Add accumulated files

432720/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,14690,15400,15740,14580,416723,6299184420,00,0.00,N,5,-1130,
+20250326,15820,15420,16600,15150,842510,13521724845,00,0.00,N,2,320,
+20250325,15500,16400,16650,15460,538617,8579177550,00,0.00,N,5,-800,
+20250324,16300,16960,17360,16300,605271,10202286225,00,0.00,N,5,-610,
 20250321,16910,17220,17910,16830,1578205,27525575455,00,0.00,N,5,-680,
 20250320,17590,16630,18330,16090,7497695,131543414195,00,0.00,N,2,1090,
 20250319,16500,15900,17740,15800,3698967,62939184910,00,0.00,N,2,480,

432720/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
+20250328,13950,-740,5,-30071,34936,-5343,-416,484,-74,276290,81819,0,3878,1147,0,306361,46883,5343,4294,664,74
+20250327,14690,-1130,5,12990,-6564,0,211,-113,0,353716,62713,0,5350,945,0,340726,69277,0,5139,1059,0
+20250326,15820,320,2,-8499,7644,-581,-109,95,-9,677943,159288,0,10893,2543,0,686442,151644,581,11002,2448,9
+20250325,15500,-800,5,4266,-3174,-647,64,-46,-10,444430,90399,0,7072,1446,0,440164,93573,647,7009,1492,10
+20250324,16300,-610,5,-9199,7847,17,-150,125,1,513742,84221,2540,8652,1426,44,522941,76374,2523,8802,1301,42
 20250321,16910,-680,5,47347,-50069,2347,850,-897,41,1335674,231544,5480,23284,4050,95,1288327,281613,3133,22434,4947,54
 20250320,17590,1090,2,-61934,53671,7426,-1066,921,131,6609550,859154,10378,115989,15047,181,6671484,805483,2952,117055,14127,51
 20250319,16500,480,2,11773,-7652,-4522,221,-151,-76,3206642,484817,0,54590,8223,0,3194869,492469,4522,54368,8374,76

432720/min/candle-20250324.csv

@@ -0,0 +1,762 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,214000,9747415895,16300,16300,16300,16300,14135
+20250324,213900,9747415895,16300,16300,16300,16300,0
+20250324,213800,9747415895,16300,16300,16300,16300,0
+20250324,213700,9747415895,16300,16300,16300,16300,0
+20250324,213600,9747415895,16300,16300,16300,16300,0
+20250324,213500,9747415895,16300,16300,16300,16300,0
+20250324,213400,9747415895,16300,16300,16300,16300,0
+20250324,213300,9747415895,16300,16300,16300,16300,0
+20250324,213200,9747415895,16300,16300,16300,16300,0
+20250324,213100,9747415895,16300,16300,16300,16300,0
+20250324,213000,9747415895,16300,16300,16300,16300,0
+20250324,212900,9747415895,16300,16300,16300,16300,0
+20250324,212800,9747415895,16300,16300,16300,16300,0
+20250324,212700,9747415895,16300,16300,16300,16300,0
+20250324,212600,9747415895,16300,16300,16300,16300,0
+20250324,212500,9747415895,16300,16300,16300,16300,0
+20250324,212400,9747415895,16300,16300,16300,16300,0
+20250324,212300,9747415895,16300,16300,16300,16300,0
+20250324,212200,9747415895,16300,16300,16300,16300,0
+20250324,212100,9747415895,16300,16300,16300,16300,0
+20250324,212000,9747415895,16300,16300,16300,16300,0
+20250324,211900,9747415895,16300,16300,16300,16300,0
+20250324,211800,9747415895,16300,16300,16300,16300,0
+20250324,211700,9747415895,16300,16300,16300,16300,0
+20250324,211600,9747415895,16300,16300,16300,16300,0
+20250324,211500,9747415895,16300,16300,16300,16300,0
+20250324,211400,9747415895,16300,16300,16300,16300,0
+20250324,211300,9747415895,16300,16300,16300,16300,0
+20250324,211200,9747415895,16300,16300,16300,16300,0
+20250324,211100,9747415895,16300,16300,16300,16300,0
+20250324,211000,9747415895,16300,16300,16300,16300,14135
+20250324,210900,9747415895,16300,16300,16300,16300,0
+20250324,210800,9747415895,16300,16300,16300,16300,0
+20250324,210700,9747415895,16300,16300,16300,16300,0
+20250324,210600,9747415895,16300,16300,16300,16300,0
+20250324,210500,9747415895,16300,16300,16300,16300,0
+20250324,210400,9747415895,16300,16300,16300,16300,0
+20250324,210300,9747415895,16300,16300,16300,16300,0
+20250324,210200,9747415895,16300,16300,16300,16300,0
+20250324,210100,9747415895,16300,16300,16300,16300,0
+20250324,210000,9747415895,16300,16300,16300,16300,0
+20250324,205900,9747415895,16300,16300,16300,16300,0
+20250324,205800,9747415895,16300,16300,16300,16300,0
+20250324,205700,9747415895,16300,16300,16300,16300,0
+20250324,205600,9747415895,16300,16300,16300,16300,0
+20250324,205500,9747415895,16300,16300,16300,16300,0
+20250324,205400,9747415895,16300,16300,16300,16300,0
+20250324,205300,9747415895,16300,16300,16300,16300,0
+20250324,205200,9747415895,16300,16300,16300,16300,0
+20250324,205100,9747415895,16300,16300,16300,16300,0
+20250324,205000,9747415895,16300,16300,16300,16300,0
+20250324,204900,9747415895,16300,16300,16300,16300,0
+20250324,204800,9747415895,16300,16300,16300,16300,0
+20250324,204700,9747415895,16300,16300,16300,16300,0
+20250324,204600,9747415895,16300,16300,16300,16300,0
+20250324,204500,9747415895,16300,16300,16300,16300,0
+20250324,204400,9747415895,16300,16300,16300,16300,0
+20250324,204300,9747415895,16300,16300,16300,16300,0
+20250324,204200,9747415895,16300,16300,16300,16300,0
+20250324,204100,9747415895,16300,16300,16300,16300,0
+20250324,204000,9747415895,16300,16300,16300,16300,14135
+20250324,203900,9747415895,16300,16300,16300,16300,0
+20250324,203800,9747415895,16300,16300,16300,16300,0
+20250324,203700,9747415895,16300,16300,16300,16300,0
+20250324,203600,9747415895,16300,16300,16300,16300,0
+20250324,203500,9747415895,16300,16300,16300,16300,0
+20250324,203400,9747415895,16300,16300,16300,16300,0
+20250324,203300,9747415895,16300,16300,16300,16300,0
+20250324,203200,9747415895,16300,16300,16300,16300,0
+20250324,203100,9747415895,16300,16300,16300,16300,0
+20250324,203000,9747415895,16300,16300,16300,16300,0
+20250324,202900,9747415895,16300,16300,16300,16300,0
+20250324,202800,9747415895,16300,16300,16300,16300,0
