,21800,21950,21800,335
+20250325,090300,66281525,21800,22250,22300,21800,993
+20250325,090200,44457825,22050,21850,22300,21850,1018
+20250325,090100,22058800,21900,21800,21900,21750,559
+20250325,090000,9856800,21800,21700,21800,21700,453

389500/min/candle-20250326.csv

@@ -0,0 +1,752 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,213000,379367975,21150,21150,21150,21150,440
+20250326,212900,379367975,21150,21150,21150,21150,0
+20250326,212800,379367975,21150,21150,21150,21150,0
+20250326,212700,379367975,21150,21150,21150,21150,0
+20250326,212600,379367975,21150,21150,21150,21150,0
+20250326,212500,379367975,21150,21150,21150,21150,0
+20250326,212400,379367975,21150,21150,21150,21150,0
+20250326,212300,379367975,21150,21150,21150,21150,0
+20250326,212200,379367975,21150,21150,21150,21150,0
+20250326,212100,379367975,21150,21150,21150,21150,0
+20250326,212000,379367975,21150,21150,21150,21150,0
+20250326,211900,379367975,21150,21150,21150,21150,0
+20250326,211800,379367975,21150,21150,21150,21150,0
+20250326,211700,379367975,21150,21150,21150,21150,0
+20250326,211600,379367975,21150,21150,21150,21150,0
+20250326,211500,379367975,21150,21150,21150,21150,0
+20250326,211400,379367975,21150,21150,21150,21150,0
+20250326,211300,379367975,21150,21150,21150,21150,0
+20250326,211200,379367975,21150,21150,21150,21150,0
+20250326,211100,379367975,21150,21150,21150,21150,0
+20250326,211000,379367975,21150,21150,21150,21150,0
+20250326,210900,379367975,21150,21150,21150,21150,0
+20250326,210800,379367975,21150,21150,21150,21150,0
+20250326,210700,379367975,21150,21150,21150,21150,0
+20250326,210600,379367975,21150,21150,21150,21150,0
+20250326,210500,379367975,21150,21150,21150,21150,0
+20250326,210400,379367975,21150,21150,21150,21150,0
+20250326,210300,379367975,21150,21150,21150,21150,0
+20250326,210200,379367975,21150,21150,21150,21150,0
+20250326,210100,379367975,21150,21150,21150,21150,0
+20250326,210000,379367975,21150,21150,21150,21150,440
+20250326,205900,379367975,21150,21150,21150,21150,0
+20250326,205800,379367975,21150,21150,21150,21150,0
+20250326,205700,379367975,21150,21150,21150,21150,0
+20250326,205600,379367975,21150,21150,21150,21150,0
+20250326,205500,379367975,21150,21150,21150,21150,0
+20250326,205400,379367975,21150,21150,21150,21150,0
+20250326,205300,379367975,21150,21150,21150,21150,0
+20250326,205200,379367975,21150,21150,21150,21150,0
+20250326,205100,379367975,21150,21150,21150,21150,0
+20250326,205000,379367975,21150,21150,21150,21150,0
+20250326,204900,379367975,21150,21150,21150,21150,0
+20250326,204800,379367975,21150,21150,21150,21150,0
+20250326,204700,379367975,21150,21150,21150,21150,0
+20250326,204600,379367975,21150,21150,21150,21150,0
+20250326,204500,379367975,21150,21150,21150,21150,0
+20250326,204400,379367975,21150,21150,21150,21150,0
+20250326,204300,379367975,21150,21150,21150,21150,0
+20250326,204200,379367975,21150,21150,21150,21150,0
+20250326,204100,379367975,21150,21150,21150,21150,0
+20250326,204000,379367975,21150,21150,21150,21150,0
+20250326,203900,379367975,21150,21150,21150,21150,0
+20250326,203800,379367975,21150,21150,21150,21150,0
+20250326,203700,379367975,21150,21150,21150,21150,0
+20250326,203600,379367975,21150,21150,21150,21150,0
+20250326,203500,379367975,21150,21150,21150,21150,0
+20250326,203400,379367975,21150,21150,21150,21150,0
+20250326,203300,379367975,21150,21150,21150,21150,0
+20250326,203200,379367975,21150,21150,21150,21150,0
+20250326,203100,379367975,21150,21150,21150,21150,0
+20250326,203000,379367975,21150,21150,21150,21150,440
+20250326,202900,379367975,21150,21150,21150,21150,0
+20250326,202800,379367975,21150,21150,21150,21150,0
+20250326,202700,379367975,21150,21150,21150,21150,0
+20250326,202600,379367975,21150,21150,21150,21150,0
+20250326,202500,379367975,21150,21150,21150,21150,0
+20250326,202400,379367975,21150,21150,21150,21150,0
+20250326,202300,379367975,21150,21150,21150,21150,0
+20250326,202200,379367975,21150,21150,21150,21150,0
+20250326,202100,379367975,21150,21150,21150,21150,0
+20250326,202000,379367975,21150,21150,21150,21150,0
+20250326,201900,379367975,21150,21150,21150,21150,0
+20250326,201800,379367975,21150,21150,21150,21150,0
+20250326,201700,379367975,21150,21150,21150,21150,0
+20250326,201600,379367975,21150,21150,21150,21150,0
+20250326,201500,379367975,21150,21150,21150,21150,0
+20250326,201400,379367975,21150,21150,21150,21150,0
+20250326,201300,379367975,21150,21150,21150,21150,0
+20250326,201200,379367975,21150,21150,21150,21150,0
+20250326,201100,379367975,21150,21150,21150,21150,0
+20250326,201000,379367975,21150,21150,21150,21150,0
+20250326,200900,379367975,21150,21150,21150,21150,0
+20250326,200800,379367975,21150,21150,21150,21150,0
+20250326,200700,379367975,21150,21150,21150,21150,0
+20250326,200600,379367975,21150,21150,21150,21150,0
+20250326,200500,379367975,21150,21150,21150,21150,0
+20250326,200400,379367975,21150,21150,21150,21150,0
+20250326,200300,379367975,21150,21150,21150,21150,0
+20250326,200200,379367975,21150,21150,21150,21150,0
+20250326,200100,379367975,21150,21150,21150,21150,0
+20250326,200000,379367975,21150,21150,21150,21150,440
+20250326,195900,379367975,21150,21150,21150,21150,0
+20250326,195800,379367975,21150,21150,21150,21150,0
+20250326,195700,379367975,21150,21150,21150,21150,0
+20250326,195600,379367975,21150,21150,21150,21150,0
+20250326,195500,379367975,21150,21150,21150,21150,0
+20250326,195400,379367975,21150,21150,21150,21150,0
+20250326,195300,379367975,21150,21150,21150,21150,0
+20250326,195200,379367975,21150,21150,21150,21150,0
+20250326,195100,379367975,21150,21150,21150,21150,0
+20250326,195000,379367975,21150,21150,21150,21150,0
+20250326,194900,379367975,21150,21150,21150,21150,0
+20250326,194800,379367975,21150,21150,21150,21150,0
+20250326,194700,379367975,21150,21150,21150,21150,0
+20250326,194600,379367975,21150,21150,21150,21150,0
+20250326,194500,379367975,21150,21150,21150,21150,0
+20250326,194400,379367975,21150,21150,21150,21150,0
+20250326,194300,379367975,21150,21150,21150,21150,0
+20250326,194200,379367975,21150,21150,21150,21150,0
+20250326,194100,379367975,21150,21150,21150,21150,0
+20250326,194000,379367975,21150,21150,21150,21150,0
+20250326,193900,379367975,21150,21150,21150,21150,0
+20250326,193800,379367975,21150,21150,21150,21150,0
+20250326,193700,379367975,21150,21150,21150,21150,0
+20250326,193600,379367975,21150,21150,21150,21150,0
+20250326,193500,379367975,21150,21150,21150,21150,0
+20250326,193400,379367975,21150,21150,21150,21150,0
+20250326,193300,379367975,21150,21150,21150,21150,0
+20250326,193200,379367975,21150,21150,21150,21150,0
+20250326,193100,379367975,21150,21150,21150,21150,0
+20250326,193000,379367975,21150,21150,21150,21150,440
+20250326,192900,379367975,21150,21150,21150,21150,0
+20250326,192800,379367975,21150,21150,21150,21150,0
+20250326,192700,379367975,21150,21150,21150,21150,0
+20250326,192600,379367975,21150,21150,21150,21150,0
+20250326,192500,379367975,21150,21150,21150,21150,0
+20250326,192400,379367975,21150,21150,21150,21150,0
+20250326,192300,379367975,21150,21150,21150,21150,0
+20250326,192200,379367975,21150,21150,21150,21150,0
+20250326,192100,379367975,21150,21150,21150,21150,0
+20250326,192000,379367975,21150,21150,21150,21150,0
+20250326,191900,379367975,21150,21150,21150,21150,0
+20250326,191800,379367975,21150,21150,21150,21150,0
+20250326,191700,379367975,21150,21150,21150,21150,0
+20250326,191600,379367975,21150,21150,21150,21150,0
+20250326,191500,379367975,21150,21150,21150,21150,0
+20250326,191400,379367975,21150,21150,21150,21150,0
+20250326,191300,379367975,21150,21150,21150,21150,0
+20250326,191200,379367975,21150,21150,21150,21150,0
+20250326,191100,379367975,21150,21150,21150,21150,0
+20250326,191000,379367975,21150,21150,21150,21150,0
+20250326,190900,379367975,21150,21150,21150,21150,0
+20250326,190800,379367975,21150,21150,21150,21150,0
+20250326,190700,379367975,21150,21150,21150,21150,0
+20250326,190600,379367975,21150,21150,21150,21150,0
+20250326,190500,379367975,21150,21150,21150,21150,0
+20250326,190400,379367975,21150,21150,21150,21150,0
+20250326,190300,379367975,21150,21150,21150,21150,0
+20250326,190200,379367975,21150,21150,21150,21150,0
+20250326,190100,379367975,21150,21150,21150,21150,0
+20250326,190000,379367975,21150,21150,21150,21150,440
+20250326,185900,379367975,21150,21150,21150,21150,0
+20250326,185800,379367975,21150,21150,21150,21150,0
+20250326,185700,379367975,21150,21150,21150,21150,0
+20250326,185600,379367975,21150,21150,21150,21150,0
+20250326,185500,379367975,21150,21150,21150,21150,0
+20250326,185400,379367975,21150,21150,21150,21150,0
+20250326,185300,379367975,21150,21150,21150,21150,0
+20250326,185200,379367975,21150,21150,21150,21150,0
+20250326,185100,379367975,21150,21150,21150,21150,0
+20250326,185000,379367975,21150,21150,21150,21150,0
+20250326,184900,379367975,21150,21150,21150,21150,0
+20250326,184800,379367975,21150,21150,21150,21150,0
+20250326,184700,379367975,21150,21150,21150,21150,0
+20250326,184600,379367975,21150,21150,21150,21150,0
+20250326,184500,379367975,21150,21150,21150,21150,0
+20250326,184400,379367975,21150,21150,21150,21150,0
+20250326,184300,379367975,21150,21150,21150,21150,0
+20250326,184200,379367975,21150,21150,21150,21150,0
+20250326,184100,379367975,21150,21150,21150,21150,0
+20250326,184000,379367975,21150,21150,21150,21150,0
+20250326,183900,379367975,21150,21150,21150,21150,0
+20250326,183800,379367975,21150,21150,21150,21150,0
+20250326,183700,379367975,21150,21150,21150,21150,0
+20250326,183600,379367975,21150,21150,21150,21150,0
+20250326,183500,379367975,21150,21150,21150,21150,0
+20250326,183400,379367975,21150,21150,21150,21150,0
+20250326,183300,379367975,21150,21150,21150,21150,0
+20250326,183200,379367975,21150,21150,21150,21150,0
+20250326,183100,379367975,21150,21150,21150,21150,0
+20250326,183000,379367975,21150,21150,21150,21150,440
+20250326,182900,379367975,21150,21150,21150,21150,0
+20250326,182800,379367975,21150,21150,21150,21150,0
+20250326,182700,379367975,21150,21150,21150,21150,0
+20250326,182600,379367975,21150,21150,21150,21150,0
+20250326,182500,379367975,21150,21150,21150,21150,0
+20250326,182400,379367975,21150,21150,21150,21150,0
+20250326,182300,379367975,21150,21150,21150,21150,0
+20250326,182200,379367975,21150,21150,21150,21150,0
+20250326,182100,379367975,21150,21150,21150,21150,0
+20250326,182000,379367975,21150,21150,21150,21150,0
+20250326,181900,379367975,21150,21150,21150,21150,0
+20250326,181800,379367975,21150,21150,21150,21150,0
+20250326,181700,379367975,21150,21150,21150,21150,0
+20250326,181600,379367975,21150,21150,21150,21150,0
+20250326,181500,379367975,21150,21150,21150,21150,0
+20250326,181400,379367975,21150,21150,21150,21150,0
+20250326,181300,379367975,21150,21150,21150,21150,0
+20250326,181200,379367975,21150,21150,21150,21150,0
+20250326,181100,379367975,21150,21150,21150,21150,0
+20250326,181000,379367975,21150,21150,21150,21150,0
+20250326,180900,379367975,21150,21150,21150,21150,0
+20250326,180800,379367975,21150,21150,21150,21150,0
+20250326,180700,379367975,21150,21150,21150,21150,0
+20250326,180600,379367975,21150,21150,21150,21150,0
+20250326,180500,379367975,21150,21150,21150,21150,0
+20250326,180400,379367975,21150,21150,21150,21150,0
+20250326,180300,379367975,21150,21150,21150,21150,0
+20250326,180200,379367975,21150,21150,21150,21150,0
+20250326,180100,379367975,21150,21150,21150,21150,0
+20250326,180000,379367975,21150,21150,21150,21150,440
+20250326,175900,379367975,21150,21150,21150,21150,0
+20250326,175800,379367975,21150,21150,21150,21150,0
+20250326,175700,379367975,21150,21150,21150,21150,0
+20250326,175600,379367975,21150,21150,21150,21150,0
+20250326,175500,379367975,21150,21150,21150,21150,0
+20250326,175400,379367975,21150,21150,21150,21150,0
+20250326,175300,379367975,21150,21150,21150,21150,0
+20250326,175200,379367975,21150,21150,21150,21150,0
+20250326,175100,379367975,21150,21150,21150,21150,0
+20250326,175000,379367975,21150,21150,21150,21150,0
+20250326,174900,379367975,21150,21150,21150,21150,0
+20250326,174800,379367975,21150,21150,21150,21150,0
+20250326,174700,379367975,21150,21150,21150,21150,0
+20250326,174600,379367975,21150,21150,21150,21150,0
+20250326,174500,379367975,21150,21150,21150,21150,0
+20250326,174400,379367975,21150,21150,21150,21150,0
+20250326,174300,379367975,21150,21150,21150,21150,0
+20250326,174200,379367975,21150,21150,21150,21150,0
+20250326,174100,379367975,21150,21150,21150,21150,0
+20250326,174000,379367975,21150,21150,21150,21150,0
+20250326,173900,379367975,21150,21150,21150,21150,0
+20250326,173800,379367975,21150,21150,21150,21150,0
+20250326,173700,379367975,21150,21150,21150,21150,0
+20250326,173600,379367975,21150,21150,21150,21150,0
+20250326,173500,379367975,21150,21150,21150,21150,0
+20250326,173400,379367975,21150,21150,21150,21150,0
+20250326,173300,379367975,21150,21150,21150,21150,0
+20250326,173200,379367975,21150,21150,21150,21150,0
+20250326,173100,379367975,21150,21150,21150,21150,0
+20250326,173000,379367975,21150,21150,21150,21150,440
+20250326,172900,379367975,21150,21150,21150,21150,0
+20250326,172800,379367975,21150,21150,21150,21150,0
+20250326,172700,379367975,21150,21150,21150,21150,0
+20250326,172600,379367975,21150,21150,21150,21150,0
+20250326,172500,379367975,21150,21150,21150,21150,0
+20250326,172400,379367975,21150,21150,21150,21150,0
+20250326,172300,379367975,21150,21150,21150,21150,0
+20250326,172200,379367975,21150,21150,21150,21150,0
+20250326,172100,379367975,21150,21150,21150,21150,0
+20250326,172000,379367975,21150,21150,21150,21150,0
+20250326,171900,379367975,21150,21150,21150,21150,0
+20250326,171800,379367975,21150,21150,21150,21150,0
+20250326,171700,379367975,21150,21150,21150,21150,0
+20250326,171600,379367975,21150,21150,21150,21150,0
+20250326,171500,379367975,21150,21150,21150,21150,0
+20250326,171400,379367975,21150,21150,21150,21150,0
+20250326,171300,379367975,21150,21150,21150,21150,0
+20250326,171200,379367975,21150,21150,21150,21150,0
+20250326,171100,379367975,21150,21150,21150,21150,0
+20250326,171000,379367975,21150,21150,21150,21150,0
+20250326,170900,379367975,21150,21150,21150,21150,0
+20250326,170800,379367975,21150,21150,21150,21150,0
+20250326,170700,379367975,21150,21150,21150,21150,0
+20250326,170600,379367975,21150,21150,21150,21150,0
+20250326,170500,379367975,21150,21150,21150,21150,0
+20250326,170400,379367975,21150,21150,21150,21150,0
+20250326,170300,379367975,21150,21150,21150,21150,0
+20250326,170200,379367975,21150,21150,21150,21150,0
+20250326,170100,379367975,21150,21150,21150,21150,0
+20250326,170000,379367975,21150,21150,21150,21150,440
+20250326,165900,379367975,21150,21150,21150,21150,0
+20250326,165800,379367975,21150,21150,21150,21150,0
+20250326,165700,379367975,21150,21150,21150,21150,0
+20250326,165600,379367975,21150,21150,21150,21150,0
+20250326,165500,379367975,21150,21150,21150,21150,0
+20250326,165400,379367975,21150,21150,21150,21150,0
+20250326,165300,379367975,21150,21150,21150,21150,0
+20250326,165200,379367975,21150,21150,21150,21150,0
+20250326,165100,379367975,21150,21150,21150,21150,0
+20250326,165000,379367975,21150,21150,21150,21150,0
+20250326,164900,379367975,21150,21150,21150,21150,0
+20250326,164800,379367975,21150,21150,21150,21150,0
+20250326,164700,379367975,21150,21150,21150,21150,0
+20250326,164600,379367975,21150,21150,21150,21150,0
+20250326,164500,379367975,21150,21150,21150,21150,0
+20250326,164400,379367975,21150,21150,21150,21150,0
+20250326,164300,379367975,21150,21150,21150,21150,0
+20250326,164200,379367975,21150,21150,21150,21150,0
+20250326,164100,379367975,21150,21150,21150,21150,0
+20250326,164000,379367975,21150,21150,21150,21150,0
+20250326,163900,379367975,21150,21150,21150,21150,0
+20250326,163800,379367975,21150,21150,21150,21150,0
+20250326,163700,379367975,21150,21150,21150,21150,0
+20250326,163600,379367975,21150,21150,21150,21150,0
+20250326,163500,379367975,21150,21150,21150,21150,0
+20250326,163400,379367975,21150,21150,21150,21150,0
+20250326,163300,379367975,21150,21150,21150,21150,0
+20250326,163200,379367975,21150,21150,21150,21150,0
+20250326,163100,379367975,21150,21150,21150,21150,0
+20250326,163000,379367975,21150,21150,21150,21150,440
+20250326,162900,379367975,21150,21150,21150,21150,0
+20250326,162800,379367975,21150,21150,21150,21150,0
+20250326,162700,379367975,21150,21150,21150,21150,0
+20250326,162600,379367975,21150,21150,21150,21150,0
+20250326,162500,379367975,21150,21150,21150,21150,0
+20250326,162400,379367975,21150,21150,21150,21150,0
+20250326,162300,379367975,21150,21150,21150,21150,0
+20250326,162200,379367975,21150,21150,21150,21150,0
+20250326,162100,379367975,21150,21150,21150,21150,0
+20250326,162000,379367975,21150,21150,21150,21150,0
+20250326,161900,379367975,21150,21150,21150,21150,0
+20250326,161800,379367975,21150,21150,21150,21150,0
+20250326,161700,379367975,21150,21150,21150,21150,0
+20250326,161600,379367975,21150,21150,21150,21150,0
+20250326,161500,379367975,21150,21150,21150,21150,0
+20250326,161400,379367975,21150,21150,21150,21150,0
+20250326,161300,379367975,21150,21150,21150,21150,0
+20250326,161200,379367975,21150,21150,21150,21150,0
+20250326,161100,379367975,21150,21150,21150,21150,0
+20250326,161000,379367975,21150,21150,21150,21150,0
+20250326,160900,379367975,21150,21150,21150,21150,0
+20250326,160800,379367975,21150,21150,21150,21150,0
+20250326,160700,379367975,21150,21150,21150,21150,0
+20250326,160600,379367975,21150,21150,21150,21150,0