+20250324,202700,9747415895,16300,16300,16300,16300,0
+20250324,202600,9747415895,16300,16300,16300,16300,0
+20250324,202500,9747415895,16300,16300,16300,16300,0
+20250324,202400,9747415895,16300,16300,16300,16300,0
+20250324,202300,9747415895,16300,16300,16300,16300,0
+20250324,202200,9747415895,16300,16300,16300,16300,0
+20250324,202100,9747415895,16300,16300,16300,16300,0
+20250324,202000,9747415895,16300,16300,16300,16300,0
+20250324,201900,9747415895,16300,16300,16300,16300,0
+20250324,201800,9747415895,16300,16300,16300,16300,0
+20250324,201700,9747415895,16300,16300,16300,16300,0
+20250324,201600,9747415895,16300,16300,16300,16300,0
+20250324,201500,9747415895,16300,16300,16300,16300,0
+20250324,201400,9747415895,16300,16300,16300,16300,0
+20250324,201300,9747415895,16300,16300,16300,16300,0
+20250324,201200,9747415895,16300,16300,16300,16300,0
+20250324,201100,9747415895,16300,16300,16300,16300,0
+20250324,201000,9747415895,16300,16300,16300,16300,14135
+20250324,200900,9747415895,16300,16300,16300,16300,0
+20250324,200800,9747415895,16300,16300,16300,16300,0
+20250324,200700,9747415895,16300,16300,16300,16300,0
+20250324,200600,9747415895,16300,16300,16300,16300,0
+20250324,200500,9747415895,16300,16300,16300,16300,0
+20250324,200400,9747415895,16300,16300,16300,16300,0
+20250324,200300,9747415895,16300,16300,16300,16300,0
+20250324,200200,9747415895,16300,16300,16300,16300,0
+20250324,200100,9747415895,16300,16300,16300,16300,0
+20250324,200000,9747415895,16300,16300,16300,16300,0
+20250324,195900,9747415895,16300,16300,16300,16300,0
+20250324,195800,9747415895,16300,16300,16300,16300,0
+20250324,195700,9747415895,16300,16300,16300,16300,0
+20250324,195600,9747415895,16300,16300,16300,16300,0
+20250324,195500,9747415895,16300,16300,16300,16300,0
+20250324,195400,9747415895,16300,16300,16300,16300,0
+20250324,195300,9747415895,16300,16300,16300,16300,0
+20250324,195200,9747415895,16300,16300,16300,16300,0
+20250324,195100,9747415895,16300,16300,16300,16300,0
+20250324,195000,9747415895,16300,16300,16300,16300,0
+20250324,194900,9747415895,16300,16300,16300,16300,0
+20250324,194800,9747415895,16300,16300,16300,16300,0
+20250324,194700,9747415895,16300,16300,16300,16300,0
+20250324,194600,9747415895,16300,16300,16300,16300,0
+20250324,194500,9747415895,16300,16300,16300,16300,0
+20250324,194400,9747415895,16300,16300,16300,16300,0
+20250324,194300,9747415895,16300,16300,16300,16300,0
+20250324,194200,9747415895,16300,16300,16300,16300,0
+20250324,194100,9747415895,16300,16300,16300,16300,0
+20250324,194000,9747415895,16300,16300,16300,16300,14135
+20250324,193900,9747415895,16300,16300,16300,16300,0
+20250324,193800,9747415895,16300,16300,16300,16300,0
+20250324,193700,9747415895,16300,16300,16300,16300,0
+20250324,193600,9747415895,16300,16300,16300,16300,0
+20250324,193500,9747415895,16300,16300,16300,16300,0
+20250324,193400,9747415895,16300,16300,16300,16300,0
+20250324,193300,9747415895,16300,16300,16300,16300,0
+20250324,193200,9747415895,16300,16300,16300,16300,0
+20250324,193100,9747415895,16300,16300,16300,16300,0
+20250324,193000,9747415895,16300,16300,16300,16300,0
+20250324,192900,9747415895,16300,16300,16300,16300,0
+20250324,192800,9747415895,16300,16300,16300,16300,0
+20250324,192700,9747415895,16300,16300,16300,16300,0
+20250324,192600,9747415895,16300,16300,16300,16300,0
+20250324,192500,9747415895,16300,16300,16300,16300,0
+20250324,192400,9747415895,16300,16300,16300,16300,0
+20250324,192300,9747415895,16300,16300,16300,16300,0
+20250324,192200,9747415895,16300,16300,16300,16300,0
+20250324,192100,9747415895,16300,16300,16300,16300,0
+20250324,192000,9747415895,16300,16300,16300,16300,0
+20250324,191900,9747415895,16300,16300,16300,16300,0
+20250324,191800,9747415895,16300,16300,16300,16300,0
+20250324,191700,9747415895,16300,16300,16300,16300,0
+20250324,191600,9747415895,16300,16300,16300,16300,0
+20250324,191500,9747415895,16300,16300,16300,16300,0
+20250324,191400,9747415895,16300,16300,16300,16300,0
+20250324,191300,9747415895,16300,16300,16300,16300,0
+20250324,191200,9747415895,16300,16300,16300,16300,0
+20250324,191100,9747415895,16300,16300,16300,16300,0
+20250324,191000,9747415895,16300,16300,16300,16300,14135
+20250324,190900,9747415895,16300,16300,16300,16300,0
+20250324,190800,9747415895,16300,16300,16300,16300,0
+20250324,190700,9747415895,16300,16300,16300,16300,0
+20250324,190600,9747415895,16300,16300,16300,16300,0
+20250324,190500,9747415895,16300,16300,16300,16300,0
+20250324,190400,9747415895,16300,16300,16300,16300,0
+20250324,190300,9747415895,16300,16300,16300,16300,0
+20250324,190200,9747415895,16300,16300,16300,16300,0
+20250324,190100,9747415895,16300,16300,16300,16300,0
+20250324,190000,9747415895,16300,16300,16300,16300,0
+20250324,185900,9747415895,16300,16300,16300,16300,0
+20250324,185800,9747415895,16300,16300,16300,16300,0
+20250324,185700,9747415895,16300,16300,16300,16300,0
+20250324,185600,9747415895,16300,16300,16300,16300,0
+20250324,185500,9747415895,16300,16300,16300,16300,0
+20250324,185400,9747415895,16300,16300,16300,16300,0
+20250324,185300,9747415895,16300,16300,16300,16300,0
+20250324,185200,9747415895,16300,16300,16300,16300,0
+20250324,185100,9747415895,16300,16300,16300,16300,0
+20250324,185000,9747415895,16300,16300,16300,16300,0
+20250324,184900,9747415895,16300,16300,16300,16300,0
+20250324,184800,9747415895,16300,16300,16300,16300,0
+20250324,184700,9747415895,16300,16300,16300,16300,0
+20250324,184600,9747415895,16300,16300,16300,16300,0
+20250324,184500,9747415895,16300,16300,16300,16300,0
+20250324,184400,9747415895,16300,16300,16300,16300,0
+20250324,184300,9747415895,16300,16300,16300,16300,0
+20250324,184200,9747415895,16300,16300,16300,16300,0
+20250324,184100,9747415895,16300,16300,16300,16300,0
+20250324,184000,9747415895,16300,16300,16300,16300,14135
+20250324,183900,9747415895,16300,16300,16300,16300,0
+20250324,183800,9747415895,16300,16300,16300,16300,0
+20250324,183700,9747415895,16300,16300,16300,16300,0
+20250324,183600,9747415895,16300,16300,16300,16300,0
+20250324,183500,9747415895,16300,16300,16300,16300,0
+20250324,183400,9747415895,16300,16300,16300,16300,0
+20250324,183300,9747415895,16300,16300,16300,16300,0
+20250324,183200,9747415895,16300,16300,16300,16300,0
+20250324,183100,9747415895,16300,16300,16300,16300,0
+20250324,183000,9747415895,16300,16300,16300,16300,0
+20250324,182900,9747415895,16300,16300,16300,16300,0
+20250324,182800,9747415895,16300,16300,16300,16300,0
+20250324,182700,9747415895,16300,16300,16300,16300,0
+20250324,182600,9747415895,16300,16300,16300,16300,0
+20250324,182500,9747415895,16300,16300,16300,16300,0
+20250324,182400,9747415895,16300,16300,16300,16300,0
+20250324,182300,9747415895,16300,16300,16300,16300,0
+20250324,182200,9747415895,16300,16300,16300,16300,0
+20250324,182100,9747415895,16300,16300,16300,16300,0
+20250324,182000,9747415895,16300,16300,16300,16300,0
+20250324,181900,9747415895,16300,16300,16300,16300,0
+20250324,181800,9747415895,16300,16300,16300,16300,0
+20250324,181700,9747415895,16300,16300,16300,16300,0
+20250324,181600,9747415895,16300,16300,16300,16300,0
+20250324,181500,9747415895,16300,16300,16300,16300,0
+20250324,181400,9747415895,16300,16300,16300,16300,0
+20250324,181300,9747415895,16300,16300,16300,16300,0
+20250324,181200,9747415895,16300,16300,16300,16300,0
+20250324,181100,9747415895,16300,16300,16300,16300,0
+20250324,181000,9747415895,16300,16300,16300,16300,14135
+20250324,180900,9747415895,16300,16300,16300,16300,0
+20250324,180800,9747415895,16300,16300,16300,16300,0
+20250324,180700,9747415895,16300,16300,16300,16300,0
+20250324,180600,9747415895,16300,16300,16300,16300,0
+20250324,180500,9747415895,16300,16300,16300,16300,0
+20250324,180400,9747415895,16300,16300,16300,16300,0
+20250324,180300,9747415895,16300,16300,16300,16300,0
+20250324,180200,9747415895,16300,16300,16300,16300,0
+20250324,180100,9747415895,16300,16300,16300,16300,0
+20250324,180000,9747415895,16300,16300,16300,16300,0
+20250324,175900,9747415895,16300,16300,16300,16300,0
+20250324,175800,9747415895,16300,16300,16300,16300,0
+20250324,175700,9747415895,16300,16300,16300,16300,0
+20250324,175600,9747415895,16300,16300,16300,16300,0
+20250324,175500,9747415895,16300,16300,16300,16300,0
+20250324,175400,9747415895,16300,16300,16300,16300,0
+20250324,175300,9747415895,16300,16300,16300,16300,0
+20250324,175200,9747415895,16300,16300,16300,16300,0
+20250324,175100,9747415895,16300,16300,16300,16300,0
+20250324,175000,9747415895,16300,16300,16300,16300,0
+20250324,174900,9747415895,16300,16300,16300,16300,0
+20250324,174800,9747415895,16300,16300,16300,16300,0
+20250324,174700,9747415895,16300,16300,16300,16300,0
+20250324,174600,9747415895,16300,16300,16300,16300,0
+20250324,174500,9747415895,16300,16300,16300,16300,0
+20250324,174400,9747415895,16300,16300,16300,16300,0
+20250324,174300,9747415895,16300,16300,16300,16300,0
+20250324,174200,9747415895,16300,16300,16300,16300,0
+20250324,174100,9747415895,16300,16300,16300,16300,0
+20250324,174000,9747415895,16300,16300,16300,16300,14135
+20250324,173900,9747415895,16300,16300,16300,16300,0
+20250324,173800,9747415895,16300,16300,16300,16300,0
+20250324,173700,9747415895,16300,16300,16300,16300,0
+20250324,173600,9747415895,16300,16300,16300,16300,0
+20250324,173500,9747415895,16300,16300,16300,16300,0
+20250324,173400,9747415895,16300,16300,16300,16300,0
+20250324,173300,9747415895,16300,16300,16300,16300,0
+20250324,173200,9747415895,16300,16300,16300,16300,0
+20250324,173100,9747415895,16300,16300,16300,16300,0
+20250324,173000,9747415895,16300,16300,16300,16300,0
+20250324,172900,9747415895,16300,16300,16300,16300,0
+20250324,172800,9747415895,16300,16300,16300,16300,0
+20250324,172700,9747415895,16300,16300,16300,16300,0
+20250324,172600,9747415895,16300,16300,16300,16300,0
+20250324,172500,9747415895,16300,16300,16300,16300,0
+20250324,172400,9747415895,16300,16300,16300,16300,0
+20250324,172300,9747415895,16300,16300,16300,16300,0
+20250324,172200,9747415895,16300,16300,16300,16300,0
+20250324,172100,9747415895,16300,16300,16300,16300,0
+20250324,172000,9747415895,16300,16300,16300,16300,0
+20250324,171900,9747415895,16300,16300,16300,16300,0
+20250324,171800,9747415895,16300,16300,16300,16300,0
+20250324,171700,9747415895,16300,16300,16300,16300,0
+20250324,171600,9747415895,16300,16300,16300,16300,0
+20250324,171500,9747415895,16300,16300,16300,16300,0
+20250324,171400,9747415895,16300,16300,16300,16300,0
+20250324,171300,9747415895,16300,16300,16300,16300,0
+20250324,171200,9747415895,16300,16300,16300,16300,0
+20250324,171100,9747415895,16300,16300,16300,16300,0
+20250324,171000,9747415895,16300,16300,16300,16300,14135
+20250324,170900,9747415895,16300,16300,16300,16300,0
+20250324,170800,9747415895,16300,16300,16300,16300,0
+20250324,170700,9747415895,16300,16300,16300,16300,0
+20250324,170600,9747415895,16300,16300,16300,16300,0
+20250324,170500,9747415895,16300,16300,16300,16300,0
+20250324,170400,9747415895,16300,16300,16300,16300,0
+20250324,170300,9747415895,16300,16300,16300,16300,0
+20250324,170200,9747415895,16300,16300,16300,16300,0
+20250324,170100,9747415895,16300,16300,16300,16300,0
+20250324,170000,9747415895,16300,16300,16300,16300,0