+20250326,160500,379367975,21150,21150,21150,21150,0
+20250326,160400,379367975,21150,21150,21150,21150,0
+20250326,160300,379367975,21150,21150,21150,21150,0
+20250326,160200,379367975,21150,21150,21150,21150,0
+20250326,160100,379367975,21150,21150,21150,21150,0
+20250326,160000,379367975,21150,21150,21150,21150,440
+20250326,155900,379367975,21150,21150,21150,21150,0
+20250326,155800,379367975,21150,21150,21150,21150,0
+20250326,155700,379367975,21150,21150,21150,21150,0
+20250326,155600,379367975,21150,21150,21150,21150,0
+20250326,155500,379367975,21150,21150,21150,21150,0
+20250326,155400,379367975,21150,21150,21150,21150,0
+20250326,155300,379367975,21150,21150,21150,21150,0
+20250326,155200,379367975,21150,21150,21150,21150,0
+20250326,155100,379367975,21150,21150,21150,21150,0
+20250326,155000,379367975,21150,21150,21150,21150,0
+20250326,154900,379367975,21150,21150,21150,21150,0
+20250326,154800,379367975,21150,21150,21150,21150,0
+20250326,154700,379367975,21150,21150,21150,21150,0
+20250326,154600,379367975,21150,21150,21150,21150,0
+20250326,154500,379367975,21150,21150,21150,21150,0
+20250326,154400,379367975,21150,21150,21150,21150,0
+20250326,154300,379367975,21150,21150,21150,21150,0
+20250326,154200,379367975,21150,21150,21150,21150,0
+20250326,154100,379367975,21150,21150,21150,21150,0
+20250326,154000,379367975,21150,21150,21150,21150,0
+20250326,153900,379367975,21150,21150,21150,21150,0
+20250326,153800,379367975,21150,21150,21150,21150,0
+20250326,153700,379367975,21150,21150,21150,21150,0
+20250326,153600,379367975,21150,21150,21150,21150,0
+20250326,153500,379367975,21150,21150,21150,21150,0
+20250326,153400,379367975,21150,21150,21150,21150,0
+20250326,153300,379367975,21150,21150,21150,21150,0
+20250326,153200,379367975,21150,21150,21150,21150,0
+20250326,153100,379367975,21150,21150,21150,21150,0
+20250326,153000,379367975,21150,21150,21150,21150,880
+20250326,152900,370061975,21100,21100,21100,21100,0
+20250326,152800,370061975,21100,21100,21100,21100,0
+20250326,152700,370061975,21100,21100,21100,21100,0
+20250326,152600,370061975,21100,21100,21100,21100,0
+20250326,152500,370061975,21100,21100,21100,21100,0
+20250326,152400,370061975,21100,21100,21100,21100,0
+20250326,152300,370061975,21100,21100,21100,21100,0
+20250326,152200,370061975,21100,21100,21100,21100,0
+20250326,152100,370061975,21100,21100,21100,21100,0
+20250326,152000,370061975,21100,21100,21100,21100,0
+20250326,151900,370061975,21100,21200,21200,21100,518
+20250326,151800,359131675,21200,21150,21200,21150,18
+20250326,151700,358750525,21200,21200,21200,21200,5
+20250326,151600,358644525,21150,21150,21150,21150,57
+20250326,151500,357438975,21200,21200,21200,21200,0
+20250326,151400,357438975,21200,21200,21200,21200,0
+20250326,151300,357438975,21200,21150,21200,21150,25
+20250326,151200,356909975,21150,21250,21250,21150,15
+20250326,151100,356591625,21150,21150,21150,21150,2
+20250326,151000,356549325,21150,21200,21200,21150,14
+20250326,150900,356252875,21200,21200,21200,21200,13
+20250326,150800,355977275,21200,21200,21200,21200,21
+20250326,150700,355532075,21200,21200,21250,21200,61
+20250326,150600,354237375,21250,21250,21250,21250,16
+20250326,150500,353897375,21250,21250,21250,21150,39
+20250326,150400,353069425,21250,21250,21250,21250,0
+20250326,150300,353069425,21250,21250,21250,21250,0
+20250326,150200,353069425,21250,21250,21250,21250,6
+20250326,150100,352941925,21225,21225,21225,21225,0
+20250326,150000,352941925,21225,21225,21225,21225,1
+20250326,145900,352920700,21250,21250,21250,21250,0
+20250326,145800,352920700,21250,21250,21250,21250,50
+20250326,145700,351858200,21250,21250,21250,21250,1
+20250326,145600,351836950,21150,21150,21150,21150,0
+20250326,145500,351836950,21150,21150,21150,21150,1
+20250326,145400,351815800,21150,21150,21150,21150,0
+20250326,145300,351815800,21150,21150,21150,21150,0
+20250326,145200,351815800,21150,21150,21150,21150,0
+20250326,145100,351815800,21150,21150,21150,21150,0
+20250326,145000,351815800,21150,21150,21150,21150,0
+20250326,144900,351815800,21150,21150,21150,21150,3
+20250326,144800,351752350,21150,21150,21150,21150,30
+20250326,144700,351117850,21150,21300,21300,21150,39
+20250326,144600,350292850,21250,21250,21250,21250,18
+20250326,144500,349910350,21250,21250,21250,21250,32
+20250326,144400,349230350,21250,21200,21250,21200,96
+20250326,144300,347192800,21200,21200,21200,21200,8
+20250326,144200,347023200,21100,21100,21100,21100,0
+20250326,144100,347023200,21100,21100,21100,21100,0
+20250326,144000,347023200,21100,21100,21100,21100,0
+20250326,143900,347023200,21100,21100,21100,21100,0
+20250326,143800,347023200,21100,21100,21100,21100,0
+20250326,143700,347023200,21100,21100,21100,21100,76
+20250326,143600,345419600,21100,21200,21200,21050,48
+20250326,143500,344406250,21200,21200,21200,21200,15
+20250326,143400,344088250,21200,21150,21200,21150,175
+20250326,143300,340386700,21200,21150,21200,21150,14
+20250326,143200,340090550,21200,21200,21200,21200,0
+20250326,143100,340090550,21200,21200,21200,21200,0
+20250326,143000,340090550,21200,21200,21200,21200,8
+20250326,142900,339920950,21200,21200,21200,21200,0
+20250326,142800,339920950,21200,21200,21200,21200,1
+20250326,142700,339899750,21250,21250,21250,21250,2
+20250326,142600,339857250,21250,21250,21250,21250,0
+20250326,142500,339857250,21250,21200,21250,21200,177
+20250326,142400,336096350,21200,21200,21200,21200,6
+20250326,142300,335969150,21200,21200,21200,21200,0
+20250326,142200,335969150,21200,21200,21200,21200,1
+20250326,142100,335947950,21050,21050,21050,21050,6
+20250326,142000,335821650,21150,21200,21200,21150,14
+20250326,141900,335525500,21050,21050,21050,21050,0
+20250326,141800,335525500,21050,21050,21050,21050,110
+20250326,141700,333210000,21050,21100,21100,21050,201
+20250326,141600,328973700,21200,21150,21200,21150,108
+20250326,141500,326689150,21250,21250,21250,21250,0
+20250326,141400,326689150,21250,21250,21250,21250,0
+20250326,141300,326689150,21250,21250,21250,21250,1
+20250326,141200,326667900,21250,21250,21250,21250,12
+20250326,141100,326412900,21300,21250,21300,21250,94
+20250326,141000,324415100,21200,21200,21200,21200,79
+20250326,140900,322740300,21100,21100,21100,21100,0
+20250326,140800,322740300,21100,21100,21100,21100,0
+20250326,140700,322740300,21100,21100,21100,21100,232
+20250326,140600,317845100,21100,21100,21100,21100,83
+20250326,140500,316093800,21100,21100,21100,21100,0
+20250326,140400,316093800,21100,21100,21100,21100,101
+20250326,140300,313962700,21150,21150,21150,21150,10
+20250326,140200,313751200,21150,21150,21150,21150,14
+20250326,140100,313455100,21150,21150,21150,21150,0
+20250326,140000,313455100,21150,21150,21150,21150,42
+20250326,135900,312566800,21100,21150,21150,21100,265
+20250326,135800,306963850,21100,21100,21100,21100,2
+20250326,135700,306921650,21100,21100,21100,21100,0
+20250326,135600,306921650,21100,21100,21100,21100,0
+20250326,135500,306921650,21100,21100,21100,21100,106
+20250326,135400,304685050,21100,21150,21150,21100,35
+20250326,135300,303946500,21150,21150,21150,21150,0
+20250326,135200,303946500,21150,21150,21150,21150,12
+20250326,135100,303692700,21200,21200,21200,21200,1
+20250326,135000,303671500,21100,21100,21100,21100,0
+20250326,134900,303671500,21100,21100,21100,21100,10
+20250326,134800,303460500,21150,21150,21150,21150,4
+20250326,134700,303375900,21100,21100,21100,21100,186
+20250326,134600,299451300,21150,21150,21150,21150,1
+20250326,134500,299430150,21150,21150,21150,21150,11
+20250326,134400,299197500,21150,21150,21150,21150,1
+20250326,134300,299176350,21150,21150,21150,21150,0
+20250326,134200,299176350,21150,21150,21150,21150,0
+20250326,134100,299176350,21150,21050,21150,21050,9
+20250326,134000,298986800,21100,21100,21100,21100,2
+20250326,133900,298944600,21100,21050,21100,21000,49
+20250326,133800,297914650,21050,21050,21050,21050,0
+20250326,133700,297914650,21050,21100,21100,21050,42
+20250326,133600,297030050,21200,21200,21200,21200,5
+20250326,133500,296924050,21100,21100,21100,21100,1
+20250326,133400,296902950,21100,21100,21100,21100,2
+20250326,133300,296860750,21200,21200,21200,21200,0
+20250326,133200,296860750,21200,21200,21200,21200,0
+20250326,133100,296860750,21200,21200,21200,21200,1
+20250326,133000,296839550,21000,21000,21000,21000,1
+20250326,132900,296818550,21000,21150,21150,21000,786
+20250326,132800,280275650,21200,21250,21250,21200,115
+20250326,132700,277834500,21250,21250,21250,21250,1
+20250326,132600,277813250,21250,21250,21250,21250,2
+20250326,132500,277770750,21250,21250,21250,21250,0
+20250326,132400,277770750,21250,21250,21250,21250,35
+20250326,132300,277027000,21250,21250,21250,21250,28
+20250326,132200,276432000,21250,21250,21250,21250,0
+20250326,132100,276432000,21250,21250,21250,21250,41
+20250326,132000,275560750,21200,21200,21200,21200,10
+20250326,131900,275348750,21200,21300,21300,21200,164
+20250326,131800,271866350,21300,21350,21350,21300,27
+20250326,131700,271290250,21350,21350,21350,21350,97
+20250326,131600,269219300,21350,21350,21350,21350,0
+20250326,131500,269219300,21350,21350,21350,21350,6
+20250326,131400,269091200,21350,21350,21350,21350,2
+20250326,131300,269048500,21350,21350,21350,21350,0
+20250326,131200,269048500,21350,21350,21350,21350,20
+20250326,131100,268621500,21350,21400,21400,21300,226
+20250326,131000,263798650,21350,21350,21350,21350,0
+20250326,130900,263798650,21350,21350,21350,21350,168
+20250326,130800,260211850,21350,21350,21350,21350,2
+20250326,130700,260169150,21350,21350,21350,21350,29
+20250326,130600,259550000,21350,21350,21350,21350,0
+20250326,130500,259550000,21350,21350,21350,21350,0
+20250326,130400,259550000,21350,21350,21350,21350,12
+20250326,130300,259293800,21350,21350,21350,21350,46
+20250326,130200,258311700,21350,21350,21350,21350,0
+20250326,130100,258311700,21350,21350,21350,21350,0
+20250326,130000,258311700,21350,21350,21350,21350,0
+20250326,125900,258311700,21350,21350,21350,21350,0
+20250326,125800,258311700,21350,21350,21350,21350,1
+20250326,125700,258290350,21350,21300,21350,21300,5
+20250326,125600,258183650,21350,21350,21350,21350,0
+20250326,125500,258183650,21350,21350,21350,21350,13
+20250326,125400,257906100,21350,21350,21350,21350,0
+20250326,125300,257906100,21350,21350,21350,21350,0
+20250326,125200,257906100,21350,21350,21350,21350,1
+20250326,125100,257884750,21350,21300,21350,21300,38
+20250326,125000,257074500,21300,21300,21300,21300,13
+20250326,124900,256797600,21300,21350,21350,21300,16
+20250326,124800,256456500,21350,21350,21350,21350,46
+20250326,124700,255474400,21300,21300,21300,21300,0
+20250326,124600,255474400,21300,21300,21300,21300,0
+20250326,124500,255474400,21300,21300,21300,21300,0
+20250326,124400,255474400,21300,21300,21300,21300,0
+20250326,124300,255474400,21300,21300,21300,21300,0
+20250326,124200,255474400,21300,21300,21300,21300,4
+20250326,124100,255389200,21300,21300,21300,21300,10
+20250326,124000,255176200,21300,21300,21300,21300,10
+20250326,123900,254963200,21300,21325,21325,21300,54
+20250326,123800,253812975,21350,21350,21350,21350,1
+20250326,123700,253791625,21350,21350,21350,21350,3
+20250326,123600,253727575,21325,21350,21350,21325,32
+20250326,123500,253044400,21350,21350,21350,21350,0
+20250326,123400,253044400,21350,21350,21350,21350,1
+20250326,123300,253023050,21300,21325,21325,21300,9
+20250326,123200,252831300,21350,21325,21350,21325,4
+20250326,123100,252745950,21350,21350,21350,21350,2
+20250326,123000,252703250,21350,21350,21350,21350,223
+20250326,122900,247942200,21350,21350,21350,21350,10
+20250326,122800,247728700,21350,21350,21350,21300,23
+20250326,122700,247238250,21350,21350,21350,21350,20
+20250326,122600,246811250,21350,21350,21350,21350,14
+20250326,122500,246512350,21300,21350,21350,21300,6
+20250326,122400,246384500,21350,21350,21350,21350,1
+20250326,122300,246363150,21350,21350,21350,21350,20
+20250326,122200,245936150,21350,21350,21350,21350,13
+20250326,122100,245658600,21350,21300,21350,21200,53
+20250326,122000,244529150,21300,21300,21300,21300,0
+20250326,121900,244529150,21300,21300,21300,21300,19
+20250326,121800,244124450,21300,21300,21300,21300,100
+20250326,121700,241994450,21300,21300,21300,21300,100
+20250326,121600,239864450,21300,21300,21300,21300,101
+20250326,121500,237713150,21300,21300,21300,21300,68
+20250326,121400,236264750,21300,21250,21300,21250,28
+20250326,121300,235668500,21250,21250,21250,21250,0
+20250326,121200,235668500,21250,21250,21250,21250,22
+20250326,121100,235201000,21250,21250,21250,21250,0
+20250326,121000,235201000,21250,21250,21250,21250,52
+20250326,120900,234096000,21250,21250,21250,21250,0
+20250326,120800,234096000,21250,21250,21250,21250,0
+20250326,120700,234096000,21250,21250,21250,21250,2
+20250326,120600,234053500,21200,21200,21200,21200,0
+20250326,120500,234053500,21200,21200,21200,21200,0
+20250326,120400,234053500,21200,21200,21200,21200,0
+20250326,120300,234053500,21200,21200,21200,21200,0
+20250326,120200,234053500,21200,21200,21200,21200,0
+20250326,120100,234053500,21200,21200,21200,21200,0
+20250326,120000,234053500,21200,21200,21200,21200,3
+20250326,115900,233989900,21250,21150,21250,21150,677
+20250326,115800,219628725,21100,21100,21100,21100,1
+20250326,115700,219607625,21150,21150,21150,21150,0
+20250326,115600,219607625,21150,21150,21150,21150,27
+20250326,115500,219036575,21150,21150,21150,21150,1
+20250326,115400,219015425,21150,21150,21150,21150,0
+20250326,115300,219015425,21150,21150,21150,21150,69
+20250326,115200,217556075,21150,21150,21150,21150,0
+20250326,115100,217556075,21150,21150,21150,21150,0
+20250326,115000,217556075,21150,21150,21150,21150,0
+20250326,114900,217556075,21150,21150,21150,21150,31
+20250326,114800,216900425,21100,21100,21100,21100,0
+20250326,114700,216900425,21100,21100,21100,21100,0
+20250326,114600,216900425,21100,21100,21100,21100,60
+20250326,114500,215634425,21100,21100,21100,21100,11
+20250326,114400,215402325,21100,21100,21100,21100,96
+20250326,114300,213376725,21050,21050,21050,21050,0
+20250326,114200,213376725,21050,21050,21050,21050,0
+20250326,114100,213376725,21050,21050,21050,21050,0
+20250326,114000,213376725,21050,21050,21050,21050,0
+20250326,113900,213376725,21050,21050,21050,21050,1
+20250326,113800,213355675,21100,21100,21100,21100,0
+20250326,113700,213355675,21100,21100,21100,21100,0
+20250326,113600,213355675,21100,21100,21100,21100,5
+20250326,113500,213250175,21100,21000,21100,21000,37
+20250326,113400,212472975,21000,21000,21000,21000,118
+20250326,113300,209994975,21000,21000,21000,21000,40
+20250326,113200,209154975,21100,21100,21100,21100,0
+20250326,113100,209154975,21100,21100,21100,21100,1
+20250326,113000,209133875,21100,21100,21100,21100,5
+20250326,112900,209028375,21000,21000,21000,21000,1
+20250326,112800,209007375,21000,21000,21000,21000,12
+20250326,112700,208755375,21100,21100,21100,21100,10
+20250326,112600,208544375,21100,21100,21100,21100,21
+20250326,112500,208101275,21100,21100,21100,21100,0
+20250326,112400,208101275,21100,21100,21100,21100,78
+20250326,112300,206455475,21200,21200,21200,21200,0
+20250326,112200,206455475,21200,21000,21200,21000,453
+20250326,112100,196893325,21000,21000,21000,21000,84
+20250326,112000,195129325,21000,21000,21000,21000,1
+20250326,111900,195108325,21000,21000,21000,21000,0
+20250326,111800,195108325,21000,21000,21000,21000,44
+20250326,111700,194184325,21050,21050,21050,21050,0
+20250326,111600,194184325,21050,21050,21050,21050,0
+20250326,111500,194184325,21050,21050,21050,21050,0
+20250326,111400,194184325,21050,21050,21050,21050,15
+20250326,111300,193868575,21050,21050,21050,21050,2
+20250326,111200,193826475,21050,21050,21050,21050,0
+20250326,111100,193826475,21050,21050,21050,21050,0
+20250326,111000,193826475,21050,21050,21050,21050,46
+20250326,110900,192858175,21050,21150,21150,21050,12
+20250326,110800,192605375,21150,21150,21150,21150,0
+20250326,110700,192605375,21150,21150,21150,21150,0
+20250326,110600,192605375,21150,21150,21150,21150,0
+20250326,110500,192605375,21150,21150,21150,21150,165
+20250326,110400,189115625,21150,21150,21150,21150,0
+20250326,110300,189115625,21150,21150,21150,21150,30
+20250326,110200,188481125,21150,21000,21150,21000,47
+20250326,110100,187487225,21150,21150,21150,21150,2
+20250326,110000,187444925,21100,21100,21100,21100,6
+20250326,105900,187318325,21100,21100,21100,21100,0
+20250326,105800,187318325,21100,21100,21100,21100,17
+20250326,105700,186959625,21100,21100,21100,21100,9
+20250326,105600,186769725,21100,21100,21100,21100,0
+20250326,105500,186769725,21100,21100,21100,21100,11
+20250326,105400,186537625,21100,21100,21100,21100,0
+20250326,105300,186537625,21100,21100,21100,21100,5
+20250326,105200,186432125,21100,21000,21100,21000,5
+20250326,105100,186326975,21000,21000,21000,21000,19
+20250326,105000,185927975,20950,20950,20950,20950,1
+20250326,104900,185907025,20950,20950,20950,20950,17
+20250326,104800,185550875,21000,21000,21000,21000,0
+20250326,104700,185550875,21000,21000,21000,21000,24
+20250326,104600,185046875,21000,21000,21000,21000,11
+20250326,104500,184815875,21000,21000,21000,21000,10
+20250326,104400,184605875,21000,20950,21000,20950,39
+20250326,104300,183788375,20950,20950,20950,20950,0
+20250326,104200,183788375,20950,20950,20950,20950,0
+20250326,104100,183788375,20950,20950,20950,20950,0
+20250326,104000,183788375,20950,20950,20950,20950,5
+20250326,103900,183683625,20950,20950,20950,20950,0
+20250326,103800,183683625,20950,20950,20950,20950,0
+20250326,103700,183683625,20950,20950,20950,20950,25
+20250326,103600,183159875,20900,20900,20900,20900,2