+20250324,165900,9747415895,16300,16300,16300,16300,0
+20250324,165800,9747415895,16300,16300,16300,16300,0
+20250324,165700,9747415895,16300,16300,16300,16300,0
+20250324,165600,9747415895,16300,16300,16300,16300,0
+20250324,165500,9747415895,16300,16300,16300,16300,0
+20250324,165400,9747415895,16300,16300,16300,16300,0
+20250324,165300,9747415895,16300,16300,16300,16300,0
+20250324,165200,9747415895,16300,16300,16300,16300,0
+20250324,165100,9747415895,16300,16300,16300,16300,0
+20250324,165000,9747415895,16300,16300,16300,16300,0
+20250324,164900,9747415895,16300,16300,16300,16300,0
+20250324,164800,9747415895,16300,16300,16300,16300,0
+20250324,164700,9747415895,16300,16300,16300,16300,0
+20250324,164600,9747415895,16300,16300,16300,16300,0
+20250324,164500,9747415895,16300,16300,16300,16300,0
+20250324,164400,9747415895,16300,16300,16300,16300,0
+20250324,164300,9747415895,16300,16300,16300,16300,0
+20250324,164200,9747415895,16300,16300,16300,16300,0
+20250324,164100,9747415895,16300,16300,16300,16300,0
+20250324,164000,9747415895,16300,16300,16300,16300,14135
+20250324,163900,9747415895,16300,16300,16300,16300,0
+20250324,163800,9747415895,16300,16300,16300,16300,0
+20250324,163700,9747415895,16300,16300,16300,16300,0
+20250324,163600,9747415895,16300,16300,16300,16300,0
+20250324,163500,9747415895,16300,16300,16300,16300,0
+20250324,163400,9747415895,16300,16300,16300,16300,0
+20250324,163300,9747415895,16300,16300,16300,16300,0
+20250324,163200,9747415895,16300,16300,16300,16300,0
+20250324,163100,9747415895,16300,16300,16300,16300,0
+20250324,163000,9747415895,16300,16300,16300,16300,0
+20250324,162900,9747415895,16300,16300,16300,16300,0
+20250324,162800,9747415895,16300,16300,16300,16300,0
+20250324,162700,9747415895,16300,16300,16300,16300,0
+20250324,162600,9747415895,16300,16300,16300,16300,0
+20250324,162500,9747415895,16300,16300,16300,16300,0
+20250324,162400,9747415895,16300,16300,16300,16300,0
+20250324,162300,9747415895,16300,16300,16300,16300,0
+20250324,162200,9747415895,16300,16300,16300,16300,0
+20250324,162100,9747415895,16300,16300,16300,16300,0
+20250324,162000,9747415895,16300,16300,16300,16300,0
+20250324,161900,9747415895,16300,16300,16300,16300,0
+20250324,161800,9747415895,16300,16300,16300,16300,0
+20250324,161700,9747415895,16300,16300,16300,16300,0
+20250324,161600,9747415895,16300,16300,16300,16300,0
+20250324,161500,9747415895,16300,16300,16300,16300,0
+20250324,161400,9747415895,16300,16300,16300,16300,0
+20250324,161300,9747415895,16300,16300,16300,16300,0
+20250324,161200,9747415895,16300,16300,16300,16300,0
+20250324,161100,9747415895,16300,16300,16300,16300,0
+20250324,161000,9747415895,16300,16300,16300,16300,14135
+20250324,160900,9747415895,16300,16300,16300,16300,0
+20250324,160800,9747415895,16300,16300,16300,16300,0
+20250324,160700,9747415895,16300,16300,16300,16300,0
+20250324,160600,9747415895,16300,16300,16300,16300,0
+20250324,160500,9747415895,16300,16300,16300,16300,0
+20250324,160400,9747415895,16300,16300,16300,16300,0
+20250324,160300,9747415895,16300,16300,16300,16300,0
+20250324,160200,9747415895,16300,16300,16300,16300,0
+20250324,160100,9747415895,16300,16300,16300,16300,0
+20250324,160000,9747415895,16300,16300,16300,16300,0
+20250324,155900,9747415895,16300,16300,16300,16300,0
+20250324,155800,9747415895,16300,16300,16300,16300,0
+20250324,155700,9747415895,16300,16300,16300,16300,0
+20250324,155600,9747415895,16300,16300,16300,16300,0
+20250324,155500,9747415895,16300,16300,16300,16300,0
+20250324,155400,9747415895,16300,16300,16300,16300,0
+20250324,155300,9747415895,16300,16300,16300,16300,0
+20250324,155200,9747415895,16300,16300,16300,16300,0
+20250324,155100,9747415895,16300,16300,16300,16300,0
+20250324,155000,9747415895,16300,16300,16300,16300,0
+20250324,154900,9747415895,16300,16300,16300,16300,0
+20250324,154800,9747415895,16300,16300,16300,16300,0
+20250324,154700,9747415895,16300,16300,16300,16300,0
+20250324,154600,9747415895,16300,16300,16300,16300,0
+20250324,154500,9747415895,16300,16300,16300,16300,0
+20250324,154400,9747415895,16300,16300,16300,16300,0
+20250324,154300,9747415895,16300,16300,16300,16300,0
+20250324,154200,9747415895,16300,16300,16300,16300,0
+20250324,154100,9747415895,16300,16300,16300,16300,0
+20250324,154000,9747415895,16300,16300,16300,16300,14135
+20250324,153900,9747415895,16300,16300,16300,16300,0
+20250324,153800,9747415895,16300,16300,16300,16300,0
+20250324,153700,9747415895,16300,16300,16300,16300,0
+20250324,153600,9747415895,16300,16300,16300,16300,0
+20250324,153500,9747415895,16300,16300,16300,16300,0
+20250324,153400,9747415895,16300,16300,16300,16300,0
+20250324,153300,9747415895,16300,16300,16300,16300,0
+20250324,153200,9747415895,16300,16300,16300,16300,0
+20250324,153100,9747415895,16300,16300,16300,16300,0
+20250324,153000,9747415895,16300,16300,16300,16300,14135
+20250324,152900,9517015395,16310,16310,16310,16310,0
+20250324,152800,9517015395,16310,16310,16310,16310,0
+20250324,152700,9517015395,16310,16310,16310,16310,0
+20250324,152600,9517015395,16310,16310,16310,16310,0
+20250324,152500,9517015395,16310,16310,16310,16310,0
+20250324,152400,9517015395,16310,16310,16310,16310,0
+20250324,152300,9517015395,16310,16310,16310,16310,0
+20250324,152200,9517015395,16310,16310,16310,16310,0
+20250324,152100,9517015395,16310,16310,16310,16310,0
+20250324,152000,9517015395,16310,16310,16310,16310,0
+20250324,151900,9517015395,16310,16350,16350,16310,5018
+20250324,151800,9435108495,16350,16330,16350,16320,3047
+20250324,151700,9385340215,16330,16350,16355,16320,2497
+20250324,151600,9344555005,16350,16360,16360,16330,4102
+20250324,151500,9277536670,16370,16330,16370,16320,2483
+20250324,151400,9236943220,16330,16340,16340,16320,986
+20250324,151300,9220840880,16330,16355,16360,16330,2499
+20250324,151200,9179985020,16350,16340,16350,16305,6438
+20250324,151100,9074919085,16345,16350,16350,16340,533
+20250324,151000,9066204760,16350,16350,16360,16330,780
+20250324,150900,9053456740,16350,16350,16350,16310,4109
+20250324,150800,8986373490,16360,16350,16360,16330,3070
+20250324,150700,8936184040,16350,16390,16390,16350,706
+20250324,150600,8924637005,16400,16400,16400,16340,1994
+20250324,150500,8891995655,16410,16350,16410,16340,3349
+20250324,150400,8837144875,16350,16350,16370,16340,2472
+20250324,150300,8796707005,16340,16360,16370,16340,1002
+20250324,150200,8780329080,16360,16390,16390,16350,5340
+20250324,150100,8692960455,16390,16400,16410,16390,2575
+20250324,150000,8650752395,16400,16400,16410,16400,1935
+20250324,145900,8619018175,16400,16420,16420,16400,1582
+20250324,145800,8593062585,16400,16440,16440,16400,1551
+20250324,145700,8567619155,16440,16430,16445,16430,641
+20250324,145600,8557081945,16430,16410,16430,16390,2833
+20250324,145500,8510611505,16410,16420,16420,16400,2085
+20250324,145400,8476390895,16410,16410,16420,16400,1177
+20250324,145300,8457079025,16410,16410,16420,16410,522
+20250324,145200,8448511845,16410,16430,16430,16410,431
+20250324,145100,8441433605,16430,16450,16450,16430,1284
+20250324,145000,8420327925,16450,16440,16470,16440,260
+20250324,144900,8416049775,16440,16470,16470,16430,499
+20250324,144800,8407845195,16450,16440,16480,16410,959
+20250324,144700,8392096365,16430,16440,16440,16430,868
+20250324,144600,8377834145,16440,16410,16440,16390,1558
+20250324,144500,8352244815,16410,16420,16430,16390,5603
+20250324,144400,8260311770,16420,16430,16435,16420,1154
+20250324,144300,8241356585,16435,16440,16450,16430,1422
+20250324,144200,8217984540,16460,16450,16500,16440,1008
+20250324,144100,8201408830,16440,16450,16470,16440,3353
+20250324,144000,8146259630,16450,16470,16480,16450,2698
+20250324,143900,8101842470,16480,16480,16500,16460,1159
+20250324,143800,8082734010,16480,16470,16490,16450,726
+20250324,143700,8070775270,16470,16490,16490,16450,4331
+20250324,143600,7999481960,16490,16500,16520,16490,1805
+20250324,143500,7969706160,16500,16510,16520,16500,1045
+20250324,143400,7952462190,16500,16550,16550,16500,1772
+20250324,143300,7923196070,16530,16530,16540,16510,1549
+20250324,143200,7897602640,16530,16530,16550,16530,353
+20250324,143100,7891766500,16540,16510,16540,16510,526
+20250324,143000,7883073930,16550,16500,16550,16490,1786
+20250324,142900,7853592075,16500,16530,16540,16500,2050
+20250324,142800,7819738885,16510,16520,16530,16490,1248
+20250324,142700,7799128560,16560,16520,16560,16490,3099
+20250324,142600,7748006090,16500,16570,16570,16500,5995
+20250324,142500,7649047860,16500,16570,16580,16500,6944
+20250324,142400,7534235090,16580,16600,16610,16570,5084
+20250324,142300,7449862690,16600,16630,16630,16600,3576
+20250324,142200,7390454430,16630,16640,16640,16630,597
+20250324,142100,7380522370,16620,16600,16620,16600,1154
+20250324,142000,7361343765,16600,16620,16620,16600,2433
+20250324,141900,7320929795,16620,16620,16640,16610,992
+20250324,141800,7304447895,16620,16620,16640,16620,599
+20250324,141700,7294491285,16620,16620,16630,16620,1835
+20250324,141600,7263993085,16620,16670,16670,16620,1859
+20250324,141500,7233050685,16670,16690,16700,16670,736
+20250324,141400,7220771345,16680,16685,16685,16680,397
+20250324,141300,7214149365,16680,16680,16700,16680,48
+20250324,141200,7213348145,16660,16660,16660,16660,102
+20250324,141100,7211648825,16660,16650,16660,16650,2043
+20250324,141000,7177626455,16650,16705,16705,16650,167
+20250324,140900,7174844715,16730,16690,16730,16610,3248
+20250324,140800,7120789415,16690,16700,16700,16690,84
+20250324,140700,7119387045,16690,16690,16720,16690,286
+20250324,140600,7114613335,16700,16700,16700,16690,40
+20250324,140500,7113945395,16700,16720,16720,16700,1254
+20250324,140400,7093000555,16710,16730,16730,16710,280
+20250324,140300,7088319625,16730,16710,16730,16710,148
+20250324,140200,7085844605,16670,16740,16740,16670,54
+20250324,140100,7084944295,16640,16695,16695,16640,1904
+20250324,140000,7053229570,16695,16750,16750,16690,856
+20250324,135900,7038930915,16750,16720,16750,16700,1481
+20250324,135800,7014150295,16730,16720,16730,16720,2738
+20250324,135700,6968370445,16720,16760,16770,16720,1194
+20250324,135600,6948383045,16760,16770,16770,16740,484
+20250324,135500,6940276985,16760,16760,16760,16750,221
+20250324,135400,6936574625,16740,16750,16750,16740,299
+20250324,135300,6931568955,16750,16750,16750,16750,448
+20250324,135200,6924064955,16750,16760,16760,16740,279
+20250324,135100,6919392595,16760,16760,16800,16740,527
+20250324,135000,6910559035,16760,16780,16780,16750,145
+20250324,134900,6908128165,16790,16790,16790,16770,436
+20250324,134800,6900810505,16790,16770,16790,16760,71
+20250324,134700,6899619845,16780,16800,16800,16780,53
+20250324,134600,6898729765,16910,16820,16910,16820,218
+20250324,134500,6895053055,16820,16850,16850,16820,424
+20250324,134400,6887915145,16910,16860,16980,16830,1120
+20250324,134300,6868983045,16980,16750,17050,16750,2371
+20250324,134200,6828845455,16760,16760,16760,16740,133
+20250324,134100,6826617715,16760,16770,16780,16740,658
+20250324,134000,6815587395,16770,16730,16770,16730,284
+20250324,133900,6810826865,16720,16720,16730,16700,306
+20250324,133800,6805710425,16720,16700,16720,16700,82