+20250326,103500,183118075,20950,20950,20950,20950,0
+20250326,103400,183118075,20950,20950,20950,20950,17
+20250326,103300,182761925,20950,20950,20950,20950,2
+20250326,103200,182720025,21000,21000,21000,21000,0
+20250326,103100,182720025,21000,21000,21000,21000,119
+20250326,103000,180221025,21000,20900,21000,20900,60
+20250326,102900,178965625,20900,20900,20900,20900,0
+20250326,102800,178965625,20900,20900,20900,20900,63
+20250326,102700,177648925,20900,20900,20900,20900,60
+20250326,102600,176394925,20950,20950,20950,20950,75
+20250326,102500,174823675,20950,20900,20950,20900,7
+20250326,102400,174677325,20900,20900,20900,20900,0
+20250326,102300,174677325,20900,20925,20925,20900,34
+20250326,102200,173966700,20900,20900,20900,20900,0
+20250326,102100,173966700,20900,20900,20900,20900,174
+20250326,102000,170330100,20850,20850,20850,20850,0
+20250326,101900,170330100,20850,20850,20850,20850,85
+20250326,101800,168557850,20850,20800,20850,20650,21
+20250326,101700,168121900,20850,20800,20850,20800,2
+20250326,101600,168080250,20800,20800,20825,20800,6
+20250326,101500,167955400,20800,20800,20800,20800,4
+20250326,101400,167872200,20800,20800,20800,20800,8
+20250326,101300,167705800,20800,20800,20800,20800,0
+20250326,101200,167705800,20800,20800,20800,20800,2
+20250326,101100,167664200,20800,20800,20800,20800,0
+20250326,101000,167664200,20800,20800,20800,20800,18
+20250326,100900,167289800,20750,20750,20750,20750,0
+20250326,100800,167289800,20750,20800,20800,20750,33
+20250326,100700,166605000,20750,20750,20750,20750,0
+20250326,100600,166605000,20750,20750,20750,20750,28
+20250326,100500,166024000,20650,20600,20650,20600,200
+20250326,100400,161895000,20600,20650,20650,20600,207
+20250326,100300,157620800,20750,20750,20750,20750,1
+20250326,100200,157600050,20750,20650,20750,20650,25
+20250326,100100,157083700,20600,20600,20600,20600,0
+20250326,100000,157083700,20600,20600,20600,20500,366
+20250326,095900,149558350,20600,20600,20600,20600,0
+20250326,095800,149558350,20600,20650,20650,20600,100
+20250326,095700,147497850,20650,20650,20650,20650,469
+20250326,095600,137813000,20750,20700,20750,20650,3
+20250326,095500,137750900,20650,20650,20650,20650,24
+20250326,095400,137255300,20750,20800,20800,20750,212
+20250326,095300,132855800,20750,20750,20750,20750,26
+20250326,095200,132316300,20750,20750,20750,20750,1
+20250326,095100,132295550,20750,20750,20750,20750,10
+20250326,095000,132088050,20750,20750,20750,20750,20
+20250326,094900,131673050,20750,20750,20750,20750,3
+20250326,094800,131610800,20750,20750,20750,20750,47
+20250326,094700,130635550,20750,20850,20850,20750,4
+20250326,094600,130552450,20750,20750,20750,20750,2
+20250326,094500,130510950,20750,20650,20750,20650,62
+20250326,094400,129230050,20600,20550,20600,20550,47
+20250326,094300,128263850,20550,20600,20600,20550,19
+20250326,094200,127873100,20550,20550,20550,20550,0
+20250326,094100,127873100,20550,20550,20550,20550,270
+20250326,094000,122324600,20550,20650,20650,20550,501
+20250326,093900,112010300,20850,20850,20850,20850,2
+20250326,093800,111968600,20750,20750,20850,20750,60
+20250326,093700,110723200,20700,20700,21050,20650,408
+20250326,093600,102238200,20700,20700,20700,20700,37
+20250326,093500,101472300,20700,20750,20750,20700,65
+20250326,093400,100126300,20750,20750,20750,20750,44
+20250326,093300,99213300,20750,20750,20750,20750,20
+20250326,093200,98798300,20800,20800,20800,20800,1
+20250326,093100,98777500,20800,20900,20900,20800,83
+20250326,093000,97048650,20900,20900,20900,20900,186
+20250326,092900,93161250,20950,21050,21100,20950,62
+20250326,092800,91861950,20950,21050,21050,20950,24
+20250326,092700,91358150,21000,20950,21000,20950,61
+20250326,092600,90079450,20900,20900,20900,20900,31
+20250326,092500,89431550,20900,20900,20900,20900,4
+20250326,092400,89347950,20900,20900,20900,20900,0
+20250326,092300,89347950,20900,20900,20900,20900,87
+20250326,092200,87529650,20900,20850,20900,20850,42
+20250326,092100,86651950,20850,20750,20850,20750,221
+20250326,092000,82064550,20750,20700,20750,20700,56
+20250326,091900,80905300,20750,20800,20800,20750,237
+20250326,091800,75983700,20900,20900,20900,20900,1
+20250326,091700,75962800,20950,20900,20950,20800,29
+20250326,091600,75357450,20850,20850,20850,20800,137
+20250326,091500,72505750,20900,20900,20900,20900,2
+20250326,091400,72463950,20900,20900,20900,20900,2
+20250326,091300,72422150,20900,21050,21300,20900,431
+20250326,091200,63365100,20950,20850,20950,20850,339
+20250326,091100,56283000,20850,20850,20850,20850,51
+20250326,091000,55219650,20900,20900,20900,20900,1
+20250326,090900,55198750,20900,20750,20900,20750,38
+20250326,090800,54409950,20900,20900,20900,20900,9
+20250326,090700,54221850,20950,20950,20950,20900,169
+20250326,090600,50689200,21100,20900,21100,20900,105
+20250326,090500,48494100,20900,20950,20950,20900,322
+20250326,090400,41755900,21000,21200,21200,21000,352
+20250326,090300,34323750,21200,21175,21200,21175,63
+20250326,090200,32989550,21200,21200,21250,21200,1167
+20250326,090100,8248400,21150,21050,21150,21050,73
+20250326,090000,6704550,21150,21000,21250,21000,318

389500/min/candle-20250327.csv

@@ -0,0 +1,752 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,213000,395820200,20650,20650,20650,20650,245
+20250327,212900,395820200,20650,20650,20650,20650,0
+20250327,212800,395820200,20650,20650,20650,20650,0
+20250327,212700,395820200,20650,20650,20650,20650,0
+20250327,212600,395820200,20650,20650,20650,20650,0
+20250327,212500,395820200,20650,20650,20650,20650,0
+20250327,212400,395820200,20650,20650,20650,20650,0
+20250327,212300,395820200,20650,20650,20650,20650,0
+20250327,212200,395820200,20650,20650,20650,20650,0
+20250327,212100,395820200,20650,20650,20650,20650,0
+20250327,212000,395820200,20650,20650,20650,20650,0
+20250327,211900,395820200,20650,20650,20650,20650,0
+20250327,211800,395820200,20650,20650,20650,20650,0
+20250327,211700,395820200,20650,20650,20650,20650,0
+20250327,211600,395820200,20650,20650,20650,20650,0
+20250327,211500,395820200,20650,20650,20650,20650,0
+20250327,211400,395820200,20650,20650,20650,20650,0
+20250327,211300,395820200,20650,20650,20650,20650,0
+20250327,211200,395820200,20650,20650,20650,20650,0
+20250327,211100,395820200,20650,20650,20650,20650,0
+20250327,211000,395820200,20650,20650,20650,20650,0
+20250327,210900,395820200,20650,20650,20650,20650,0
+20250327,210800,395820200,20650,20650,20650,20650,0
+20250327,210700,395820200,20650,20650,20650,20650,0
+20250327,210600,395820200,20650,20650,20650,20650,0
+20250327,210500,395820200,20650,20650,20650,20650,0
+20250327,210400,395820200,20650,20650,20650,20650,0
+20250327,210300,395820200,20650,20650,20650,20650,0
+20250327,210200,395820200,20650,20650,20650,20650,0
+20250327,210100,395820200,20650,20650,20650,20650,0
+20250327,210000,395820200,20650,20650,20650,20650,245
+20250327,205900,395820200,20650,20650,20650,20650,0
+20250327,205800,395820200,20650,20650,20650,20650,0
+20250327,205700,395820200,20650,20650,20650,20650,0
+20250327,205600,395820200,20650,20650,20650,20650,0
+20250327,205500,395820200,20650,20650,20650,20650,0
+20250327,205400,395820200,20650,20650,20650,20650,0
+20250327,205300,395820200,20650,20650,20650,20650,0
+20250327,205200,395820200,20650,20650,20650,20650,0
+20250327,205100,395820200,20650,20650,20650,20650,0
+20250327,205000,395820200,20650,20650,20650,20650,0
+20250327,204900,395820200,20650,20650,20650,20650,0
+20250327,204800,395820200,20650,20650,20650,20650,0
+20250327,204700,395820200,20650,20650,20650,20650,0
+20250327,204600,395820200,20650,20650,20650,20650,0
+20250327,204500,395820200,20650,20650,20650,20650,0
+20250327,204400,395820200,20650,20650,20650,20650,0
+20250327,204300,395820200,20650,20650,20650,20650,0
+20250327,204200,395820200,20650,20650,20650,20650,0
+20250327,204100,395820200,20650,20650,20650,20650,0
+20250327,204000,395820200,20650,20650,20650,20650,0
+20250327,203900,395820200,20650,20650,20650,20650,0
+20250327,203800,395820200,20650,20650,20650,20650,0
+20250327,203700,395820200,20650,20650,20650,20650,0
+20250327,203600,395820200,20650,20650,20650,20650,0
+20250327,203500,395820200,20650,20650,20650,20650,0
+20250327,203400,395820200,20650,20650,20650,20650,0
+20250327,203300,395820200,20650,20650,20650,20650,0
+20250327,203200,395820200,20650,20650,20650,20650,0
+20250327,203100,395820200,20650,20650,20650,20650,0
+20250327,203000,395820200,20650,20650,20650,20650,245
+20250327,202900,395820200,20650,20650,20650,20650,0
+20250327,202800,395820200,20650,20650,20650,20650,0
+20250327,202700,395820200,20650,20650,20650,20650,0
+20250327,202600,395820200,20650,20650,20650,20650,0
+20250327,202500,395820200,20650,20650,20650,20650,0
+20250327,202400,395820200,20650,20650,20650,20650,0
+20250327,202300,395820200,20650,20650,20650,20650,0
+20250327,202200,395820200,20650,20650,20650,20650,0
+20250327,202100,395820200,20650,20650,20650,20650,0
+20250327,202000,395820200,20650,20650,20650,20650,0
+20250327,201900,395820200,20650,20650,20650,20650,0
+20250327,201800,395820200,20650,20650,20650,20650,0
+20250327,201700,395820200,20650,20650,20650,20650,0
+20250327,201600,395820200,20650,20650,20650,20650,0
+20250327,201500,395820200,20650,20650,20650,20650,0
+20250327,201400,395820200,20650,20650,20650,20650,0
+20250327,201300,395820200,20650,20650,20650,20650,0
+20250327,201200,395820200,20650,20650,20650,20650,0
+20250327,201100,395820200,20650,20650,20650,20650,0
+20250327,201000,395820200,20650,20650,20650,20650,0
+20250327,200900,395820200,20650,20650,20650,20650,0
+20250327,200800,395820200,20650,20650,20650,20650,0
+20250327,200700,395820200,20650,20650,20650,20650,0
+20250327,200600,395820200,20650,20650,20650,20650,0
+20250327,200500,395820200,20650,20650,20650,20650,0
+20250327,200400,395820200,20650,20650,20650,20650,0
+20250327,200300,395820200,20650,20650,20650,20650,0
+20250327,200200,395820200,20650,20650,20650,20650,0
+20250327,200100,395820200,20650,20650,20650,20650,0
+20250327,200000,395820200,20650,20650,20650,20650,245
+20250327,195900,395820200,20650,20650,20650,20650,0
+20250327,195800,395820200,20650,20650,20650,20650,0
+20250327,195700,395820200,20650,20650,20650,20650,0
+20250327,195600,395820200,20650,20650,20650,20650,0
+20250327,195500,395820200,20650,20650,20650,20650,0
+20250327,195400,395820200,20650,20650,20650,20650,0
+20250327,195300,395820200,20650,20650,20650,20650,0
+20250327,195200,395820200,20650,20650,20650,20650,0
+20250327,195100,395820200,20650,20650,20650,20650,0
+20250327,195000,395820200,20650,20650,20650,20650,0
+20250327,194900,395820200,20650,20650,20650,20650,0
+20250327,194800,395820200,20650,20650,20650,20650,0
+20250327,194700,395820200,20650,20650,20650,20650,0
+20250327,194600,395820200,20650,20650,20650,20650,0
+20250327,194500,395820200,20650,20650,20650,20650,0
+20250327,194400,395820200,20650,20650,20650,20650,0
+20250327,194300,395820200,20650,20650,20650,20650,0
+20250327,194200,395820200,20650,20650,20650,20650,0
+20250327,194100,395820200,20650,20650,20650,20650,0
+20250327,194000,395820200,20650,20650,20650,20650,0
+20250327,193900,395820200,20650,20650,20650,20650,0
+20250327,193800,395820200,20650,20650,20650,20650,0
+20250327,193700,395820200,20650,20650,20650,20650,0
+20250327,193600,395820200,20650,20650,20650,20650,0
+20250327,193500,395820200,20650,20650,20650,20650,0
+20250327,193400,395820200,20650,20650,20650,20650,0
+20250327,193300,395820200,20650,20650,20650,20650,0
+20250327,193200,395820200,20650,20650,20650,20650,0
+20250327,193100,395820200,20650,20650,20650,20650,0
+20250327,193000,395820200,20650,20650,20650,20650,245
+20250327,192900,395820200,20650,20650,20650,20650,0
+20250327,192800,395820200,20650,20650,20650,20650,0
+20250327,192700,395820200,20650,20650,20650,20650,0
+20250327,192600,395820200,20650,20650,20650,20650,0
+20250327,192500,395820200,20650,20650,20650,20650,0
+20250327,192400,395820200,20650,20650,20650,20650,0
+20250327,192300,395820200,20650,20650,20650,20650,0
+20250327,192200,395820200,20650,20650,20650,20650,0
+20250327,192100,395820200,20650,20650,20650,20650,0
+20250327,192000,395820200,20650,20650,20650,20650,0
+20250327,191900,395820200,20650,20650,20650,20650,0
+20250327,191800,395820200,20650,20650,20650,20650,0
+20250327,191700,395820200,20650,20650,20650,20650,0
+20250327,191600,395820200,20650,20650,20650,20650,0
+20250327,191500,395820200,20650,20650,20650,20650,0
+20250327,191400,395820200,20650,20650,20650,20650,0
+20250327,191300,395820200,20650,20650,20650,20650,0
+20250327,191200,395820200,20650,20650,20650,20650,0
+20250327,191100,395820200,20650,20650,20650,20650,0
+20250327,191000,395820200,20650,20650,20650,20650,0
+20250327,190900,395820200,20650,20650,20650,20650,0
+20250327,190800,395820200,20650,20650,20650,20650,0
+20250327,190700,395820200,20650,20650,20650,20650,0
+20250327,190600,395820200,20650,20650,20650,20650,0
+20250327,190500,395820200,20650,20650,20650,20650,0
+20250327,190400,395820200,20650,20650,20650,20650,0
+20250327,190300,395820200,20650,20650,20650,20650,0
+20250327,190200,395820200,20650,20650,20650,20650,0
+20250327,190100,395820200,20650,20650,20650,20650,0
+20250327,190000,395820200,20650,20650,20650,20650,245
+20250327,185900,395820200,20650,20650,20650,20650,0
+20250327,185800,395820200,20650,20650,20650,20650,0
+20250327,185700,395820200,20650,20650,20650,20650,0
+20250327,185600,395820200,20650,20650,20650,20650,0
+20250327,185500,395820200,20650,20650,20650,20650,0
+20250327,185400,395820200,20650,20650,20650,20650,0
+20250327,185300,395820200,20650,20650,20650,20650,0
+20250327,185200,395820200,20650,20650,20650,20650,0
+20250327,185100,395820200,20650,20650,20650,20650,0
+20250327,185000,395820200,20650,20650,20650,20650,0
+20250327,184900,395820200,20650,20650,20650,20650,0
+20250327,184800,395820200,20650,20650,20650,20650,0
+20250327,184700,395820200,20650,20650,20650,20650,0
+20250327,184600,395820200,20650,20650,20650,20650,0
+20250327,184500,395820200,20650,20650,20650,20650,0
+20250327,184400,395820200,20650,20650,20650,20650,0
+20250327,184300,395820200,20650,20650,20650,20650,0
+20250327,184200,395820200,20650,20650,20650,20650,0
+20250327,184100,395820200,20650,20650,20650,20650,0
+20250327,184000,395820200,20650,20650,20650,20650,0
+20250327,183900,395820200,20650,20650,20650,20650,0
+20250327,183800,395820200,20650,20650,20650,20650,0
+20250327,183700,395820200,20650,20650,20650,20650,0
+20250327,183600,395820200,20650,20650,20650,20650,0
+20250327,183500,395820200,20650,20650,20650,20650,0
+20250327,183400,395820200,20650,20650,20650,20650,0
+20250327,183300,395820200,20650,20650,20650,20650,0
+20250327,183200,395820200,20650,20650,20650,20650,0
+20250327,183100,395820200,20650,20650,20650,20650,0
+20250327,183000,395820200,20650,20650,20650,20650,245
+20250327,182900,395820200,20650,20650,20650,20650,0
+20250327,182800,395820200,20650,20650,20650,20650,0
+20250327,182700,395820200,20650,20650,20650,20650,0
+20250327,182600,395820200,20650,20650,20650,20650,0
+20250327,182500,395820200,20650,20650,20650,20650,0
+20250327,182400,395820200,20650,20650,20650,20650,0
+20250327,182300,395820200,20650,20650,20650,20650,0
+20250327,182200,395820200,20650,20650,20650,20650,0
+20250327,182100,395820200,20650,20650,20650,20650,0
+20250327,182000,395820200,20650,20650,20650,20650,0
+20250327,181900,395820200,20650,20650,20650,20650,0
+20250327,181800,395820200,20650,20650,20650,20650,0
+20250327,181700,395820200,20650,20650,20650,20650,0
+20250327,181600,395820200,20650,20650,20650,20650,0
+20250327,181500,395820200,20650,20650,20650,20650,0
+20250327,181400,395820200,20650,20650,20650,20650,0
+20250327,181300,395820200,20650,20650,20650,20650,0
+20250327,181200,395820200,20650,20650,20650,20650,0
+20250327,181100,395820200,20650,20650,20650,20650,0
+20250327,181000,395820200,20650,20650,20650,20650,0
+20250327,180900,395820200,20650,20650,20650,20650,0
+20250327,180800,395820200,20650,20650,20650,20650,0
+20250327,180700,395820200,20650,20650,20650,20650,0
+20250327,180600,395820200,20650,20650,20650,20650,0
+20250327,180500,395820200,20650,20650,20650,20650,0
+20250327,180400,395820200,20650,20650,20650,20650,0
+20250327,180300,395820200,20650,20650,20650,20650,0
+20250327,180200,395820200,20650,20650,20650,20650,0
+20250327,180100,395820200,20650,20650,20650,20650,0
+20250327,180000,395820200,20650,20650,20650,20650,245
+20250327,175900,395820200,20650,20650,20650,20650,0
+20250327,175800,395820200,20650,20650,20650,20650,0
+20250327,175700,395820200,20650,20650,20650,20650,0
+20250327,175600,395820200,20650,20650,20650,20650,0
+20250327,175500,395820200,20650,20650,20650,20650,0
+20250327,175400,395820200,20650,20650,20650,20650,0
+20250327,175300,395820200,20650,20650,20650,20650,0
+20250327,175200,395820200,20650,20650,20650,20650,0
+20250327,175100,395820200,20650,20650,20650,20650,0
+20250327,175000,395820200,20650,20650,20650,20650,0
+20250327,174900,395820200,20650,20650,20650,20650,0
+20250327,174800,395820200,20650,20650,20650,20650,0
+20250327,174700,395820200,20650,20650,20650,20650,0
+20250327,174600,395820200,20650,20650,20650,20650,0
+20250327,174500,395820200,20650,20650,20650,20650,0
+20250327,174400,395820200,20650,20650,20650,20650,0
+20250327,174300,395820200,20650,20650,20650,20650,0
+20250327,174200,395820200,20650,20650,20650,20650,0
+20250327,174100,395820200,20650,20650,20650,20650,0
+20250327,174000,395820200,20650,20650,20650,20650,0
+20250327,173900,395820200,20650,20650,20650,20650,0
+20250327,173800,395820200,20650,20650,20650,20650,0