+20250324,133700,6804340795,16700,16660,16700,16660,455
+20250324,133600,6796743655,16670,16670,16670,16660,600
+20250324,133500,6786743455,16670,16690,16690,16670,247
+20250324,133400,6782625215,16690,16710,16720,16690,618
+20250324,133300,6772300065,16710,16710,16720,16710,307
+20250324,133200,6767168665,16710,16710,16720,16710,197
+20250324,133100,6763875580,16720,16700,16720,16700,150
+20250324,133000,6761368840,16700,16680,16720,16650,1788
+20250324,132900,6731527580,16640,16650,16680,16640,375
+20250324,132800,6725284330,16630,16600,16650,16590,1408
+20250324,132700,6701893030,16600,16660,16660,16600,3166
+20250324,132600,6649246440,16660,16660,16660,16650,958
+20250324,132500,6633293170,16660,16690,16690,16660,1257
+20250324,132400,6612335680,16690,16690,16695,16680,974
+20250324,132300,6596079830,16700,16690,16700,16690,482
+20250324,132200,6588032760,16700,16700,16720,16690,542
+20250324,132100,6578981720,16700,16690,16700,16680,895
+20250324,132000,6564050090,16690,16690,16690,16660,338
+20250324,131900,6558415730,16660,16670,16680,16650,868
+20250324,131800,6543951870,16670,16670,16680,16660,523
+20250324,131700,6535236260,16670,16660,16680,16660,1005
+20250324,131600,6518484530,16660,16670,16695,16660,1007
+20250324,131500,6501701445,16670,16660,16670,16640,2774
+20250324,131400,6455502805,16670,16680,16680,16650,1896
+20250324,131300,6423905195,16680,16650,16690,16650,1934
+20250324,131200,6391674615,16650,16790,16800,16650,6818
+20250324,131100,6277642525,16800,16840,16840,16800,6981
+20250324,131000,6160303825,16840,16850,16850,16830,3951
+20250324,130900,6093750545,16850,16860,16870,16850,3248
+20250324,130800,6039012775,16860,16890,16890,16860,2232
+20250324,130700,6001360215,16890,16900,16910,16890,571
+20250324,130600,5991715525,16890,16900,16900,16890,357
+20250324,130500,5985684325,16900,16920,16920,16900,634
+20250324,130400,5974966295,16900,16900,16920,16900,562
+20250324,130300,5965468295,16900,16930,16930,16900,3
+20250324,130200,5965417565,16930,16940,16940,16930,32
+20250324,130100,5964875795,16940,16900,16940,16890,341
+20250324,130000,5959112765,16900,16900,16900,16900,75
+20250324,125900,5957845265,16900,16880,16900,16880,926
+20250324,125800,5942206685,16880,16890,16895,16880,803
+20250324,125700,5928645400,16890,16900,16930,16890,188
+20250324,125600,5925468400,16900,16920,16920,16900,26
+20250324,125500,5925028530,16940,16920,16940,16890,1380
+20250324,125400,5901683220,16920,16920,16920,16910,527
+20250324,125300,5892770450,16910,16910,16910,16910,2
+20250324,125200,5892736630,16910,16910,16920,16910,371
+20250324,125100,5886462400,16940,16930,16940,16910,54
+20250324,125000,5885548670,16930,16930,16940,16910,118
+20250324,124900,5883551150,16930,16930,16930,16930,7
+20250324,124800,5883432640,16930,16880,16930,16880,137
+20250324,124700,5881119980,16880,16890,16890,16880,1768
+20250324,124600,5851275720,16890,16900,16900,16880,3308
+20250324,124500,5795407390,16900,16880,16920,16880,683
+20250324,124400,5783860750,16880,16880,16890,16880,222
+20250324,124300,5780112175,16890,16910,16910,16880,1871
+20250324,124200,5748505555,16910,16910,16935,16900,3730
+20250324,124100,5685446145,16900,16900,16910,16900,1141
+20250324,124000,5666160595,16910,16940,16940,16900,4339
+20250324,123900,5592783625,16940,16960,16970,16940,26
+20250324,123800,5592343005,16930,16930,16930,16920,349
+20250324,123700,5586437285,16920,16970,16970,16920,169
+20250324,123600,5583576205,16930,16980,16980,16930,1052
+20250324,123500,5565756295,16940,16950,16980,16940,307
+20250324,123400,5560552845,16950,16950,16970,16950,386
+20250324,123300,5554006045,16970,16960,16970,16960,291
+20250324,123200,5549068755,16960,16960,16960,16960,59
+20250324,123100,5548068115,16960,16960,16960,16960,1
+20250324,123000,5548051155,16960,16960,16960,16960,27
+20250324,122900,5547593235,16960,16965,16980,16960,173
+20250324,122800,5544658115,16960,16960,16960,16960,108
+20250324,122700,5542826435,16960,16960,16960,16960,1
+20250324,122600,5542809475,16960,16960,16980,16960,256
+20250324,122500,5538466945,16960,16970,16970,16960,593
+20250324,122400,5528409145,16970,16970,16970,16960,53
+20250324,122300,5527510045,16970,16950,16970,16950,51
+20250324,122200,5526645365,16950,16960,16960,16950,1071
+20250324,122100,5508483605,16960,16970,16970,16960,3422
+20250324,122000,5450426345,16980,16980,16980,16970,482
+20250324,121900,5442244515,16980,16990,16990,16980,149
+20250324,121800,5439713215,16980,16980,16990,16980,76
+20250324,121700,5438422725,16980,16980,17000,16970,732
+20250324,121600,5425995165,16980,16980,16980,16970,797
+20250324,121500,5412469760,16970,16970,16980,16970,1042
+20250324,121400,5394785510,16970,16990,16990,16970,540
+20250324,121300,5385620080,16990,16990,17000,16970,1759
+20250324,121200,5355719530,16960,16960,16990,16960,1335
+20250324,121100,5333056780,16960,16960,16960,16940,137
+20250324,121000,5330735570,16940,16950,16950,16930,1171
+20250324,120900,5310900840,16950,16980,16980,16940,2979
+20250324,120800,5260395490,16980,17060,17060,16970,9254
+20250324,120700,5102963080,17060,17050,17060,17050,517
+20250324,120600,5094146970,17040,17050,17050,17040,459
+20250324,120500,5086325410,17040,17050,17055,17040,1215
+20250324,120400,5065610415,17050,17070,17070,17050,53
+20250324,120300,5064706235,17070,17070,17080,17070,111
+20250324,120200,5062811455,17070,17040,17070,17040,522
+20250324,120100,5053913515,17040,17050,17080,17040,1146
+20250324,120000,5034358865,17040,17050,17050,17040,333
+20250324,115900,5028682455,17050,17050,17050,17040,548
+20250324,115800,5019340265,17050,17050,17050,17050,196