+20250327,173700,395820200,20650,20650,20650,20650,0
+20250327,173600,395820200,20650,20650,20650,20650,0
+20250327,173500,395820200,20650,20650,20650,20650,0
+20250327,173400,395820200,20650,20650,20650,20650,0
+20250327,173300,395820200,20650,20650,20650,20650,0
+20250327,173200,395820200,20650,20650,20650,20650,0
+20250327,173100,395820200,20650,20650,20650,20650,0
+20250327,173000,395820200,20650,20650,20650,20650,245
+20250327,172900,395820200,20650,20650,20650,20650,0
+20250327,172800,395820200,20650,20650,20650,20650,0
+20250327,172700,395820200,20650,20650,20650,20650,0
+20250327,172600,395820200,20650,20650,20650,20650,0
+20250327,172500,395820200,20650,20650,20650,20650,0
+20250327,172400,395820200,20650,20650,20650,20650,0
+20250327,172300,395820200,20650,20650,20650,20650,0
+20250327,172200,395820200,20650,20650,20650,20650,0
+20250327,172100,395820200,20650,20650,20650,20650,0
+20250327,172000,395820200,20650,20650,20650,20650,0
+20250327,171900,395820200,20650,20650,20650,20650,0
+20250327,171800,395820200,20650,20650,20650,20650,0
+20250327,171700,395820200,20650,20650,20650,20650,0
+20250327,171600,395820200,20650,20650,20650,20650,0
+20250327,171500,395820200,20650,20650,20650,20650,0
+20250327,171400,395820200,20650,20650,20650,20650,0
+20250327,171300,395820200,20650,20650,20650,20650,0
+20250327,171200,395820200,20650,20650,20650,20650,0
+20250327,171100,395820200,20650,20650,20650,20650,0
+20250327,171000,395820200,20650,20650,20650,20650,0
+20250327,170900,395820200,20650,20650,20650,20650,0
+20250327,170800,395820200,20650,20650,20650,20650,0
+20250327,170700,395820200,20650,20650,20650,20650,0
+20250327,170600,395820200,20650,20650,20650,20650,0
+20250327,170500,395820200,20650,20650,20650,20650,0
+20250327,170400,395820200,20650,20650,20650,20650,0
+20250327,170300,395820200,20650,20650,20650,20650,0
+20250327,170200,395820200,20650,20650,20650,20650,0
+20250327,170100,395820200,20650,20650,20650,20650,0
+20250327,170000,395820200,20650,20650,20650,20650,245
+20250327,165900,395820200,20650,20650,20650,20650,0
+20250327,165800,395820200,20650,20650,20650,20650,0
+20250327,165700,395820200,20650,20650,20650,20650,0
+20250327,165600,395820200,20650,20650,20650,20650,0
+20250327,165500,395820200,20650,20650,20650,20650,0
+20250327,165400,395820200,20650,20650,20650,20650,0
+20250327,165300,395820200,20650,20650,20650,20650,0
+20250327,165200,395820200,20650,20650,20650,20650,0
+20250327,165100,395820200,20650,20650,20650,20650,0
+20250327,165000,395820200,20650,20650,20650,20650,0
+20250327,164900,395820200,20650,20650,20650,20650,0
+20250327,164800,395820200,20650,20650,20650,20650,0
+20250327,164700,395820200,20650,20650,20650,20650,0
+20250327,164600,395820200,20650,20650,20650,20650,0
+20250327,164500,395820200,20650,20650,20650,20650,0
+20250327,164400,395820200,20650,20650,20650,20650,0
+20250327,164300,395820200,20650,20650,20650,20650,0
+20250327,164200,395820200,20650,20650,20650,20650,0
+20250327,164100,395820200,20650,20650,20650,20650,0
+20250327,164000,395820200,20650,20650,20650,20650,0
+20250327,163900,395820200,20650,20650,20650,20650,0
+20250327,163800,395820200,20650,20650,20650,20650,0
+20250327,163700,395820200,20650,20650,20650,20650,0
+20250327,163600,395820200,20650,20650,20650,20650,0
+20250327,163500,395820200,20650,20650,20650,20650,0
+20250327,163400,395820200,20650,20650,20650,20650,0
+20250327,163300,395820200,20650,20650,20650,20650,0
+20250327,163200,395820200,20650,20650,20650,20650,0
+20250327,163100,395820200,20650,20650,20650,20650,0
+20250327,163000,395820200,20650,20650,20650,20650,245
+20250327,162900,395820200,20650,20650,20650,20650,0
+20250327,162800,395820200,20650,20650,20650,20650,0
+20250327,162700,395820200,20650,20650,20650,20650,0
+20250327,162600,395820200,20650,20650,20650,20650,0
+20250327,162500,395820200,20650,20650,20650,20650,0
+20250327,162400,395820200,20650,20650,20650,20650,0
+20250327,162300,395820200,20650,20650,20650,20650,0
+20250327,162200,395820200,20650,20650,20650,20650,0
+20250327,162100,395820200,20650,20650,20650,20650,0
+20250327,162000,395820200,20650,20650,20650,20650,0
+20250327,161900,395820200,20650,20650,20650,20650,0
+20250327,161800,395820200,20650,20650,20650,20650,0
+20250327,161700,395820200,20650,20650,20650,20650,0
+20250327,161600,395820200,20650,20650,20650,20650,0
+20250327,161500,395820200,20650,20650,20650,20650,0
+20250327,161400,395820200,20650,20650,20650,20650,0
+20250327,161300,395820200,20650,20650,20650,20650,0
+20250327,161200,395820200,20650,20650,20650,20650,0
+20250327,161100,395820200,20650,20650,20650,20650,0
+20250327,161000,395820200,20650,20650,20650,20650,0
+20250327,160900,395820200,20650,20650,20650,20650,0
+20250327,160800,395820200,20650,20650,20650,20650,0
+20250327,160700,395820200,20650,20650,20650,20650,0
+20250327,160600,395820200,20650,20650,20650,20650,0
+20250327,160500,395820200,20650,20650,20650,20650,0
+20250327,160400,395820200,20650,20650,20650,20650,0
+20250327,160300,395820200,20650,20650,20650,20650,0
+20250327,160200,395820200,20650,20650,20650,20650,0
+20250327,160100,395820200,20650,20650,20650,20650,0
+20250327,160000,395820200,20650,20650,20650,20650,245
+20250327,155900,395820200,20650,20650,20650,20650,0
+20250327,155800,395820200,20650,20650,20650,20650,0
+20250327,155700,395820200,20650,20650,20650,20650,0
+20250327,155600,395820200,20650,20650,20650,20650,0
+20250327,155500,395820200,20650,20650,20650,20650,0
+20250327,155400,395820200,20650,20650,20650,20650,0
+20250327,155300,395820200,20650,20650,20650,20650,0
+20250327,155200,395820200,20650,20650,20650,20650,0
+20250327,155100,395820200,20650,20650,20650,20650,0
+20250327,155000,395820200,20650,20650,20650,20650,0
+20250327,154900,395820200,20650,20650,20650,20650,0
+20250327,154800,395820200,20650,20650,20650,20650,0
+20250327,154700,395820200,20650,20650,20650,20650,0
+20250327,154600,395820200,20650,20650,20650,20650,0
+20250327,154500,395820200,20650,20650,20650,20650,0
+20250327,154400,395820200,20650,20650,20650,20650,0
+20250327,154300,395820200,20650,20650,20650,20650,0
+20250327,154200,395820200,20650,20650,20650,20650,0
+20250327,154100,395820200,20650,20650,20650,20650,0
+20250327,154000,395820200,20650,20650,20650,20650,0
+20250327,153900,395820200,20650,20650,20650,20650,0
+20250327,153800,395820200,20650,20650,20650,20650,0
+20250327,153700,395820200,20650,20650,20650,20650,0
+20250327,153600,395820200,20650,20650,20650,20650,0
+20250327,153500,395820200,20650,20650,20650,20650,0
+20250327,153400,395820200,20650,20650,20650,20650,0
+20250327,153300,395820200,20650,20650,20650,20650,0
+20250327,153200,395820200,20650,20650,20650,20650,0
+20250327,153100,395820200,20650,20650,20650,20650,0
+20250327,153000,395820200,20650,20650,20650,20650,490
+20250327,152900,390760950,20700,20700,20700,20700,0
+20250327,152800,390760950,20700,20700,20700,20700,0
+20250327,152700,390760950,20700,20700,20700,20700,0
+20250327,152600,390760950,20700,20700,20700,20700,0
+20250327,152500,390760950,20700,20700,20700,20700,0
+20250327,152400,390760950,20700,20700,20700,20700,0
+20250327,152300,390760950,20700,20700,20700,20700,0
+20250327,152200,390760950,20700,20700,20700,20700,0
+20250327,152100,390760950,20700,20700,20700,20700,0
+20250327,152000,390760950,20700,20700,20700,20700,0
+20250327,151900,390760950,20700,20600,20700,20600,38
+20250327,151800,389978000,20600,20600,20650,20600,30
+20250327,151700,389359900,20600,20600,20600,20600,15
+20250327,151600,389050900,20600,20600,20650,20600,215
+20250327,151500,384619000,20600,20600,20600,20600,7
+20250327,151400,384474800,20600,20600,20600,20600,5
+20250327,151300,384371800,20550,20550,20550,20550,5
+20250327,151200,384269050,20550,20600,20600,20550,48
+20250327,151100,383282600,20550,20600,20600,20550,401
+20250327,151000,375042000,20550,20600,20600,20550,408
+20250327,150900,366657400,20600,20600,20600,20600,0
+20250327,150800,366657400,20600,20600,20600,20600,0
+20250327,150700,366657400,20600,20600,20600,20600,0
+20250327,150600,366657400,20600,20600,20600,20550,73
+20250327,150500,365157150,20600,20600,20600,20600,27
+20250327,150400,364600950,20550,20550,20550,20550,0
+20250327,150300,364600950,20550,20550,20550,20550,25
+20250327,150200,364087200,20550,20600,20600,20550,31
+20250327,150100,363450100,20600,20600,20600,20600,1
+20250327,150000,363429500,20650,20650,20650,20650,1
+20250327,145900,363408850,20650,20650,20650,20650,0
+20250327,145800,363408850,20650,20650,20650,20650,0
+20250327,145700,363408850,20650,20650,20650,20650,2
+20250327,145600,363367550,20650,20650,20650,20650,0
+20250327,145500,363367550,20650,20650,20650,20650,7
+20250327,145400,363223000,20700,20700,20700,20700,0
+20250327,145300,363223000,20700,20700,20700,20700,100
+20250327,145200,361153000,20700,20700,20700,20700,0
+20250327,145100,361153000,20700,20700,20700,20700,0
+20250327,145000,361153000,20700,20700,20700,20700,2
+20250327,144900,361111600,20700,20700,20700,20700,0
+20250327,144800,361111600,20700,20700,20700,20700,0
+20250327,144700,361111600,20700,20700,20700,20700,0
+20250327,144600,361111600,20700,20700,20700,20700,1
+20250327,144500,361090900,20700,20700,20700,20700,2
+20250327,144400,361049500,20550,20625,20625,20550,2
+20250327,144300,361008325,20500,20500,20500,20500,0
+20250327,144200,361008325,20500,20500,20500,20500,0
+20250327,144100,361008325,20500,20500,20500,20500,34
+20250327,144000,360311325,20500,20500,20500,20500,0
+20250327,143900,360311325,20500,20600,20650,20500,744
+20250327,143800,345008275,20700,20700,20700,20700,0
+20250327,143700,345008275,20700,20600,20700,20600,121
+20250327,143600,342515175,20600,20600,20600,20600,1
+20250327,143500,342494575,20650,20650,20650,20650,6
+20250327,143400,342370675,20550,20550,20550,20550,10
+20250327,143300,342165175,20550,20550,20550,20550,0
+20250327,143200,342165175,20550,20550,20550,20550,56
+20250327,143100,341014375,20550,20550,20550,20550,0
+20250327,143000,341014375,20550,20550,20550,20550,0
+20250327,142900,341014375,20550,20550,20550,20550,0
+20250327,142800,341014375,20550,20550,20550,20550,0
+20250327,142700,341014375,20550,20550,20550,20550,0
+20250327,142600,341014375,20550,20550,20550,20550,5
+20250327,142500,340911625,20550,20550,20550,20550,0
+20250327,142400,340911625,20550,20550,20550,20550,33
+20250327,142300,340233475,20550,20550,20550,20550,9
+20250327,142200,340048525,20600,20600,20600,20600,1
+20250327,142100,340027925,20550,20600,20600,20550,333
+20250327,142000,333184375,20625,20625,20625,20625,1
+20250327,141900,333163750,20600,20600,20600,20600,0
+20250327,141800,333163750,20600,20600,20600,20600,0
+20250327,141700,333163750,20600,20600,20600,20600,0
+20250327,141600,333163750,20600,20600,20600,20600,21
+20250327,141500,332731150,20600,20600,20600,20600,69
+20250327,141400,331309750,20600,20600,20600,20600,0
+20250327,141300,331309750,20600,20600,20600,20600,190
+20250327,141200,327395750,20600,20600,20600,20600,0
+20250327,141100,327395750,20600,20600,20600,20600,0
+20250327,141000,327395750,20600,20600,20600,20600,0
+20250327,140900,327395750,20600,20600,20600,20600,0
+20250327,140800,327395750,20600,20600,20600,20600,0
+20250327,140700,327395750,20600,20600,20600,20600,0
+20250327,140600,327395750,20600,20600,20600,20600,0
+20250327,140500,327395750,20600,20600,20600,20600,0
+20250327,140400,327395750,20600,20600,20600,20600,0
+20250327,140300,327395750,20600,20600,20600,20600,0
+20250327,140200,327395750,20600,20600,20600,20600,0
+20250327,140100,327395750,20600,20600,20600,20600,0
+20250327,140000,327395750,20600,20600,20600,20600,5
+20250327,135900,327292750,20600,20600,20600,20600,3
+20250327,135800,327230950,20550,20550,20550,20550,0
+20250327,135700,327230950,20550,20550,20550,20550,0
+20250327,135600,327230950,20550,20550,20550,20550,0
+20250327,135500,327230950,20550,20650,20650,20550,963
+20250327,135400,307394700,20700,20700,20700,20700,5
+20250327,135300,307291200,20700,20700,20700,20700,136
+20250327,135200,304476000,20700,20750,20750,20700,355
+20250327,135100,297119100,20800,20800,20825,20800,85
+20250327,135000,295350250,20800,20800,20800,20800,0
+20250327,134900,295350250,20800,20800,20800,20800,34
+20250327,134800,294643050,20800,20800,20800,20800,0
+20250327,134700,294643050,20800,20800,20800,20800,5
+20250327,134600,294539050,20775,20775,20775,20775,34
+20250327,134500,293832700,20750,20750,20750,20750,0
+20250327,134400,293832700,20750,20750,20750,20750,0
+20250327,134300,293832700,20750,20750,20750,20750,0
+20250327,134200,293832700,20750,20750,20750,20750,0
+20250327,134100,293832700,20750,20750,20750,20750,0
+20250327,134000,293832700,20750,20750,20750,20750,0
+20250327,133900,293832700,20750,20750,20750,20750,1
+20250327,133800,293811950,20800,20800,20800,20800,0
+20250327,133700,293811950,20800,20800,20800,20800,57
+20250327,133600,292626350,20800,20800,20800,20800,0
+20250327,133500,292626350,20800,20800,20800,20800,0
+20250327,133400,292626350,20800,20850,20850,20800,46
+20250327,133300,291669500,20850,20850,20850,20850,0
+20250327,133200,291669500,20850,20850,20850,20850,0
+20250327,133100,291669500,20850,20850,20850,20850,3
+20250327,133000,291606950,20850,20850,20850,20850,0
+20250327,132900,291606950,20850,20850,20850,20850,80
+20250327,132800,289938950,20850,20900,20900,20850,109
+20250327,132700,287661350,20900,20900,20900,20900,7
+20250327,132600,287515050,20950,20950,20950,20950,1
+20250327,132500,287494100,20950,20950,20950,20950,0
+20250327,132400,287494100,20950,20950,20950,20950,0
+20250327,132300,287494100,20950,20950,20950,20950,5
+20250327,132200,287389350,20950,20950,20950,20950,0
+20250327,132100,287389350,20950,20950,20950,20950,87
+20250327,132000,285566700,20950,20950,20950,20950,0
+20250327,131900,285566700,20950,20950,20950,20950,0
+20250327,131800,285566700,20950,20950,20950,20950,0
+20250327,131700,285566700,20950,20950,20950,20950,0
+20250327,131600,285566700,20950,20950,20950,20950,0
+20250327,131500,285566700,20950,20950,20950,20950,0
+20250327,131400,285566700,20950,20950,20950,20950,0
+20250327,131300,285566700,20950,20950,20950,20950,0
+20250327,131200,285566700,20950,20950,20950,20950,0
+20250327,131100,285566700,20950,20950,20950,20950,0
+20250327,131000,285566700,20950,20950,20950,20950,0
+20250327,130900,285566700,20950,20950,20950,20950,0
+20250327,130800,285566700,20950,20950,20950,20950,0
+20250327,130700,285566700,20950,20900,20950,20900,303
+20250327,130600,279219750,20900,20900,20900,20900,0
+20250327,130500,279219750,20900,20900,20900,20900,0
+20250327,130400,279219750,20900,20900,20900,20900,13
+20250327,130300,278948050,20900,20900,20900,20900,0
+20250327,130200,278948050,20900,20900,20900,20900,0
+20250327,130100,278948050,20900,20900,20900,20900,0
+20250327,130000,278948050,20900,20900,20900,20900,1
+20250327,125900,278927150,20850,20850,20850,20850,1
+20250327,125800,278906300,20850,20850,20850,20850,0
+20250327,125700,278906300,20850,20850,20850,20850,0
+20250327,125600,278906300,20850,20850,20850,20850,0
+20250327,125500,278906300,20850,20850,20850,20850,0
+20250327,125400,278906300,20850,20850,20850,20850,5
+20250327,125300,278802050,20750,20750,20750,20750,0
+20250327,125200,278802050,20750,20800,20800,20750,40
+20250327,125100,277971550,20800,20800,20800,20800,0
+20250327,125000,277971550,20800,20800,20800,20800,0
+20250327,124900,277971550,20800,20800,20800,20800,15
+20250327,124800,277659550,20800,20800,20800,20800,10
+20250327,124700,277451550,20800,20800,20800,20800,0
+20250327,124600,277451550,20800,20800,20800,20800,0
+20250327,124500,277451550,20800,20800,20800,20800,0
+20250327,124400,277451550,20800,20800,20800,20800,0
+20250327,124300,277451550,20800,20800,20800,20800,898
+20250327,124200,258773150,20800,20800,20800,20800,0
+20250327,124100,258773150,20800,20800,20800,20800,0
+20250327,124000,258773150,20800,20800,20800,20800,160
+20250327,123900,255445150,20800,20800,20800,20800,0
+20250327,123800,255445150,20800,20800,20800,20800,42
+20250327,123700,254571550,20800,20800,20800,20800,0
+20250327,123600,254571550,20800,20800,20800,20800,0
+20250327,123500,254571550,20800,20800,20800,20800,0
+20250327,123400,254571550,20800,20800,20800,20800,0
+20250327,123300,254571550,20800,20800,20800,20800,0
+20250327,123200,254571550,20800,20800,20800,20800,0
+20250327,123100,254571550,20800,20800,20800,20800,0
+20250327,123000,254571550,20800,20800,20800,20800,0
+20250327,122900,254571550,20800,20800,20800,20800,1
+20250327,122800,254550750,20800,20800,20800,20800,56
+20250327,122700,253385950,20800,20800,20800,20800,1
+20250327,122600,253365150,20800,20800,20800,20800,100
+20250327,122500,251285150,20750,20700,20750,20700,95
+20250327,122400,249316400,20700,20700,20700,20700,0
+20250327,122300,249316400,20700,20700,20700,20700,30
+20250327,122200,248695400,20750,20750,20750,20750,0
+20250327,122100,248695400,20750,20750,20750,20750,126
+20250327,122000,246080900,20750,20750,20750,20750,0
+20250327,121900,246080900,20750,20750,20750,20750,35
+20250327,121800,245354650,20750,20750,20750,20750,0
+20250327,121700,245354650,20750,20750,20750,20750,1
+20250327,121600,245333900,20800,20800,20800,20800,0
+20250327,121500,245333900,20800,20800,20800,20800,10
+20250327,121400,245125900,20850,20850,20850,20850,0
+20250327,121300,245125900,20850,20850,20850,20850,0
+20250327,121200,245125900,20850,20850,20850,20850,0
+20250327,121100,245125900,20850,20850,20850,20850,0
+20250327,121000,245125900,20850,20850,20850,20850,0
+20250327,120900,245125900,20850,20850,20850,20850,5
+20250327,120800,245021650,20900,20900,20900,20900,0
+20250327,120700,245021650,20900,20900,20900,20900,0
+20250327,120600,245021650,20900,20900,20900,20900,0
+20250327,120500,245021650,20900,20900,20900,20900,0
+20250327,120400,245021650,20900,20900,20900,20900,0
+20250327,120300,245021650,20900,20900,20900,20900,0
+20250327,120200,245021650,20900,20900,20900,20900,0
+20250327,120100,245021650,20900,20900,20900,20900,0
+20250327,120000,245021650,20900,20900,20900,20900,9
+20250327,115900,244833550,20900,20900,20900,20900,0
+20250327,115800,244833550,20900,20750,20900,20750,21
+20250327,115700,244397650,20750,20750,20750,20750,0
+20250327,115600,244397650,20750,20750,20750,20750,0
+20250327,115500,244397650,20750,20750,20750,20750,0
+20250327,115400,244397650,20750,20750,20750,20750,0
+20250327,115300,244397650,20750,20750,20750,20750,16
+20250327,115200,244065650,20750,20750,20750,20750,0
+20250327,115100,244065650,20750,20750,20750,20750,59
+20250327,115000,242841400,20750,20750,20750,20750,0
+20250327,114900,242841400,20750,20750,20750,20750,0
+20250327,114800,242841400,20750,20750,20750,20750,0
+20250327,114700,242841400,20750,20750,20750,20750,0
+20250327,114600,242841400,20750,20750,20750,20750,0
+20250327,114500,242841400,20750,20750,20750,20750,71
+20250327,114400,241368150,20750,20750,20750,20750,0
+20250327,114300,241368150,20750,20750,20750,20750,0
+20250327,114200,241368150,20750,20750,20750,20750,0
+20250327,114100,241368150,20750,20750,20750,20750,0
+20250327,114000,241368150,20750,20850,20850,20750,15
+20250327,113900,241056150,20900,20900,20900,20900,0
+20250327,113800,241056150,20900,20900,20900,20900,0
+20250327,113700,241056150,20900,20900,20900,20900,1
+20250327,113600,241035250,20900,20850,20900,20850,85
+20250327,113500,239262950,20850,20850,20850,20850,0
+20250327,113400,239262950,20850,20850,20850,20850,2
+20250327,113300,239221250,20850,20800,20850,20800,530
+20250327,113200,228173250,20700,20700,20700,20700,3
+20250327,113100,228111150,20700,20750,20750,20700,10
+20250327,113000,227903700,20700,20700,20700,20700,0
+20250327,112900,227903700,20700,20700,20700,20700,0
+20250327,112800,227903700,20700,20700,20700,20700,0
+20250327,112700,227903700,20700,20700,20700,20700,0
+20250327,112600,227903700,20700,20700,20700,20700,75
+20250327,112500,226351200,20700,20750,20750,20700,120
+20250327,112400,223866200,20750,20750,20750,20750,0
+20250327,112300,223866200,20750,20750,20750,20750,1
+20250327,112200,223845450,20800,20800,20800,20800,0
+20250327,112100,223845450,20800,20850,20850,20800,373
+20250327,112000,216068900,20850,20850,20850,20850,16
+20250327,111900,215735300,20850,20850,20850,20850,1
+20250327,111800,215714450,20850,20850,20850,20850,7
+20250327,111700,215568500,20850,20850,20850,20850,123
+20250327,111600,213003950,20700,20700,20700,20700,0
+20250327,111500,213003950,20700,20700,20700,20700,0
+20250327,111400,213003950,20700,20700,20700,20700,0
+20250327,111300,213003950,20700,20700,20700,20700,10
+20250327,111200,212796950,20700,20850,20850,20700,63
+20250327,111100,211484150,20850,20700,20850,20700,79
+20250327,111000,209841500,20700,20750,20750,20700,240
+20250327,110900,204870850,20750,20750,20750,20750,0
+20250327,110800,204870850,20750,20750,20750,20750,42
+20250327,110700,203999350,20750,20800,20800,20750,100
+20250327,110600,201924300,20850,20850,20850,20850,0
+20250327,110500,201924300,20850,20850,20850,20850,0
+20250327,110400,201924300,20850,20850,20850,20850,0
+20250327,110300,201924300,20850,20850,20850,20850,39
+20250327,110200,201111150,20900,20900,20900,20900,3
+20250327,110100,201048450,20900,20900,20900,20900,0
+20250327,110000,201048450,20900,20900,20900,20900,5
+20250327,105900,200943950,20900,20900,20900,20900,0
+20250327,105800,200943950,20900,20900,20900,20900,0
+20250327,105700,200943950,20900,20900,20900,20900,1
+20250327,105600,200923050,20750,20750,20750,20750,0
+20250327,105500,200923050,20750,20750,20750,20750,18
+20250327,105400,200549550,20750,20750,20750,20750,115
+20250327,105300,198163300,20750,20750,20750,20750,0
+20250327,105200,198163300,20750,20750,20750,20750,0
+20250327,105100,198163300,20750,20750,20750,20750,0
+20250327,105000,198163300,20750,20750,20750,20750,0
+20250327,104900,198163300,20750,20750,20750,20750,4
+20250327,104800,198080300,20750,20800,20800,20750,24
+20250327,104700,197582100,20800,20800,20800,20800,94
+20250327,104600,195626900,20800,20800,20800,20800,0
+20250327,104500,195626900,20800,20800,20800,20800,1
+20250327,104400,195606100,20800,20700,20800,20650,64
+20250327,104300,194282850,20800,20800,20800,20800,13
+20250327,104200,194012450,20800,20700,20800,20700,6
+20250327,104100,193887950,20750,20700,20750,20700,75
+20250327,104000,192333000,20700,20700,20700,20700,0
+20250327,103900,192333000,20700,20700,20700,20700,1
+20250327,103800,192312300,20700,20800,20800,20700,132
+20250327,103700,189573500,20850,20850,20850,20850,2
+20250327,103600,189531800,20850,20850,20850,20850,2
+20250327,103500,189490100,20900,20850,20900,20800,54
+20250327,103400,188363550,20900,20900,20900,20900,0
+20250327,103300,188363550,20900,20900,20900,20900,0
+20250327,103200,188363550,20900,20900,20900,20900,0
+20250327,103100,188363550,20900,20900,20900,20900,4
+20250327,103000,188279950,20900,20900,20900,20900,46
+20250327,102900,187318550,20900,20900,20900,20900,21
+20250327,102800,186879650,20900,20900,20900,20900,0
+20250327,102700,186879650,20900,20900,20900,20900,0
+20250327,102600,186879650,20900,20950,20950,20900,144
+20250327,102500,183867650,21000,21000,21000,21000,0
+20250327,102400,183867650,21000,21000,21000,21000,0
+20250327,102300,183867650,21000,21000,21000,21000,0
+20250327,102200,183867650,21000,21000,21000,21000,1
+20250327,102100,183846650,21000,21000,21000,21000,0
+20250327,102000,183846650,21000,21000,21000,21000,10
+20250327,101900,183636650,21000,21000,21000,21000,233
+20250327,101800,178743650,21050,21050,21050,21050,0
+20250327,101700,178743650,21050,21050,21050,21050,0
+20250327,101600,178743650,21050,21050,21050,21050,0
+20250327,101500,178743650,21050,21050,21050,21050,43
+20250327,101400,177838500,21050,21050,21050,21050,3
+20250327,101300,177775350,21050,21050,21050,21050,0
+20250327,101200,177775350,21050,21050,21050,21050,0
+20250327,101100,177775350,21050,21050,21050,21050,3
+20250327,101000,177712200,21050,21050,21050,21050,0
+20250327,100900,177712200,21050,21050,21050,21050,0
+20250327,100800,177712200,21050,21000,21050,21000,105
+20250327,100700,175504700,21000,21000,21000,21000,0
+20250327,100600,175504700,21000,21000,21000,21000,0
+20250327,100500,175504700,21000,21000,21000,21000,0
+20250327,100400,175504700,21000,21000,21000,21000,50
+20250327,100300,174454700,21000,21000,21000,21000,9
+20250327,100200,174265700,21050,21050,21050,21050,417
+20250327,100100,165487850,21050,21050,21050,21050,0
+20250327,100000,165487850,21050,21050,21050,21050,0
+20250327,095900,165487850,21050,21050,21050,21050,0
+20250327,095800,165487850,21050,21050,21050,21050,0
+20250327,095700,165487850,21050,21050,21050,21050,80
+20250327,095600,163803850,21100,21100,21100,21050,368
+20250327,095500,156039600,21100,21100,21100,21100,0
+20250327,095400,156039600,21100,21100,21100,21100,0
+20250327,095300,156039600,21100,21100,21100,21100,26
+20250327,095200,155491000,21100,21100,21100,21100,50
+20250327,095100,154436000,21100,21100,21100,21100,0
+20250327,095000,154436000,21100,21100,21100,21100,32
+20250327,094900,153760800,21100,21100,21100,21100,0
+20250327,094800,153760800,21100,21200,21200,21100,834
+20250327,094700,136097800,21250,21300,21300,21250,36
+20250327,094600,135332300,21300,21300,21300,21300,9
+20250327,094500,135140600,21300,21250,21300,21250,86
+20250327,094400,133312500,21250,21200,21250,21200,45
+20250327,094300,132358450,21150,21150,21200,21150,19
+20250327,094200,131956450,21150,21150,21150,21150,5
+20250327,094100,131850700,21200,21200,21200,21200,0
+20250327,094000,131850700,21200,21150,21200,21150,157
+20250327,093900,128526050,21200,21200,21200,21200,66
+20250327,093800,127126850,21150,21150,21150,21150,19
+20250327,093700,126725000,21250,21250,21250,21250,79
+20250327,093600,125046250,21250,21250,21250,21250,0
+20250327,093500,125046250,21250,21250,21250,21250,0
+20250327,093400,125046250,21250,21250,21250,21250,0
+20250327,093300,125046250,21250,21250,21250,21250,0
+20250327,093200,125046250,21250,21250,21250,21250,0
+20250327,093100,125046250,21250,21250,21250,21250,10
+20250327,093000,124833750,21250,21250,21250,21250,1
+20250327,092900,124812500,21250,21100,21250,21100,51
+20250327,092800,123735650,21100,21100,21100,21100,187
+20250327,092700,119789950,21100,21300,21300,21100,222
+20250327,092600,115104700,21300,21300,21300,21300,6
+20250327,092500,114976900,21350,21350,21350,21350,50
+20250327,092400,113909400,21150,21150,21150,21150,13
+20250327,092300,113634450,21200,21200,21350,21200,85
+20250327,092200,111829100,21200,21300,21300,21200,579
+20250327,092100,99519850,21300,21300,21300,21300,85
+20250327,092000,97709350,21300,21300,21300,21300,17
+20250327,091900,97347250,21300,21200,21300,21200,32
+20250327,091800,96666000,21300,21200,21300,21200,681
+20250327,091700,82165450,21200,21100,21200,21100,205
+20250327,091600,77831350,21100,21000,21100,21000,103
+20250327,091500,75663850,21000,21000,21000,21000,2
+20250327,091400,75621850,21000,21000,21000,21000,56
+20250327,091300,74445850,21000,20950,21000,20750,519
+20250327,091200,63577150,20650,20650,20650,20650,0
+20250327,091100,63577150,20650,20650,20650,20650,0
+20250327,091000,63577150,20650,20650,20650,20650,31
+20250327,090900,62937000,20700,20500,20700,20450,254
+20250327,090800,57731850,20500,20550,20600,20500,1305
+20250327,090700,30881550,20550,20650,20650,20550,386
+20250327,090600,22922000,20650,20700,20700,20600,8
+20250327,090500,22756750,20700,20700,20700,20600,221
+20250327,090400,18197800,20700,20700,20700,20700,10
+20250327,090300,17990800,20700,20750,20750,20650,630
+20250327,090200,4922400,20800,20800,20800,20800,9
+20250327,090100,4735200,20750,20800,20800,20750,61
+20250327,090000,3466800,20800,20950,20950,20800,166

389500/min/candle-20250328.csv

@@ -0,0 +1,752 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,213000,530877190,20200,20200,20200,20200,606
+20250328,212900,530877190,20200,20200,20200,20200,0
+20250328,212800,530877190,20200,20200,20200,20200,0
+20250328,212700,530877190,20200,20200,20200,20200,0
+20250328,212600,530877190,20200,20200,20200,20200,0
+20250328,212500,530877190,20200,20200,20200,20200,0
+20250328,212400,530877190,20200,20200,20200,20200,0
+20250328,212300,530877190,20200,20200,20200,20200,0
+20250328,212200,530877190,20200,20200,20200,20200,0
+20250328,212100,530877190,20200,20200,20200,20200,0
+20250328,212000,530877190,20200,20200,20200,20200,0
+20250328,211900,530877190,20200,20200,20200,20200,0
+20250328,211800,530877190,20200,20200,20200,20200,0
+20250328,211700,530877190,20200,20200,20200,20200,0
+20250328,211600,530877190,20200,20200,20200,20200,0
+20250328,211500,530877190,20200,20200,20200,20200,0
+20250328,211400,530877190,20200,20200,20200,20200,0
+20250328,211300,530877190,20200,20200,20200,20200,0
+20250328,211200,530877190,20200,20200,20200,20200,0
+20250328,211100,530877190,20200,20200,20200,20200,0
+20250328,211000,530877190,20200,20200,20200,20200,0
+20250328,210900,530877190,20200,20200,20200,20200,0
+20250328,210800,530877190,20200,20200,20200,20200,0
+20250328,210700,530877190,20200,20200,20200,20200,0
+20250328,210600,530877190,20200,20200,20200,20200,0
+20250328,210500,530877190,20200,20200,20200,20200,0
+20250328,210400,530877190,20200,20200,20200,20200,0
+20250328,210300,530877190,20200,20200,20200,20200,0
+20250328,210200,530877190,20200,20200,20200,20200,0
+20250328,210100,530877190,20200,20200,20200,20200,0
+20250328,210000,530877190,20200,20200,20200,20200,606
+20250328,205900,530877190,20200,20200,20200,20200,0
+20250328,205800,530877190,20200,20200,20200,20200,0
+20250328,205700,530877190,20200,20200,20200,20200,0
+20250328,205600,530877190,20200,20200,20200,20200,0
+20250328,205500,530877190,20200,20200,20200,20200,0
+20250328,205400,530877190,20200,20200,20200,20200,0
+20250328,205300,530877190,20200,20200,20200,20200,0
+20250328,205200,530877190,20200,20200,20200,20200,0
+20250328,205100,530877190,20200,20200,20200,20200,0
+20250328,205000,530877190,20200,20200,20200,20200,0
+20250328,204900,530877190,20200,20200,20200,20200,0
+20250328,204800,530877190,20200,20200,20200,20200,0
+20250328,204700,530877190,20200,20200,20200,20200,0
+20250328,204600,530877190,20200,20200,20200,20200,0
+20250328,204500,530877190,20200,20200,20200,20200,0
+20250328,204400,530877190,20200,20200,20200,20200,0
+20250328,204300,530877190,20200,20200,20200,20200,0
+20250328,204200,530877190,20200,20200,20200,20200,0
+20250328,204100,530877190,20200,20200,20200,20200,0
+20250328,204000,530877190,20200,20200,20200,20200,0
+20250328,203900,530877190,20200,20200,20200,20200,0
+20250328,203800,530877190,20200,20200,20200,20200,0
+20250328,203700,530877190,20200,20200,20200,20200,0
+20250328,203600,530877190,20200,20200,20200,20200,0
+20250328,203500,530877190,20200,20200,20200,20200,0
+20250328,203400,530877190,20200,20200,20200,20200,0
+20250328,203300,530877190,20200,20200,20200,20200,0
+20250328,203200,530877190,20200,20200,20200,20200,0
+20250328,203100,530877190,20200,20200,20200,20200,0
+20250328,203000,530877190,20200,20200,20200,20200,606
+20250328,202900,530877190,20200,20200,20200,20200,0
+20250328,202800,530877190,20200,20200,20200,20200,0
+20250328,202700,530877190,20200,20200,20200,20200,0
+20250328,202600,530877190,20200,20200,20200,20200,0
+20250328,202500,530877190,20200,20200,20200,20200,0
+20250328,202400,530877190,20200,20200,20200,20200,0
+20250328,202300,530877190,20200,20200,20200,20200,0
+20250328,202200,530877190,20200,20200,20200,20200,0
+20250328,202100,530877190,20200,20200,20200,20200,0
+20250328,202000,530877190,20200,20200,20200,20200,0
+20250328,201900,530877190,20200,20200,20200,20200,0
+20250328,201800,530877190,20200,20200,20200,20200,0
+20250328,201700,530877190,20200,20200,20200,20200,0
+20250328,201600,530877190,20200,20200,20200,20200,0
+20250328,201500,530877190,20200,20200,20200,20200,0
+20250328,201400,530877190,20200,20200,20200,20200,0
+20250328,201300,530877190,20200,20200,20200,20200,0
+20250328,201200,530877190,20200,20200,20200,20200,0
+20250328,201100,530877190,20200,20200,20200,20200,0
+20250328,201000,530877190,20200,20200,20200,20200,0
+20250328,200900,530877190,20200,20200,20200,20200,0
+20250328,200800,530877190,20200,20200,20200,20200,0
+20250328,200700,530877190,20200,20200,20200,20200,0
+20250328,200600,530877190,20200,20200,20200,20200,0
+20250328,200500,530877190,20200,20200,20200,20200,0
+20250328,200400,530877190,20200,20200,20200,20200,0
+20250328,200300,530877190,20200,20200,20200,20200,0
+20250328,200200,530877190,20200,20200,20200,20200,0
+20250328,200100,530877190,20200,20200,20200,20200,0
+20250328,200000,530877190,20200,20200,20200,20200,606
+20250328,195900,530877190,20200,20200,20200,20200,0
+20250328,195800,530877190,20200,20200,20200,20200,0
+20250328,195700,530877190,20200,20200,20200,20200,0
+20250328,195600,530877190,20200,20200,20200,20200,0
+20250328,195500,530877190,20200,20200,20200,20200,0
+20250328,195400,530877190,20200,20200,20200,20200,0
+20250328,195300,530877190,20200,20200,20200,20200,0
+20250328,195200,530877190,20200,20200,20200,20200,0
+20250328,195100,530877190,20200,20200,20200,20200,0
+20250328,195000,530877190,20200,20200,20200,20200,0
+20250328,194900,530877190,20200,20200,20200,20200,0
+20250328,194800,530877190,20200,20200,20200,20200,0
+20250328,194700,530877190,20200,20200,20200,20200,0
+20250328,194600,530877190,20200,20200,20200,20200,0
+20250328,194500,530877190,20200,20200,20200,20200,0
+20250328,194400,530877190,20200,20200,20200,20200,0
+20250328,194300,530877190,20200,20200,20200,20200,0
+20250328,194200,530877190,20200,20200,20200,20200,0
+20250328,194100,530877190,20200,20200,20200,20200,0
+20250328,194000,530877190,20200,20200,20200,20200,0
+20250328,193900,530877190,20200,20200,20200,20200,0
+20250328,193800,530877190,20200,20200,20200,20200,0
+20250328,193700,530877190,20200,20200,20200,20200,0
+20250328,193600,530877190,20200,20200,20200,20200,0
+20250328,193500,530877190,20200,20200,20200,20200,0
+20250328,193400,530877190,20200,20200,20200,20200,0
+20250328,193300,530877190,20200,20200,20200,20200,0
+20250328,193200,530877190,20200,20200,20200,20200,0
+20250328,193100,530877190,20200,20200,20200,20200,0
+20250328,193000,530877190,20200,20200,20200,20200,606
+20250328,192900,530877190,20200,20200,20200,20200,0
+20250328,192800,530877190,20200,20200,20200,20200,0
+20250328,192700,530877190,20200,20200,20200,20200,0
+20250328,192600,530877190,20200,20200,20200,20200,0
+20250328,192500,530877190,20200,20200,20200,20200,0
+20250328,192400,530877190,20200,20200,20200,20200,0
+20250328,192300,530877190,20200,20200,20200,20200,0
+20250328,192200,530877190,20200,20200,20200,20200,0
+20250328,192100,530877190,20200,20200,20200,20200,0
+20250328,192000,530877190,20200,20200,20200,20200,0
+20250328,191900,530877190,20200,20200,20200,20200,0
+20250328,191800,530877190,20200,20200,20200,20200,0
+20250328,191700,530877190,20200,20200,20200,20200,0
+20250328,191600,530877190,20200,20200,20200,20200,0
+20250328,191500,530877190,20200,20200,20200,20200,0
+20250328,191400,530877190,20200,20200,20200,20200,0
+20250328,191300,530877190,20200,20200,20200,20200,0
+20250328,191200,530877190,20200,20200,20200,20200,0
+20250328,191100,530877190,20200,20200,20200,20200,0
+20250328,191000,530877190,20200,20200,20200,20200,0