+20250324,115700,5015998465,17050,17060,17060,17050,833
+20250324,115600,5001795615,17060,17060,17060,17060,127
+20250324,115500,4999628995,17060,17070,17070,17060,72
+20250324,115400,4998400145,17070,17070,17070,17070,67
+20250324,115300,4997256455,17070,17080,17080,17050,43
+20250324,115200,4996522815,17080,17070,17080,17050,356
+20250324,115100,4990444335,17050,17050,17050,17050,39
+20250324,115000,4989779385,17050,17070,17070,17050,13
+20250324,114900,4989557675,17070,17040,17070,17040,44
+20250324,114800,4988807365,17040,17030,17040,17030,885
+20250324,114700,4973735525,17030,17040,17060,17030,290
+20250324,114600,4968794085,17040,17050,17050,17040,131
+20250324,114500,4966561155,17050,17080,17090,17050,452
+20250324,114400,4958851265,17090,17090,17100,17090,47
+20250324,114300,4958047755,17110,17060,17110,17040,308
+20250324,114200,4952797575,17050,17070,17110,17040,1951
+20250324,114100,4919468605,17060,17060,17060,17060,5
+20250324,114000,4919383305,17040,17060,17060,17040,104
+20250324,113900,4917610285,17050,17040,17050,17040,189
+20250324,113800,4914389575,17040,17060,17060,17040,63
+20250324,113700,4913316025,17055,17055,17055,17055,49
+20250324,113600,4912480330,17030,17060,17060,17030,808
+20250324,113500,4898711050,17060,17070,17070,17060,20
+20250324,113400,4898369840,17080,17060,17080,17060,162
+20250324,113300,4895602900,17060,17050,17080,17030,978
+20250324,113200,4878921640,17050,17050,17060,17030,3017
+20250324,113100,4827526300,17040,17080,17080,17040,1495
+20250324,113000,4802025460,17080,17080,17080,17070,421
+20250324,112900,4794837780,17080,17080,17080,17070,32
+20250324,112800,4794291410,17080,17070,17080,17060,38
+20250324,112700,4793642920,17080,17070,17080,17070,126
+20250324,112600,4791491540,17080,17060,17080,17050,603
+20250324,112500,4781196300,17060,17060,17060,17060,14
+20250324,112400,4780957460,17050,17050,17080,17050,275
+20250324,112300,4776265140,17050,17080,17080,17050,527
+20250324,112200,4767270010,17080,17050,17080,17040,634
+20250324,112100,4756463970,17080,17050,17080,17040,714
+20250324,112000,4744290400,17040,17040,17080,17030,1593
+20250324,111900,4717132320,17040,17040,17040,17040,409
+20250324,111800,4710162960,17040,17050,17050,17040,741
+20250324,111700,4697530560,17060,17050,17060,17050,68
+20250324,111600,4696370740,17060,17080,17080,17050,257
+20250324,111500,4691986150,17080,17050,17090,17050,60
+20250324,111400,4690961370,17050,17050,17050,17050,64
+20250324,111300,4689870170,17050,17040,17090,17030,706
+20250324,111200,4677839470,17040,17080,17080,17040,1308
+20250324,111100,4655540600,17080,17070,17080,17070,535
+20250324,111000,4646402910,17060,17050,17060,17050,394
+20250324,110900,4639684710,17050,17050,17060,17050,661
+20250324,110800,4628414650,17050,17040,17090,17040,738
+20250324,110700,4615831780,17040,17050,17060,17040,1392
+20250324,110600,4592099480,17050,17060,17070,17050,1992
+20250324,110500,4558117740,17070,17090,17090,17060,1362
+20250324,110400,4534863060,17090,17100,17100,17090,773
+20250324,110300,4521652090,17100,17100,17110,17100,998
+20250324,110200,4504586130,17110,17100,17110,17100,368
+20250324,110100,4498292070,17100,17110,17120,17100,1431
+20250324,110000,4473811840,17110,17120,17120,17110,1122
+20250324,105900,4454606910,17130,17140,17140,17130,142
+20250324,105800,4452174130,17130,17140,17140,17130,90
+20250324,105700,4450631930,17140,17140,17150,17140,302
+20250324,105600,4445455510,17150,17150,17150,17150,163
+20250324,105500,4442660060,17160,17170,17170,17160,264
+20250324,105400,4438129810,17120,17120,17120,17120,26
+20250324,105300,4437684690,17120,17160,17160,17120,230
+20250324,105200,4433745240,17150,17120,17160,17120,604
+20250324,105100,4423391750,17110,17130,17130,17110,1754
+20250324,105000,4393368280,17130,17130,17130,17130,89
+20250324,104900,4391843710,17160,17120,17160,17120,159
+20250324,104800,4389121490,17130,17160,17160,17120,2697
+20250324,104700,4342942690,17150,17160,17160,17150,1366
+20250324,104600,4319509770,17160,17150,17190,17150,192
+20250324,104500,4316215530,17150,17140,17150,17130,2343
+20250324,104400,4276065970,17150,17150,17160,17140,169
+20250324,104300,4273167700,17150,17150,17150,17140,637
+20250324,104200,4262246720,17150,17150,17150,17150,481
+20250324,104100,4253997570,17150,17170,17170,17150,1361
+20250324,104000,4230653660,17160,17170,17220,17160,292
+20250324,103900,4225639780,17160,17220,17220,17160,550
+20250324,103800,4216189790,17170,17200,17200,17170,740
+20250324,103700,4203473740,17230,17190,17240,17190,1168
+20250324,103600,4183353170,17190,17195,17200,17185,160
+20250324,103500,4180602340,17210,17190,17210,17180,215
+20250324,103400,4176906470,17190,17170,17220,17170,400
+20250324,103300,4170025370,17160,17170,17240,17160,842
+20250324,103200,4155542830,17170,17190,17190,17160,418
+20250324,103100,4148363520,17190,17230,17230,17190,590
+20250324,103000,4138204600,17240,17200,17240,17200,1462
+20250324,102900,4113022010,17200,17160,17200,17140,858
+20250324,102800,4098307530,17150,17170,17170,17150,257
+20250324,102700,4093897330,17160,17160,17160,17140,399
+20250324,102600,4087055170,17170,17140,17180,17130,212
+20250324,102500,4083415640,17140,17180,17190,17130,3026
+20250324,102400,4031531640,17200,17260,17260,17200,1748
+20250324,102300,4001433090,17240,17250,17270,17240,290
+20250324,102200,3996427870,17240,17240,17250,17240,676
+20250324,102100,3984773620,17270,17270,17270,17220,1629
+20250324,102000,3956650260,17270,17260,17270,17210,93
+20250324,101900,3955045400,17260,17160,17260,17160,3636
+20250324,101800,3892511510,17170,17160,17170,17160,1179
+20250324,101700,3872279640,17160,17170,17170,17160,915