+20250328,190900,530877190,20200,20200,20200,20200,0
+20250328,190800,530877190,20200,20200,20200,20200,0
+20250328,190700,530877190,20200,20200,20200,20200,0
+20250328,190600,530877190,20200,20200,20200,20200,0
+20250328,190500,530877190,20200,20200,20200,20200,0
+20250328,190400,530877190,20200,20200,20200,20200,0
+20250328,190300,530877190,20200,20200,20200,20200,0
+20250328,190200,530877190,20200,20200,20200,20200,0
+20250328,190100,530877190,20200,20200,20200,20200,0
+20250328,190000,530877190,20200,20200,20200,20200,606
+20250328,185900,530877190,20200,20200,20200,20200,0
+20250328,185800,530877190,20200,20200,20200,20200,0
+20250328,185700,530877190,20200,20200,20200,20200,0
+20250328,185600,530877190,20200,20200,20200,20200,0
+20250328,185500,530877190,20200,20200,20200,20200,0
+20250328,185400,530877190,20200,20200,20200,20200,0
+20250328,185300,530877190,20200,20200,20200,20200,0
+20250328,185200,530877190,20200,20200,20200,20200,0
+20250328,185100,530877190,20200,20200,20200,20200,0
+20250328,185000,530877190,20200,20200,20200,20200,0
+20250328,184900,530877190,20200,20200,20200,20200,0
+20250328,184800,530877190,20200,20200,20200,20200,0
+20250328,184700,530877190,20200,20200,20200,20200,0
+20250328,184600,530877190,20200,20200,20200,20200,0
+20250328,184500,530877190,20200,20200,20200,20200,0
+20250328,184400,530877190,20200,20200,20200,20200,0
+20250328,184300,530877190,20200,20200,20200,20200,0
+20250328,184200,530877190,20200,20200,20200,20200,0
+20250328,184100,530877190,20200,20200,20200,20200,0
+20250328,184000,530877190,20200,20200,20200,20200,0
+20250328,183900,530877190,20200,20200,20200,20200,0
+20250328,183800,530877190,20200,20200,20200,20200,0
+20250328,183700,530877190,20200,20200,20200,20200,0
+20250328,183600,530877190,20200,20200,20200,20200,0
+20250328,183500,530877190,20200,20200,20200,20200,0
+20250328,183400,530877190,20200,20200,20200,20200,0
+20250328,183300,530877190,20200,20200,20200,20200,0
+20250328,183200,530877190,20200,20200,20200,20200,0
+20250328,183100,530877190,20200,20200,20200,20200,0
+20250328,183000,530877190,20200,20200,20200,20200,606
+20250328,182900,530877190,20200,20200,20200,20200,0
+20250328,182800,530877190,20200,20200,20200,20200,0
+20250328,182700,530877190,20200,20200,20200,20200,0
+20250328,182600,530877190,20200,20200,20200,20200,0
+20250328,182500,530877190,20200,20200,20200,20200,0
+20250328,182400,530877190,20200,20200,20200,20200,0
+20250328,182300,530877190,20200,20200,20200,20200,0
+20250328,182200,530877190,20200,20200,20200,20200,0
+20250328,182100,530877190,20200,20200,20200,20200,0
+20250328,182000,530877190,20200,20200,20200,20200,0
+20250328,181900,530877190,20200,20200,20200,20200,0
+20250328,181800,530877190,20200,20200,20200,20200,0
+20250328,181700,530877190,20200,20200,20200,20200,0
+20250328,181600,530877190,20200,20200,20200,20200,0
+20250328,181500,530877190,20200,20200,20200,20200,0
+20250328,181400,530877190,20200,20200,20200,20200,0
+20250328,181300,530877190,20200,20200,20200,20200,0
+20250328,181200,530877190,20200,20200,20200,20200,0
+20250328,181100,530877190,20200,20200,20200,20200,0
+20250328,181000,530877190,20200,20200,20200,20200,0
+20250328,180900,530877190,20200,20200,20200,20200,0
+20250328,180800,530877190,20200,20200,20200,20200,0
+20250328,180700,530877190,20200,20200,20200,20200,0
+20250328,180600,530877190,20200,20200,20200,20200,0
+20250328,180500,530877190,20200,20200,20200,20200,0
+20250328,180400,530877190,20200,20200,20200,20200,0
+20250328,180300,530877190,20200,20200,20200,20200,0
+20250328,180200,530877190,20200,20200,20200,20200,0
+20250328,180100,530877190,20200,20200,20200,20200,0
+20250328,180000,530877190,20200,20200,20200,20200,606
+20250328,175900,530877190,20200,20200,20200,20200,0
+20250328,175800,530877190,20200,20200,20200,20200,0
+20250328,175700,530877190,20200,20200,20200,20200,0
+20250328,175600,530877190,20200,20200,20200,20200,0
+20250328,175500,530877190,20200,20200,20200,20200,0
+20250328,175400,530877190,20200,20200,20200,20200,0
+20250328,175300,530877190,20200,20200,20200,20200,0
+20250328,175200,530877190,20200,20200,20200,20200,0
+20250328,175100,530877190,20200,20200,20200,20200,0
+20250328,175000,530877190,20200,20200,20200,20200,0
+20250328,174900,530877190,20200,20200,20200,20200,0
+20250328,174800,530877190,20200,20200,20200,20200,0
+20250328,174700,530877190,20200,20200,20200,20200,0
+20250328,174600,530877190,20200,20200,20200,20200,0
+20250328,174500,530877190,20200,20200,20200,20200,0
+20250328,174400,530877190,20200,20200,20200,20200,0
+20250328,174300,530877190,20200,20200,20200,20200,0
+20250328,174200,530877190,20200,20200,20200,20200,0
+20250328,174100,530877190,20200,20200,20200,20200,0
+20250328,174000,530877190,20200,20200,20200,20200,0
+20250328,173900,530877190,20200,20200,20200,20200,0
+20250328,173800,530877190,20200,20200,20200,20200,0
+20250328,173700,530877190,20200,20200,20200,20200,0
+20250328,173600,530877190,20200,20200,20200,20200,0
+20250328,173500,530877190,20200,20200,20200,20200,0
+20250328,173400,530877190,20200,20200,20200,20200,0
+20250328,173300,530877190,20200,20200,20200,20200,0
+20250328,173200,530877190,20200,20200,20200,20200,0
+20250328,173100,530877190,20200,20200,20200,20200,0
+20250328,173000,530877190,20200,20200,20200,20200,606
+20250328,172900,530877190,20200,20200,20200,20200,0
+20250328,172800,530877190,20200,20200,20200,20200,0
+20250328,172700,530877190,20200,20200,20200,20200,0
+20250328,172600,530877190,20200,20200,20200,20200,0
+20250328,172500,530877190,20200,20200,20200,20200,0
+20250328,172400,530877190,20200,20200,20200,20200,0
+20250328,172300,530877190,20200,20200,20200,20200,0
+20250328,172200,530877190,20200,20200,20200,20200,0
+20250328,172100,530877190,20200,20200,20200,20200,0
+20250328,172000,530877190,20200,20200,20200,20200,0
+20250328,171900,530877190,20200,20200,20200,20200,0
+20250328,171800,530877190,20200,20200,20200,20200,0
+20250328,171700,530877190,20200,20200,20200,20200,0
+20250328,171600,530877190,20200,20200,20200,20200,0
+20250328,171500,530877190,20200,20200,20200,20200,0
+20250328,171400,530877190,20200,20200,20200,20200,0
+20250328,171300,530877190,20200,20200,20200,20200,0
+20250328,171200,530877190,20200,20200,20200,20200,0
+20250328,171100,530877190,20200,20200,20200,20200,0
+20250328,171000,530877190,20200,20200,20200,20200,0
+20250328,170900,530877190,20200,20200,20200,20200,0
+20250328,170800,530877190,20200,20200,20200,20200,0
+20250328,170700,530877190,20200,20200,20200,20200,0
+20250328,170600,530877190,20200,20200,20200,20200,0
+20250328,170500,530877190,20200,20200,20200,20200,0
+20250328,170400,530877190,20200,20200,20200,20200,0
+20250328,170300,530877190,20200,20200,20200,20200,0
+20250328,170200,530877190,20200,20200,20200,20200,0
+20250328,170100,530877190,20200,20200,20200,20200,0
+20250328,170000,530877190,20200,20200,20200,20200,606
+20250328,165900,530877190,20200,20200,20200,20200,0
+20250328,165800,530877190,20200,20200,20200,20200,0
+20250328,165700,530877190,20200,20200,20200,20200,0
+20250328,165600,530877190,20200,20200,20200,20200,0
+20250328,165500,530877190,20200,20200,20200,20200,0
+20250328,165400,530877190,20200,20200,20200,20200,0
+20250328,165300,530877190,20200,20200,20200,20200,0
+20250328,165200,530877190,20200,20200,20200,20200,0
+20250328,165100,530877190,20200,20200,20200,20200,0
+20250328,165000,530877190,20200,20200,20200,20200,0
+20250328,164900,530877190,20200,20200,20200,20200,0
+20250328,164800,530877190,20200,20200,20200,20200,0
+20250328,164700,530877190,20200,20200,20200,20200,0
+20250328,164600,530877190,20200,20200,20200,20200,0
+20250328,164500,530877190,20200,20200,20200,20200,0
+20250328,164400,530877190,20200,20200,20200,20200,0
+20250328,164300,530877190,20200,20200,20200,20200,0
+20250328,164200,530877190,20200,20200,20200,20200,0
+20250328,164100,530877190,20200,20200,20200,20200,0
+20250328,164000,530877190,20200,20200,20200,20200,0
+20250328,163900,530877190,20200,20200,20200,20200,0
+20250328,163800,530877190,20200,20200,20200,20200,0
+20250328,163700,530877190,20200,20200,20200,20200,0
+20250328,163600,530877190,20200,20200,20200,20200,0
+20250328,163500,530877190,20200,20200,20200,20200,0
+20250328,163400,530877190,20200,20200,20200,20200,0
+20250328,163300,530877190,20200,20200,20200,20200,0
+20250328,163200,530877190,20200,20200,20200,20200,0
+20250328,163100,530877190,20200,20200,20200,20200,0
+20250328,163000,530877190,20200,20200,20200,20200,606
+20250328,162900,530877190,20200,20200,20200,20200,0
+20250328,162800,530877190,20200,20200,20200,20200,0
+20250328,162700,530877190,20200,20200,20200,20200,0
+20250328,162600,530877190,20200,20200,20200,20200,0
+20250328,162500,530877190,20200,20200,20200,20200,0
+20250328,162400,530877190,20200,20200,20200,20200,0
+20250328,162300,530877190,20200,20200,20200,20200,0
+20250328,162200,530877190,20200,20200,20200,20200,0
+20250328,162100,530877190,20200,20200,20200,20200,0
+20250328,162000,530877190,20200,20200,20200,20200,0
+20250328,161900,530877190,20200,20200,20200,20200,0
+20250328,161800,530877190,20200,20200,20200,20200,0
+20250328,161700,530877190,20200,20200,20200,20200,0
+20250328,161600,530877190,20200,20200,20200,20200,0
+20250328,161500,530877190,20200,20200,20200,20200,0
+20250328,161400,530877190,20200,20200,20200,20200,0
+20250328,161300,530877190,20200,20200,20200,20200,0
+20250328,161200,530877190,20200,20200,20200,20200,0
+20250328,161100,530877190,20200,20200,20200,20200,0
+20250328,161000,530877190,20200,20200,20200,20200,0
+20250328,160900,530877190,20200,20200,20200,20200,0
+20250328,160800,530877190,20200,20200,20200,20200,0
+20250328,160700,530877190,20200,20200,20200,20200,0
+20250328,160600,530877190,20200,20200,20200,20200,0
+20250328,160500,530877190,20200,20200,20200,20200,0
+20250328,160400,530877190,20200,20200,20200,20200,0
+20250328,160300,530877190,20200,20200,20200,20200,0
+20250328,160200,530877190,20200,20200,20200,20200,0
+20250328,160100,530877190,20200,20200,20200,20200,0
+20250328,160000,530877190,20200,20200,20200,20200,606
+20250328,155900,530877190,20200,20200,20200,20200,0
+20250328,155800,530877190,20200,20200,20200,20200,0
+20250328,155700,530877190,20200,20200,20200,20200,0
+20250328,155600,530877190,20200,20200,20200,20200,0
+20250328,155500,530877190,20200,20200,20200,20200,0
+20250328,155400,530877190,20200,20200,20200,20200,0
+20250328,155300,530877190,20200,20200,20200,20200,0
+20250328,155200,530877190,20200,20200,20200,20200,0
+20250328,155100,530877190,20200,20200,20200,20200,0
+20250328,155000,530877190,20200,20200,20200,20200,0
+20250328,154900,530877190,20200,20200,20200,20200,0
+20250328,154800,530877190,20200,20200,20200,20200,0
+20250328,154700,530877190,20200,20200,20200,20200,0
+20250328,154600,530877190,20200,20200,20200,20200,0
+20250328,154500,530877190,20200,20200,20200,20200,0
+20250328,154400,530877190,20200,20200,20200,20200,0
+20250328,154300,530877190,20200,20200,20200,20200,0
+20250328,154200,530877190,20200,20200,20200,20200,0
+20250328,154100,530877190,20200,20200,20200,20200,0
+20250328,154000,530877190,20200,20200,20200,20200,0
+20250328,153900,530877190,20200,20200,20200,20200,0
+20250328,153800,530877190,20200,20200,20200,20200,0
+20250328,153700,530877190,20200,20200,20200,20200,0
+20250328,153600,530877190,20200,20200,20200,20200,0
+20250328,153500,530877190,20200,20200,20200,20200,0
+20250328,153400,530877190,20200,20200,20200,20200,0
+20250328,153300,530877190,20200,20200,20200,20200,0
+20250328,153200,530877190,20200,20200,20200,20200,0
+20250328,153100,530877190,20200,20200,20200,20200,0
+20250328,153000,530877190,20200,20200,20200,20200,1212
+20250328,152900,518635990,20200,20200,20200,20200,0
+20250328,152800,518635990,20200,20200,20200,20200,0
+20250328,152700,518635990,20200,20200,20200,20200,0
+20250328,152600,518635990,20200,20200,20200,20200,0
+20250328,152500,518635990,20200,20200,20200,20200,0
+20250328,152400,518635990,20200,20200,20200,20200,0
+20250328,152300,518635990,20200,20200,20200,20200,0
+20250328,152200,518635990,20200,20200,20200,20200,0
+20250328,152100,518635990,20200,20200,20200,20200,0
+20250328,152000,518635990,20200,20200,20200,20200,0
+20250328,151900,518635990,20200,20200,20200,20200,0
+20250328,151800,518635990,20200,20050,20200,20050,44
+20250328,151700,517753640,20150,20150,20150,20150,274
+20250328,151600,512232540,20200,20200,20200,20200,103
+20250328,151500,510151940,20200,20200,20200,20200,185
+20250328,151400,506414940,20200,20200,20200,20200,3
+20250328,151300,506354340,20100,20100,20100,20100,21
+20250328,151200,505932240,20100,20100,20100,20100,1
+20250328,151100,505912140,20000,20000,20000,20000,0
+20250328,151000,505912140,20000,20000,20000,20000,0
+20250328,150900,505912140,20000,20050,20050,20000,19
+20250328,150800,505532090,20150,20150,20150,20150,0
+20250328,150700,505532090,20150,20150,20150,20150,0
+20250328,150600,505532090,20150,20150,20150,20150,0
+20250328,150500,505532090,20150,20000,20150,20000,399
+20250328,150400,497551940,20000,20000,20000,20000,55
+20250328,150300,496451940,20000,20000,20000,20000,74
+20250328,150200,494971940,20000,20000,20000,20000,36
+20250328,150100,494251940,19990,19990,19990,19990,0
+20250328,150000,494251940,19990,19990,19990,19990,17
+20250328,145900,493912110,19990,19990,19990,19990,1
+20250328,145800,493892120,20000,20000,20000,20000,0
+20250328,145700,493892120,20000,20000,20000,20000,0
+20250328,145600,493892120,20000,19980,20100,19980,1523
+20250328,145500,463349520,19920,19930,19930,19920,22
+20250328,145400,462911200,19920,19920,19920,19920,0
+20250328,145300,462911200,19920,19990,19990,19920,50
+20250328,145200,461915130,19990,19990,19990,19990,25
+20250328,145100,461415380,19900,19900,19900,19900,0
+20250328,145000,461415380,19900,19900,19900,19900,0
+20250328,144900,461415380,19900,19990,19990,19900,131
+20250328,144800,458808390,19900,19910,19910,19900,169
+20250328,144700,455444870,19920,19920,19920,19920,182
+20250328,144600,451819430,19920,19920,19920,19920,725
+20250328,144500,437377430,19920,19920,19920,19920,55
+20250328,144400,436281830,19990,19990,19990,19990,0
+20250328,144300,436281830,19990,19990,19990,19930,40
+20250328,144200,435484330,19920,19920,19920,19920,348
+20250328,144100,428552170,19920,19920,19920,19920,0
+20250328,144000,428552170,19920,19920,19920,19920,116
+20250328,143900,426241450,19920,19920,19920,19920,17
+20250328,143800,425902810,19920,19920,19920,19900,148
+20250328,143700,422954850,19920,19920,19920,19920,101
+20250328,143600,420942930,19920,19900,19920,19900,11
+20250328,143500,420724010,19900,19910,19920,19900,599
+20250328,143400,408801040,19910,19910,19910,19910,114
+20250328,143300,406531300,20050,19920,20050,19910,6
+20250328,143200,406411690,20050,20000,20050,20000,99
+20250328,143100,404431490,19910,19910,19910,19910,0
+20250328,143000,404431490,19910,19920,19920,19910,40
+20250328,142900,403635020,19910,19910,19910,19910,0
+20250328,142800,403635020,19910,19910,19910,19910,0
+20250328,142700,403635020,19910,19910,19910,19910,125
+20250328,142600,401146270,19910,20000,20000,19910,156
+20250328,142500,398040220,20000,20000,20000,20000,252
+20250328,142400,393000220,19900,19970,19970,19900,811
+20250328,142300,376823790,20000,19990,20000,19970,416
+20250328,142200,368510410,19990,20000,20000,19990,1297
+20250328,142100,342570450,20000,20000,20000,20000,5
+20250328,142000,342470450,20050,20050,20050,20050,1
+20250328,141900,342450400,20050,20050,20050,20050,19
+20250328,141800,342069450,20050,20050,20050,20050,5
+20250328,141700,341969200,20050,20050,20050,20050,0
+20250328,141600,341969200,20050,20050,20050,20050,0
+20250328,141500,341969200,20050,20050,20050,20050,1
+20250328,141400,341949150,20050,20050,20050,20050,0
+20250328,141300,341949150,20050,20000,20050,20000,334
+20250328,141200,335269050,20050,20050,20050,20050,0
+20250328,141100,335269050,20050,20050,20050,20050,0
+20250328,141000,335269050,20050,20050,20050,20050,5
+20250328,140900,335168800,20050,20050,20050,20050,0
+20250328,140800,335168800,20050,20000,20050,20000,4
+20250328,140700,335088750,20000,20025,20025,20000,140
+20250328,140600,332288725,20050,20050,20050,20050,0
+20250328,140500,332288725,20050,20050,20050,20050,2
+20250328,140400,332248625,20050,20050,20050,20050,0
+20250328,140300,332248625,20050,20050,20050,20050,5
+20250328,140200,332148375,20050,20050,20050,20050,0
+20250328,140100,332148375,20050,20050,20050,20050,1
+20250328,140000,332128325,20050,20050,20050,20050,2
+20250328,135900,332088225,20050,20050,20050,20050,1
+20250328,135800,332068175,20050,20050,20050,20050,0
+20250328,135700,332068175,20050,20000,20050,20000,2
+20250328,135600,332028125,20050,20050,20050,20050,0
+20250328,135500,332028125,20050,20050,20050,20050,1
+20250328,135400,332008075,20050,20050,20050,20050,0
+20250328,135300,332008075,20050,20050,20050,20050,1
+20250328,135200,331988025,20050,20050,20050,20050,0
+20250328,135100,331988025,20050,20050,20050,20050,0
+20250328,135000,331988025,20050,20050,20050,20050,10
+20250328,134900,331787525,20000,20050,20050,20000,12
+20250328,134800,331547425,20050,20050,20050,20050,3
+20250328,134700,331487275,20000,20050,20050,20000,260
+20250328,134600,326285575,20050,20050,20050,20050,54
+20250328,134500,325202875,20050,20050,20050,20050,611
+20250328,134400,312952325,20100,20100,20100,20100,25
+20250328,134300,312449825,20050,20050,20050,20050,10
+20250328,134200,312249325,20100,20100,20100,20100,0
+20250328,134100,312249325,20100,20100,20100,20100,0
+20250328,134000,312249325,20100,20100,20100,20100,0
+20250328,133900,312249325,20100,20100,20100,20100,0
+20250328,133800,312249325,20100,20100,20100,20100,0
+20250328,133700,312249325,20100,20100,20100,20100,0
+20250328,133600,312249325,20100,20100,20100,20100,0
+20250328,133500,312249325,20100,20100,20100,20100,100
+20250328,133400,310239325,20100,20100,20100,20100,0
+20250328,133300,310239325,20100,20100,20100,20100,0
+20250328,133200,310239325,20100,20100,20100,20100,0
+20250328,133100,310239325,20100,20100,20100,20100,4
+20250328,133000,310158925,20100,20100,20100,20100,0
+20250328,132900,310158925,20100,20100,20100,20100,51
+20250328,132800,309133825,20050,20050,20050,20050,2
+20250328,132700,309093725,20050,20050,20050,20050,110
+20250328,132600,306888225,20050,20100,20100,20050,7
+20250328,132500,306747775,20050,20050,20050,20050,0
+20250328,132400,306747775,20050,20050,20050,20050,0
+20250328,132300,306747775,20050,20050,20050,20050,0
+20250328,132200,306747775,20050,20075,20075,20050,32
+20250328,132100,306105800,20100,20100,20100,20100,0
+20250328,132000,306105800,20100,20100,20100,20100,55
+20250328,131900,305000300,20100,20100,20100,20100,0
+20250328,131800,305000300,20100,20100,20100,20100,0
+20250328,131700,305000300,20100,20100,20100,20100,17
+20250328,131600,304658600,20100,20100,20100,20100,1
+20250328,131500,304638500,20100,20100,20100,20100,3
+20250328,131400,304578200,20100,20100,20100,20100,0
+20250328,131300,304578200,20100,20100,20100,20100,0
+20250328,131200,304578200,20100,20100,20100,20100,0
+20250328,131100,304578200,20100,20100,20100,20100,10
+20250328,131000,304377200,20100,20100,20100,20100,0
+20250328,130900,304377200,20100,20100,20100,20100,1
+20250328,130800,304357100,20100,20100,20100,20100,0
+20250328,130700,304357100,20100,20100,20100,20100,0
+20250328,130600,304357100,20100,20100,20100,20100,1
+20250328,130500,304337000,20050,20050,20050,20050,5
+20250328,130400,304236750,20050,20050,20050,20050,0
+20250328,130300,304236750,20050,20050,20050,20050,0
+20250328,130200,304236750,20050,20100,20100,20050,106
+20250328,130100,302106300,20100,20100,20100,20100,26
+20250328,130000,301583700,20100,20100,20100,20100,0
+20250328,125900,301583700,20100,20100,20100,20100,0
+20250328,125800,301583700,20100,20050,20100,20050,62
+20250328,125700,300340500,20050,20050,20050,20050,10
+20250328,125600,300140000,20050,20050,20050,20050,8
+20250328,125500,299979600,20050,20050,20050,20050,0
+20250328,125400,299979600,20050,20050,20050,20050,0
+20250328,125300,299979600,20050,20050,20050,20050,83
+20250328,125200,298315450,20050,20050,20050,20050,0
+20250328,125100,298315450,20050,20050,20050,20050,0
+20250328,125000,298315450,20050,20050,20050,20050,5
+20250328,124900,298215200,20050,20000,20050,20000,50
+20250328,124800,297212800,20000,20100,20100,20000,114
+20250328,124700,294930800,20050,20050,20050,20050,25
+20250328,124600,294429550,20050,20050,20050,20050,0
+20250328,124500,294429550,20050,20050,20050,20050,0
+20250328,124400,294429550,20050,20050,20050,20050,0
+20250328,124300,294429550,20050,20050,20050,20050,0
+20250328,124200,294429550,20050,20050,20050,20050,765
+20250328,124100,279091300,20050,20050,20050,20050,50
+20250328,124000,278088800,20050,20050,20050,20050,6
+20250328,123900,277968500,20100,20100,20100,20100,0
+20250328,123800,277968500,20100,20100,20100,20100,0
+20250328,123700,277968500,20100,20100,20100,20100,1
+20250328,123600,277948400,20100,20100,20100,20100,6
+20250328,123500,277827800,20100,20100,20100,20100,87
+20250328,123400,276079100,20100,20100,20100,20100,12
+20250328,123300,275837900,20100,20100,20100,20100,0
+20250328,123200,275837900,20100,20100,20100,20100,45
+20250328,123100,274933400,20100,20100,20100,20100,255
+20250328,123000,269807900,20100,20100,20100,20100,400
+20250328,122900,261767900,20100,20100,20100,20100,0
+20250328,122800,261767900,20100,20100,20100,20100,0
+20250328,122700,261767900,20100,20100,20100,20100,1
+20250328,122600,261747800,20100,20100,20100,20100,0
+20250328,122500,261747800,20100,20100,20100,20100,351
+20250328,122400,254692700,20150,20150,20150,20150,0
+20250328,122300,254692700,20150,20150,20150,20150,0
+20250328,122200,254692700,20150,20150,20150,20150,0
+20250328,122100,254692700,20150,20150,20150,20150,0
+20250328,122000,254692700,20150,20150,20150,20150,3
+20250328,121900,254632250,20150,20150,20150,20150,327
+20250328,121800,248043200,20150,20150,20150,20150,0
+20250328,121700,248043200,20150,20150,20150,20150,0
+20250328,121600,248043200,20150,20150,20150,20150,0
+20250328,121500,248043200,20150,20150,20150,20150,5
+20250328,121400,247942450,20150,20150,20150,20150,50
+20250328,121300,246934950,20150,20150,20150,20150,0
+20250328,121200,246934950,20150,20150,20150,20150,0
+20250328,121100,246934950,20150,20150,20150,20150,0
+20250328,121000,246934950,20150,20150,20150,20150,3
+20250328,120900,246874500,20150,20150,20150,20150,0
+20250328,120800,246874500,20150,20150,20150,20150,250
+20250328,120700,241837000,20050,20050,20050,20050,0
+20250328,120600,241837000,20050,20050,20050,20050,0
+20250328,120500,241837000,20050,20050,20050,20050,0
+20250328,120400,241837000,20050,20050,20050,20050,0
+20250328,120300,241837000,20050,20050,20050,20050,0
+20250328,120200,241837000,20050,20050,20050,20050,7
+20250328,120100,241696650,20050,20050,20050,20050,0
+20250328,120000,241696650,20050,20050,20050,20050,0
+20250328,115900,241696650,20050,20050,20050,20050,303
+20250328,115800,235621500,20050,20100,20100,20050,49
+20250328,115700,234638600,20150,20150,20150,20150,99
+20250328,115600,232643750,20100,20100,20100,20100,0
+20250328,115500,232643750,20100,20100,20100,20100,0
+20250328,115400,232643750,20100,20100,20100,20100,8
+20250328,115300,232482950,20100,20100,20100,20100,206
+20250328,115200,228342350,20100,20100,20100,20100,0
+20250328,115100,228342350,20100,20100,20100,20100,50
+20250328,115000,227337350,20150,20150,20150,20150,0
+20250328,114900,227337350,20150,20150,20150,20150,5
+20250328,114800,227236600,20100,20100,20100,20100,0
+20250328,114700,227236600,20100,20100,20100,20100,0
+20250328,114600,227236600,20100,20100,20100,20100,0
+20250328,114500,227236600,20100,20150,20150,20100,106
+20250328,114400,225104550,20150,20150,20150,20150,0
+20250328,114300,225104550,20150,20150,20150,20150,13
+20250328,114200,224842600,20200,20200,20200,20200,0
+20250328,114100,224842600,20200,20200,20200,20200,90
+20250328,114000,223024600,20150,20150,20150,20150,29
+20250328,113900,222440250,20150,20150,20150,20150,0
+20250328,113800,222440250,20150,20150,20150,20150,0
+20250328,113700,222440250,20150,20150,20150,20150,0
+20250328,113600,222440250,20150,20150,20150,20150,94
+20250328,113500,220546150,20200,20150,20200,20150,4
+20250328,113400,220465400,20150,20150,20150,20150,0
+20250328,113300,220465400,20150,20150,20150,20150,10
+20250328,113200,220263900,20150,20150,20150,20150,31
+20250328,113100,219639250,20150,20150,20150,20150,5
+20250328,113000,219538500,20150,20150,20150,20150,1
+20250328,112900,219518350,20150,20150,20150,20150,10
+20250328,112800,219316850,20100,20100,20100,20100,0
+20250328,112700,219316850,20100,20100,20100,20100,0
+20250328,112600,219316850,20100,20150,20150,20100,25
+20250328,112500,218814050,20150,20150,20150,20150,2
+20250328,112400,218773750,20150,20150,20150,20150,0
+20250328,112300,218773750,20150,20150,20150,20150,25
+20250328,112200,218270000,20100,20100,20100,20100,203
+20250328,112100,214189700,20100,20050,20100,20050,37
+20250328,112000,213446600,20100,20100,20100,20100,2
+20250328,111900,213406400,20100,20100,20100,20100,838
+20250328,111800,196562600,20100,20100,20100,20100,0
+20250328,111700,196562600,20100,20100,20100,20100,68
+20250328,111600,195195800,20150,20150,20150,20150,0
+20250328,111500,195195800,20150,20150,20150,20150,0
+20250328,111400,195195800,20150,20150,20150,20150,198
+20250328,111300,191206100,20150,20150,20150,20150,0
+20250328,111200,191206100,20150,20150,20150,20150,3
+20250328,111100,191145650,20150,20200,20200,20150,113
+20250328,111000,188868200,20200,20200,20200,20200,1
+20250328,110900,188848000,20200,20200,20200,20200,0
+20250328,110800,188848000,20200,20200,20200,20200,1
+20250328,110700,188827800,20250,20250,20250,20250,63
+20250328,110600,187552050,20150,20150,20150,20150,0
+20250328,110500,187552050,20150,20150,20150,20150,0
+20250328,110400,187552050,20150,20200,20200,20150,317
+20250328,110300,181161850,20400,20400,20400,20400,0
+20250328,110200,181161850,20400,20400,20400,20400,0
+20250328,110100,181161850,20400,20400,20400,20400,0
+20250328,110000,181161850,20400,20400,20400,20400,0
+20250328,105900,181161850,20400,20400,20400,20400,0
+20250328,105800,181161850,20400,20400,20400,20400,0
+20250328,105700,181161850,20400,20400,20400,20400,0
+20250328,105600,181161850,20400,20300,20400,20300,10
+20250328,105500,180957950,20250,20250,20250,20250,0
+20250328,105400,180957950,20250,20250,20250,20250,0
+20250328,105300,180957950,20250,20250,20250,20250,0
+20250328,105200,180957950,20250,20250,20250,20250,0
+20250328,105100,180957950,20250,20250,20250,20250,1
+20250328,105000,180937700,20200,20200,20200,20200,0
+20250328,104900,180937700,20200,20250,20250,20200,50
+20250328,104800,179927450,20250,20250,20250,20250,0
+20250328,104700,179927450,20250,20250,20250,20250,0
+20250328,104600,179927450,20250,20250,20250,20250,21
+20250328,104500,179502200,20300,20300,20300,20300,0
+20250328,104400,179502200,20300,20300,20300,20300,0
+20250328,104300,179502200,20300,20300,20300,20300,0
+20250328,104200,179502200,20300,20300,20300,20300,1
+20250328,104100,179481900,20300,20300,20300,20300,0
+20250328,104000,179481900,20300,20300,20300,20300,0
+20250328,103900,179481900,20300,20300,20300,20300,58
+20250328,103800,178304500,20250,20250,20250,20250,0
+20250328,103700,178304500,20250,20250,20250,20250,0
+20250328,103600,178304500,20250,20250,20250,20250,0
+20250328,103500,178304500,20250,20250,20250,20250,59
+20250328,103400,177109750,20250,20250,20250,20250,0
+20250328,103300,177109750,20250,20250,20250,20250,0
+20250328,103200,177109750,20250,20250,20250,20250,1
+20250328,103100,177089500,20300,20300,20300,20300,0
+20250328,103000,177089500,20300,20300,20300,20300,2
+20250328,102900,177048900,20300,20300,20300,20300,1
+20250328,102800,177028600,20300,20300,20300,20300,51
+20250328,102700,175993300,20300,20250,20300,20250,25
+20250328,102600,175486800,20300,20300,20300,20250,389
+20250328,102500,167590500,20300,20300,20300,20300,0
+20250328,102400,167590500,20300,20300,20300,20300,55
+20250328,102300,166474000,20300,20300,20300,20300,1
+20250328,102200,166453700,20450,20350,20450,20350,22
+20250328,102100,166004950,20300,20350,20350,20300,55
+20250328,102000,164886200,20350,20350,20350,20350,20
+20250328,101900,164479200,20300,20300,20300,20300,0
+20250328,101800,164479200,20300,20300,20300,20300,0
+20250328,101700,164479200,20300,20350,20350,20300,11
+20250328,101600,164255400,20300,20300,20300,20300,0
+20250328,101500,164255400,20300,20300,20300,20300,0
+20250328,101400,164255400,20300,20300,20300,20300,0
+20250328,101300,164255400,20300,20300,20300,20300,20
+20250328,101200,163849400,20300,20300,20300,20300,1
+20250328,101100,163829100,20250,20250,20250,20250,419
+20250328,101000,155344350,20200,20200,20200,20200,0
+20250328,100900,155344350,20200,20200,20200,20200,39
+20250328,100800,154556550,20200,20200,20200,20200,0
+20250328,100700,154556550,20200,20200,20200,20200,4
+20250328,100600,154475750,20100,20200,20200,20100,1055
+20250328,100500,133188550,20100,20150,20150,20100,383
+20250328,100400,125486100,20150,20150,20150,20150,95
+20250328,100300,123571850,20150,20150,20150,20150,1
+20250328,100200,123551700,20150,20150,20150,20150,21
+20250328,100100,123128550,20100,20100,20100,20100,4
+20250328,100000,123048150,20100,20100,20100,20100,66
+20250328,095900,121721550,20100,20100,20100,20100,5
+20250328,095800,121621050,20100,20100,20100,20100,0
+20250328,095700,121621050,20100,20100,20100,20100,0
+20250328,095600,121621050,20100,20100,20100,20100,111
+20250328,095500,119389950,20300,20300,20300,20300,0
+20250328,095400,119389950,20300,20150,20300,20150,91
+20250328,095300,117555550,20150,20150,20150,20150,29
+20250328,095200,116971200,20150,20200,20200,20150,149
+20250328,095100,113967100,20250,20250,20250,20250,24
+20250328,095000,113481100,20300,20300,20300,20300,3
+20250328,094900,113420200,20250,20250,20250,20250,0
+20250328,094800,113420200,20250,20300,20300,20250,51
+20250328,094700,112384950,20300,20300,20300,20300,2
+20250328,094600,112344350,20300,20300,20300,20300,4
+20250328,094500,112263150,20300,20300,20300,20300,6
+20250328,094400,112141350,20300,20300,20300,20300,0
+20250328,094300,112141350,20300,20300,20300,20300,1
+20250328,094200,112121050,20250,20250,20250,20250,8
+20250328,094100,111959050,20250,20250,20250,20250,0
+20250328,094000,111959050,20250,20250,20250,20250,0
+20250328,093900,111959050,20250,20250,20250,20250,0
+20250328,093800,111959050,20250,20250,20250,20250,28
+20250328,093700,111392050,20300,20300,20300,20300,15
+20250328,093600,111087550,20300,20300,20300,20300,1
+20250328,093500,111067250,20300,20300,20300,20300,0
+20250328,093400,111067250,20300,20300,20300,20300,6
+20250328,093300,110945450,20300,20300,20300,20300,9
+20250328,093200,110762750,20300,20350,20350,20300,7
+20250328,093100,110620550,20400,20350,20400,20350,4
+20250328,093000,110539000,20400,20400,20400,20400,0
+20250328,092900,110539000,20400,20400,20400,20400,6
+20250328,092800,110416600,20400,20400,20400,20400,3
+20250328,092700,110355400,20400,20500,20500,20400,101
+20250328,092600,108289900,20500,20500,20500,20500,4
+20250328,092500,108207900,20500,20550,20550,20500,34
+20250328,092400,107509800,20550,20450,20550,20450,34
+20250328,092300,106813800,20550,20550,20600,20500,18
+20250328,092200,106443750,20450,20450,20450,20450,0
+20250328,092100,106443750,20450,20400,20450,20400,15
+20250328,092000,106137050,20400,20350,20400,20350,249
+20250328,091900,101057700,20300,20200,20300,20200,240
+20250328,091800,96200100,20200,20200,20200,20200,100
+20250328,091700,94180100,20200,20250,20250,20150,613
+20250328,091600,81792350,20250,20250,20250,20250,22
+20250328,091500,81346850,20250,20250,20250,20250,5
+20250328,091400,81245600,20250,20200,20300,20200,130
+20250328,091300,78606900,20150,20150,20150,20150,6
+20250328,091200,78486000,20150,20250,20250,20150,111
+20250328,091100,76239350,20200,20150,20200,20150,204
+20250328,091000,72120050,20100,20100,20100,20100,27
+20250328,090900,71577350,20100,20100,20100,20100,89
+20250328,090800,69788450,20150,20100,20150,20100,27
+20250328,090700,69244450,20100,20050,20100,20050,347
+20250328,090600,62279600,20100,20100,20150,20100,257
+20250328,090500,57113800,20100,20250,20250,20100,974
+20250328,090400,37499000,20250,20250,20250,20150,841
+20250328,090300,20536700,20300,20300,20300,20250,121
+20250328,090200,18084850,20300,20300,20300,20300,176
+20250328,090100,14512050,20400,20400,20400,20300,255
+20250328,090000,9320350,20600,20450,20600,20450,455

389500/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
+20250328,161302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20200,-450,5,-2.18,530957990,26414,136.39,20450,20600,19900,26800,14500,20650,20101.37,0.62,0,-1534,21716,21182,20816,20282,19916,21000,20100,31,6150,500,14040,50,1,6174904,1247,-11.32,10.74,12,0.43,-1784.00,1880.00,37100,20240319,-45.55,12000,20240805,68.33,29800,-32.21,20250205,19260,4.88,20250311,34450,-41.36,20240401,12000,68.33,20240805,0.05,N,389500,500,30 억,,38348,N,N,27,N,00,N
+20250328,151306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20100,-550,5,-2.66,505932240,25174,129.98,20450,20600,19900,26800,14500,20650,20097.41,0.62,0,-1123,21716,21182,20816,20282,19916,21000,20100,31,6150,500,14040,50,1,6174904,1241,-11.27,10.69,12,0.41,-1784.00,1880.00,37100,20240319,-45.82,12000,20240805,67.50,29800,-32.55,20250205,19260,4.36,20250311,34450,-41.65,20240401,12000,67.50,20240805,0.05,N,389500,500,30 억,,38348,N,N,0,N,00,N
+20250328,141310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20050,-600,5,-2.91,335269050,16629,85.86,20450,20600,20000,26800,14500,20650,20161.71,0.62,0,-401,21716,21182,20816,20282,19916,21000,20100,31,6150,500,14040,50,1,6174904,1238,-11.24,10.66,12,0.27,-1784.00,1880.00,37100,20240319,-45.96,12000,20240805,67.08,29800,-32.72,20250205,19260,4.10,20250311,34450,-41.80,20240401,12000,67.08,20240805,0.05,N,389500,500,30 억,,38348,N,N,0,N,00,N
+20250328,131304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20100,-550,5,-2.66,304578200,15098,77.96,20450,20600,20000,26800,14500,20650,20173.41,0.62,0,-328,21716,21182,20816,20282,19916,21000,20100,31,6150,500,14040,50,1,6174904,1241,-11.27,10.69,12,0.24,-1784.00,1880.00,37100,20240319,-45.82,12000,20240805,67.50,29800,-32.55,20250205,19260,4.36,20250311,34450,-41.65,20240401,12000,67.50,20240805,0.05,N,389500,500,30 억,,38348,N,N,0,N,00,N
+20250328,121302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20150,-500,5,-2.42,246934950,12228,63.14,20450,20600,20050,26800,14500,20650,20194.22,0.62,0,547,21716,21182,20816,20282,19916,21000,20100,31,6150,500,14040,50,1,6174904,1244,-11.29,10.72,12,0.20,-1784.00,1880.00,37100,20240319,-45.69,12000,20240805,67.92,29800,-32.38,20250205,19260,4.62,20250311,34450,-41.51,20240401,12000,67.92,20240805,0.05,N,389500,500,30 억,,38348,N,N,0,N,00,N
+20250328,111300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20150,-500,5,-2.42,191206100,9457,48.83,20450,20600,20050,26800,14500,20650,20218.47,0.62,0,1893,21716,21182,20816,20282,19916,21000,20100,31,6150,500,14040,50,1,6174904,1244,-11.29,10.72,12,0.15,-1784.00,1880.00,37100,20240319,-45.69,12000,20240805,67.92,29800,-32.38,20250205,19260,4.62,20250311,34450,-41.51,20240401,12000,67.92,20240805,0.05,N,389500,500,30 억,,38348,N,N,0,N,00,N
+20250328,101309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20300,-350,5,-1.69,164194500,8123,41.94,20450,20600,20050,26800,14500,20650,20213.53,0.62,0,2149,21716,21182,20816,20282,19916,21000,20100,31,6150,500,14040,50,1,6174904,1254,-11.38,10.80,12,0.13,-1784.00,1880.00,37100,20240319,-45.28,12000,20240805,69.17,29800,-31.88,20250205,19260,5.40,20250311,34450,-41.07,20240401,12000,69.17,20240805,0.05,N,389500,500,30 억,,38348,N,N,0,N,00,N
+20250328,091317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20150,-500,5,-2.42,78526300,3886,20.07,20450,20600,20050,26800,14500,20650,20207.49,0.62,0,-348,21716,21182,20816,20282,19916,21000,20100,31,6150,500,14040,50,1,6174904,1244,-11.29,10.72,12,0.06,-1784.00,1880.00,37100,20240319,-45.69,12000,20240805,67.92,29800,-32.38,20250205,19260,4.62,20250311,34450,-41.51,20240401,12000,67.92,20240805,0.05,N,389500,500,30 억,,38348,N,N,0,N,00,N
+20250327,162619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20650,-500,5,-2.36,396274500,19026,105.17,20950,21350,20450,27450,14850,21150,20828.26,0.62,0,150,21916,21532,21016,20632,20116,21725,20825,31,6300,500,14380,50,1,6174904,1275,-11.58,10.98,12,0.31,-1784.00,1880.00,37500,20240315,-44.93,12000,20240805,72.08,29800,-30.70,20250205,19260,7.22,20250311,34700,-40.49,20240327,12000,72.08,20240805,0.05,N,389500,500,30 억,,38235,N,N,0,N,00,N
+20250327,151304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20550,-600,5,-2.84,384269050,18444,101.95,20950,21350,20450,27450,14850,21150,20834.37,0.62,0,415,21916,21532,21016,20632,20116,21725,20825,31,6300,500,14380,50,1,6174904,1269,-11.52,10.93,12,0.30,-1784.00,1880.00,37500,20240315,-45.20,12000,20240805,71.25,29800,-31.04,20250205,19260,6.70,20250311,34700,-40.78,20240327,12000,71.25,20240805,0.05,N,389500,500,30 억,,38235,N,N,0,N,00,N
+20250327,141307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20600,-550,5,-2.60,327395750,15679,86.67,20950,21350,20450,27450,14850,21150,20881.16,0.62,0,323,21916,21532,21016,20632,20116,21725,20825,31,6300,500,14380,50,1,6174904,1272,-11.55,10.96,12,0.25,-1784.00,1880.00,37500,20240315,-45.07,12000,20240805,71.67,29800,-30.87,20250205,19260,6.96,20250311,34700,-40.63,20240327,12000,71.67,20240805,0.05,N,389500,500,30 억,,38235,N,N,0,N,00,N
+20250327,131259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20950,-200,5,-0.95,285566700,13658,75.50,20950,21350,20450,27450,14850,21150,20908.38,0.62,0,308,21916,21532,21016,20632,20116,21725,20825,31,6300,500,14380,50,1,6174904,1294,-11.74,11.14,12,0.22,-1784.00,1880.00,37500,20240315,-44.13,12000,20240805,74.58,29800,-29.70,20250205,19260,8.77,20250311,34700,-39.63,20240327,12000,74.58,20240805,0.05,N,389500,500,30 억,,38235,N,N,0,N,00,N
+20250327,121312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20850,-300,5,-1.42,245125900,11715,64.76,20950,21350,20450,27450,14850,21150,20924.11,0.62,0,-752,21916,21532,21016,20632,20116,21725,20825,31,6300,500,14380,50,1,6174904,1287,-11.69,11.09,12,0.19,-1784.00,1880.00,37500,20240315,-44.40,12000,20240805,73.75,29800,-30.03,20250205,19260,8.26,20250311,34700,-39.91,20240327,12000,73.75,20240805,0.05,N,389500,500,30 억,,38235,N,N,0,N,00,N
+20250327,111305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20700,-450,5,-2.13,212796950,10162,56.17,20950,21350,20450,27450,14850,21150,20940.46,0.62,0,-1294,21916,21532,21016,20632,20116,21725,20825,31,6300,500,14380,50,1,6174904,1278,-11.60,11.01,12,0.16,-1784.00,1880.00,37500,20240315,-44.80,12000,20240805,72.50,29800,-30.54,20250205,19260,7.48,20250311,34700,-40.35,20240327,12000,72.50,20240805,0.05,N,389500,500,30 억,,38235,N,N,0,N,00,N
+20250327,101259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21050,-100,5,-0.47,177775350,8480,46.87,20950,21350,20450,27450,14850,21150,20964.07,0.62,0,-1331,21916,21532,21016,20632,20116,21725,20825,31,6300,500,14380,50,1,6174904,1300,-11.80,11.20,12,0.14,-1784.00,1880.00,37500,20240315,-43.87,12000,20240805,75.42,29800,-29.36,20250205,19260,9.29,20250311,34700,-39.34,20240327,12000,75.42,20240805,0.05,N,389500,500,30 억,,38235,N,N,0,N,00,N
+20250327,091304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20650,-500,5,-2.36,63577150,3081,17.03,20950,20950,20450,27450,14850,21150,20635.23,0.62,0,122,21916,21532,21016,20632,20116,21725,20825,31,6300,500,14380,50,1,6174904,1275,-11.58,10.98,12,0.05,-1784.00,1880.00,37500,20240315,-44.93,12000,20240805,72.08,29800,-30.70,20250205,19260,7.22,20250311,34700,-40.49,20240327,12000,72.08,20240805,0.05,N,389500,500,30 억,,38235,N,N,0,N,00,N
+20250326,161251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21150,200,2,0.95,379452575,18053,63.39,21000,21400,20500,27200,14700,20950,21018.78,0.59,0,646,22850,21900,21350,20400,19850,21625,20125,31,6250,500,14240,50,1,6174904,1306,-11.86,11.25,12,0.29,-1784.00,1880.00,37750,20240314,-43.97,12000,20240805,76.25,29800,-29.03,20250205,19260,9.81,20250311,35750,-40.84,20240326,12000,76.25,20240805,0.06,N,389500,500,30 억,,36693,N,N,0,N,00,N
+20250326,151250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21150,200,2,0.95,356909975,16986,59.64,21000,21400,20500,27200,14700,20950,21012.01,0.59,0,548,22850,21900,21350,20400,19850,21625,20125,31,6250,500,14240,50,1,6174904,1306,-11.86,11.25,12,0.28,-1784.00,1880.00,37750,20240314,-43.97,12000,20240805,76.25,29800,-29.03,20250205,19260,9.81,20250311,35750,-40.84,20240326,12000,76.25,20240805,0.06,N,389500,500,30 억,,36693,N,N,0,N,00,N
+20250326,141249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21250,300,2,1.43,326667900,15557,54.63,21000,21400,20500,27200,14700,20950,20998.13,0.59,0,540,22850,21900,21350,20400,19850,21625,20125,31,6250,500,14240,50,1,6174904,1312,-11.91,11.30,12,0.25,-1784.00,1880.00,37750,20240314,-43.71,12000,20240805,77.08,29800,-28.69,20250205,19260,10.33,20250311,35750,-40.56,20240326,12000,77.08,20240805,0.06,N,389500,500,30 억,,36693,N,N,0,N,00,N
+20250326,131254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21350,400,2,1.91,269048500,12830,45.05,21000,21400,20500,27200,14700,20950,20970.27,0.59,0,409,22850,21900,21350,20400,19850,21625,20125,31,6250,500,14240,50,1,6174904,1318,-11.97,11.36,12,0.21,-1784.00,1880.00,37750,20240314,-43.44,12000,20240805,77.92,29800,-28.36,20250205,19260,10.85,20250311,35750,-40.28,20240326,12000,77.92,20240805,0.06,N,389500,500,30 억,,36693,N,N,0,N,00,N
+20250326,121258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21250,300,2,1.43,235668500,11265,39.56,21000,21300,20500,27200,14700,20950,20920.42,0.59,0,590,22850,21900,21350,20400,19850,21625,20125,31,6250,500,14240,50,1,6174904,1312,-11.91,11.30,12,0.18,-1784.00,1880.00,37750,20240314,-43.71,12000,20240805,77.08,29800,-28.69,20250205,19260,10.33,20250311,35750,-40.56,20240326,12000,77.08,20240805,0.06,N,389500,500,30 억,,36693,N,N,0,N,00,N
+20250326,111254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21050,100,2,0.48,193826475,9285,32.60,21000,21300,20500,27200,14700,20950,20875.23,0.59,0,123,22850,21900,21350,20400,19850,21625,20125,31,6250,500,14240,50,1,6174904,1300,-11.80,11.20,12,0.15,-1784.00,1880.00,37750,20240314,-44.24,12000,20240805,75.42,29800,-29.36,20250205,19260,9.29,20250311,35750,-41.12,20240326,12000,75.42,20240805,0.06,N,389500,500,30 억,,36693,N,N,0,N,00,N
+20250326,101254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20800,-150,5,-0.72,167705800,8040,28.23,21000,21300,20500,27200,14700,20950,20858.93,0.59,0,608,22850,21900,21350,20400,19850,21625,20125,31,6250,500,14240,50,1,6174904,1284,-11.66,11.06,12,0.13,-1784.00,1880.00,37750,20240314,-44.90,12000,20240805,73.33,29800,-30.20,20250205,19260,8.00,20250311,35750,-41.82,20240326,12000,73.33,20240805,0.06,N,389500,500,30 억,,36693,N,N,0,N,00,N
+20250326,091255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20950,0,3,0.00,63365100,3007,10.56,21000,21250,20750,27200,14700,20950,21072.53,0.59,0,741,22850,21900,21350,20400,19850,21625,20125,31,6250,500,14240,50,1,6174904,1294,-11.74,11.14,12,0.05,-1784.00,1880.00,37750,20240314,-44.50,12000,20240805,74.58,29800,-29.70,20250205,19260,8.77,20250311,35750,-41.40,20240326,12000,74.58,20240805,0.06,N,389500,500,30 억,,36693,N,N,0,N,00,N
+20250325,161243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20950,-750,5,-3.46,600389850,28225,174.30,21700,22300,20800,28200,15200,21700,21271.73,0.54,0,1110,22100,21900,21550,21350,21000,22000,21450,31,6500,500,14750,50,1,6174904,1294,-11.74,11.14,12,0.46,-1784.00,1880.00,37750,20240314,-44.50,12000,20240805,74.58,29800,-29.70,20250205,19260,8.77,20250311,35950,-41.72,20240325,12000,74.58,20240805,0.06,N,389500,500,30 억,,33520,N,N,0,N,00,N
+20250325,151247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21100,-600,5,-2.76,569441200,26749,165.19,21700,22300,20800,28200,15200,21700,21288.32,0.54,0,1246,22100,21900,21550,21350,21000,22000,21450,31,6500,500,14750,50,1,6174904,1303,-11.83,11.22,12,0.43,-1784.00,1880.00,37750,20240314,-44.11,12000,20240805,75.83,29800,-29.19,20250205,19260,9.55,20250311,35950,-41.31,20240325,12000,75.83,20240805,0.06,N,389500,500,30 억,,33520,N,N,0,N,00,N
+20250325,141243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21000,-700,5,-3.23,448918800,21022,129.82,21700,22300,20800,28200,15200,21700,21354.71,0.54,0,-2587,22100,21900,21550,21350,21000,22000,21450,31,6500,500,14750,50,1,6174904,1297,-11.77,11.17,12,0.34,-1784.00,1880.00,37750,20240314,-44.37,12000,20240805,75.00,29800,-29.53,20250205,19260,9.03,20250311,35950,-41.59,20240325,12000,75.00,20240805,0.06,N,389500,500,30 억,,33520,N,N,0,N,00,N
+20250325,131335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21050,-650,5,-3.00,373817800,17436,107.68,21700,22300,20950,28200,15200,21700,21439.42,0.54,0,-1714,22100,21900,21550,21350,21000,22000,21450,31,6500,500,14750,50,1,6174904,1300,-11.80,11.20,12,0.28,-1784.00,1880.00,37750,20240314,-44.24,12000,20240805,75.42,29800,-29.36,20250205,19260,9.29,20250311,35950,-41.45,20240325,12000,75.42,20240805,0.06,N,389500,500,30 억,,33520,N,N,0,N,00,N
+20250325,121244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21050,-650,5,-3.00,300342475,13939,86.08,21700,22300,21050,28200,15200,21700,21546.92,0.54,0,-2553,22100,21900,21550,21350,21000,22000,21450,31,6500,500,14750,50,1,6174904,1300,-11.80,11.20,12,0.23,-1784.00,1880.00,37750,20240314,-44.24,12000,20240805,75.42,29800,-29.36,20250205,19260,9.29,20250311,35950,-41.45,20240325,12000,75.42,20240805,0.06,N,389500,500,30 억,,33520,N,N,0,N,00,N
+20250325,111244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21250,-450,5,-2.07,249315675,11527,71.19,21700,22300,21250,28200,15200,21700,21628.84,0.54,0,-2475,22100,21900,21550,21350,21000,22000,21450,31,6500,500,14750,50,1,6174904,1312,-11.91,11.30,12,0.19,-1784.00,1880.00,37750,20240314,-43.71,12000,20240805,77.08,29800,-28.69,20250205,19260,10.33,20250311,35950,-40.89,20240325,12000,77.08,20240805,0.06,N,389500,500,30 억,,33520,N,N,0,N,00,N
+20250325,101256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21350,-350,5,-1.61,211467375,9750,60.21,21700,22300,21300,28200,15200,21700,21688.96,0.54,0,-1642,22100,21900,21550,21350,21000,22000,21450,31,6500,500,14750,50,1,6174904,1318,-11.97,11.36,12,0.16,-1784.00,1880.00,37750,20240314,-43.44,12000,20240805,77.92,29800,-28.36,20250205,19260,10.85,20250311,35950,-40.61,20240325,12000,77.92,20240805,0.06,N,389500,500,30 억,,33520,N,N,0,N,00,N
+20250325,091256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21700,0,3,0.00,127587175,5841,36.07,21700,22300,21600,28200,15200,21700,21843.38,0.54,0,-538,22100,21900,21550,21350,21000,22000,21450,31,6500,500,14750,50,1,6174904,1340,-12.16,11.54,12,0.09,-1784.00,1880.00,37750,20240314,-42.52,12000,20240805,80.83,29800,-27.18,20250205,19260,12.67,20250311,35950,-39.64,20240325,12000,80.83,20240805,0.06,N,389500,500,30 억,,33520,N,N,0,N,00,N
+20250324,161241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21700,250,2,1.17,345953425,16113,42.38,21400,21750,21200,27850,15050,21450,21467.29,0.45,0,-509,22516,21982,21516,20982,20516,21750,20750,31,6400,500,14580,50,1,6174904,1340,-12.16,11.54,12,0.26,-1784.00,1880.00,37750,20240314,-42.52,12000,20240805,80.83,29800,-27.18,20250205,19260,12.67,20250311,35950,-39.64,20240325,12000,80.83,20240805,0.07,N,389500,500,30 억,,27968,N,N,8,N,00,N
+20250324,151249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21550,100,2,0.47,317321275,14793,38.91,21400,21750,21200,27850,15050,21450,21450.77,0.45,0,-77,22516,21982,21516,20982,20516,21750,20750,31,6400,500,14580,50,1,6174904,1331,-12.08,11.46,12,0.24,-1784.00,1880.00,37750,20240314,-42.91,12000,20240805,79.58,29800,-27.68,20250205,19260,11.89,20250311,35950,-40.06,20240325,12000,79.58,20240805,0.07,N,389500,500,30 억,,27968,N,N,8,N,00,N
+20250324,141251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21500,50,2,0.23,290662025,13557,35.66,21400,21750,21200,27850,15050,21450,21440.00,0.45,0,-242,22516,21982,21516,20982,20516,21750,20750,31,6400,500,14580,50,1,6174904,1328,-12.05,11.44,12,0.22,-1784.00,1880.00,37750,20240314,-43.05,12000,20240805,79.17,29800,-27.85,20250205,19260,11.63,20250311,35950,-40.19,20240325,12000,79.17,20240805,0.07,N,389500,500,30 억,,27968,N,N,8,N,00,N
+20250324,131252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21550,100,2,0.47,262802725,12261,32.25,21400,21750,21200,27850,15050,21450,21434.04,0.45,0,138,22516,21982,21516,20982,20516,21750,20750,31,6400,500,14580,50,1,6174904,1331,-12.08,11.46,12,0.20,-1784.00,1880.00,37750,20240314,-42.91,12000,20240805,79.58,29800,-27.68,20250205,19260,11.89,20250311,35950,-40.06,20240325,12000,79.58,20240805,0.07,N,389500,500,30 억,,27968,N,N,8,N,00,N
+20250324,121249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21500,50,2,0.23,241469175,11270,29.65,21400,21750,21200,27850,15050,21450,21425.84,0.45,0,401,22516,21982,21516,20982,20516,21750,20750,31,6400,500,14580,50,1,6174904,1328,-12.05,11.44,12,0.18,-1784.00,1880.00,37750,20240314,-43.05,12000,20240805,79.17,29800,-27.85,20250205,19260,11.63,20250311,35950,-40.19,20240325,12000,79.17,20240805,0.07,N,389500,500,30 억,,27968,N,N,8,N,00,N
+20250324,111248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21400,-50,5,-0.23,223395125,10429,27.43,21400,21750,21200,27850,15050,21450,21420.57,0.45,0,601,22516,21982,21516,20982,20516,21750,20750,31,6400,500,14580,50,1,6174904,1321,-12.00,11.38,12,0.17,-1784.00,1880.00,37750,20240314,-43.31,12000,20240805,78.33,29800,-28.19,20250205,19260,11.11,20250311,35950,-40.47,20240325,12000,78.33,20240805,0.07,N,389500,500,30 억,,27968,N,N,8,N,00,N
+20250324,101245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21350,-100,5,-0.47,191298475,8932,23.50,21400,21750,21200,27850,15050,21450,21417.20,0.45,0,632,22516,21982,21516,20982,20516,21750,20750,31,6400,500,14580,50,1,6174904,1318,-11.97,11.36,12,0.14,-1784.00,1880.00,37750,20240314,-43.44,12000,20240805,77.92,29800,-28.36,20250205,19260,10.85,20250311,35950,-40.61,20240325,12000,77.92,20240805,0.07,N,389500,500,30 억,,27968,N,N,8,N,00,N
+20250324,091247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21700,250,2,1.17,69981175,3259,8.57,21400,21750,21200,27850,15050,21450,21473.20,0.45,0,-231,22516,21982,21516,20982,20516,21750,20750,31,6400,500,14580,50,1,6174904,1340,-12.16,11.54,12,0.05,-1784.00,1880.00,37750,20240314,-42.52,12000,20240805,80.83,29800,-27.18,20250205,19260,12.67,20250311,35950,-39.64,20240325,12000,80.83,20240805,0.07,N,389500,500,30 억,,27968,N,N,8,N,00,N
 20250321,161302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21450,-850,5,-3.81,812960375,37931,106.34,22050,22050,21050,28950,15650,22300,21432.61,0.43,0,-711,23766,23032,22566,21832,21366,22800,21600,31,6650,500,15160,50,1,6174904,1325,-12.02,11.41,12,0.61,-1784.00,1880.00,37750,20240314,-43.18,12000,20240805,78.75,29800,-28.02,20250205,19260,11.37,20250311,36000,-40.42,20240321,12000,78.75,20240805,0.07,N,389500,500,30 억,,26454,N,N,8,N,00,N
 20250321,151248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21400,-900,5,-4.04,791344375,36920,103.51,22050,22050,21050,28950,15650,22300,21434.03,0.43,0,-410,23766,23032,22566,21832,21366,22800,21600,31,6650,500,15160,50,1,6174904,1321,-12.00,11.38,12,0.60,-1784.00,1880.00,37750,20240314,-43.31,12000,20240805,78.33,29800,-28.19,20250205,19260,11.11,20250311,36000,-40.56,20240321,12000,78.33,20240805,0.07,N,389500,500,30 억,,26454,N,N,0,N,00,N
 20250321,141249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21450,-850,5,-3.81,720530225,33593,94.18,22050,22050,21050,28950,15650,22300,21448.82,0.43,0,-207,23766,23032,22566,21832,21366,22800,21600,31,6650,500,15160,50,1,6174904,1325,-12.02,11.41,12,0.54,-1784.00,1880.00,37750,20240314,-43.18,12000,20240805,78.75,29800,-28.02,20250205,19260,11.37,20250311,36000,-40.42,20240321,12000,78.75,20240805,0.07,N,389500,500,30 억,,26454,N,N,0,N,00,N

389500/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,6174904,0,130599219600,0.00
+20250325,0,6174904,0,129364238800,0.00
+20250324,0,6174904,0,133995416800,0.00
+20250321,0,6174904,0,132451690800,0.00
+20250320,0,6174904,0,137700359200,0.00
 20250319,0,6174904,0,141096556400,0.00
 20250318,0,6174904,0,146653970000,0.00
 20250317,0,6174904,0,148815186400,0.00

389500/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,21450,24350,24500,21050,230749,5306667500,00,0.00,N,5,-2700,
 20250310,24150,20000,24700,19260,448640,10135680625,00,0.00,N,2,4160,
 20250304,19990,20900,22550,19980,156943,3313985205,00,0.00,N,5,-1460,
 20250224,21450,22800,23600,21200,203746,4598411600,00,0.00,N,5,-2000,