+20250324,101600,3856572170,17160,17170,17180,17160,1338
+20250324,101500,3833600360,17170,17190,17190,17170,1097
+20250324,101400,3814754200,17190,17190,17200,17190,75
+20250324,101300,3813464560,17200,17220,17220,17200,436
+20250324,101200,3805964630,17220,17170,17220,17170,2676
+20250324,101100,3759956340,17180,17200,17200,17170,753
+20250324,101000,3747018090,17200,17190,17200,17190,842
+20250324,100900,3732536730,17190,17195,17200,17190,354
+20250324,100800,3726449330,17195,17200,17200,17190,1269
+20250324,100700,3704628965,17210,17220,17220,17210,692
+20250324,100600,3692718115,17230,17220,17230,17210,1418
+20250324,100500,3668305305,17220,17220,17230,17220,1266
+20250324,100400,3646500605,17220,17260,17260,17220,3499
+20250324,100300,3586145805,17260,17260,17280,17260,376
+20250324,100200,3579655555,17260,17320,17330,17260,3180
+20250324,100100,3524677405,17310,17300,17320,17300,1124
+20250324,100000,3505224060,17300,17330,17330,17290,3551
+20250324,095900,3443813180,17330,17290,17330,17290,889
+20250324,095800,3428424305,17290,17320,17320,17270,3392
+20250324,095700,3369762195,17320,17350,17360,17310,4766
+20250324,095600,3287133905,17350,17330,17350,17320,7348
+20250324,095500,3159712455,17330,17290,17330,17280,6854
+20250324,095400,3041091525,17290,17270,17290,17270,3224
+20250324,095300,2985374165,17270,17240,17280,17240,4112
+20250324,095200,2914393700,17240,17210,17240,17210,813
+20250324,095100,2900392790,17210,17190,17210,17180,537
+20250324,095000,2891160800,17190,17170,17200,17160,3290
+20250324,094900,2834616780,17180,17180,17180,17170,276
+20250324,094800,2829876100,17180,17200,17200,17170,1682
+20250324,094700,2800970550,17200,17170,17200,17160,1374
+20250324,094600,2777361060,17160,17200,17200,17160,1231
+20250324,094500,2756210160,17180,17200,17200,17180,167
+20250324,094400,2753338910,17200,17200,17200,17190,419
+20250324,094300,2746134075,17200,17195,17200,17190,607
+20250324,094200,2735695905,17190,17180,17200,17160,583
+20250324,094100,2725677135,17180,17200,17200,17170,2193
+20250324,094000,2688005435,17200,17240,17240,17200,1360
+20250324,093900,2664594915,17250,17240,17260,17240,911
+20250324,093800,2648882155,17240,17260,17270,17240,567
+20250324,093700,2639096355,17250,17230,17270,17210,2135
+20250324,093600,2602308515,17230,17270,17270,17220,2966
+20250324,093500,2551191325,17280,17275,17285,17270,3216
+20250324,093400,2495626470,17275,17220,17275,17215,2328
+20250324,093300,2455512510,17215,17130,17215,17120,2294
+20250324,093200,2416152875,17130,17165,17170,17130,3350
+20250324,093100,2358677925,17170,17165,17170,17165,833
+20250324,093000,2344377875,17160,17190,17190,17150,2353
+20250324,092900,2303986035,17170,17210,17210,17170,3518
+20250324,092800,2243507615,17200,17220,17240,17190,1609
+20250324,092700,2215807915,17190,17260,17290,17190,2880
+20250324,092600,2166145665,17260,17260,17350,17260,10886
+20250324,092500,1977834035,17260,17160,17260,17160,5961
+20250324,092400,1875177435,17180,17180,17180,17170,1087
+20250324,092300,1856508055,17180,17160,17180,17160,354
+20250324,092200,1850429805,17160,17130,17170,17110,2913
+20250324,092100,1800504805,17140,17130,17150,17110,779
+20250324,092000,1787155695,17130,17070,17140,17070,1077
+20250324,091900,1768735980,17100,17130,17130,17050,3395
+20250324,091800,1710701420,17130,17140,17150,17130,1884
+20250324,091700,1678404170,17140,17150,17170,17130,2361
+20250324,091600,1637919690,17150,17150,17200,17100,869
+20250324,091500,1623019520,17160,17070,17200,17040,4657
+20250324,091400,1543447650,17080,17120,17120,17070,1846
+20250324,091300,1511884340,17110,17130,17160,17110,1761
+20250324,091200,1481732885,17160,17180,17180,17110,2924
+20250324,091100,1431620035,17170,17190,17230,17170,5660
+20250324,091000,1334306075,17180,17230,17250,17180,4203
+20250324,090900,1261938605,17230,17170,17230,17140,6350
+20250324,090800,1152854535,17160,17210,17210,17130,5619
+20250324,090700,1056377175,17210,17210,17280,17200,15117
+20250324,090600,795874210,17200,16940,17220,16940,6149
+20250324,090500,690431820,16940,16890,17020,16850,5233
+20250324,090400,602068260,16890,16910,16960,16890,3758
+20250324,090300,538545460,16920,16930,16940,16910,3386
+20250324,090200,481241785,16950,16960,16960,16910,9675
+20250324,090100,317563305,16920,16940,16990,16920,2548
+20250324,090000,274364180,16940,16960,17080,16920,15627

432720/min/candle-20250325.csv

@@ -0,0 +1,761 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,213900,8450810160,15500,15500,15500,15500,10284
+20250325,213800,8450810160,15500,15500,15500,15500,0
+20250325,213700,8450810160,15500,15500,15500,15500,0
+20250325,213600,8450810160,15500,15500,15500,15500,0
+20250325,213500,8450810160,15500,15500,15500,15500,0
+20250325,213400,8450810160,15500,15500,15500,15500,0
+20250325,213300,8450810160,15500,15500,15500,15500,0
+20250325,213200,8450810160,15500,15500,15500,15500,0
+20250325,213100,8450810160,15500,15500,15500,15500,0
+20250325,213000,8450810160,15500,15500,15500,15500,0
+20250325,212900,8450810160,15500,15500,15500,15500,0
+20250325,212800,8450810160,15500,15500,15500,15500,0
+20250325,212700,8450810160,15500,15500,15500,15500,0
+20250325,212600,8450810160,15500,15500,15500,15500,0
+20250325,212500,8450810160,15500,15500,15500,15500,0
+20250325,212400,8450810160,15500,15500,15500,15500,0
+20250325,212300,8450810160,15500,15500,15500,15500,0
+20250325,212200,8450810160,15500,15500,15500,15500,0
+20250325,212100,8450810160,15500,15500,15500,15500,0
+20250325,212000,8450810160,15500,15500,15500,15500,0
+20250325,211900,8450810160,15500,15500,15500,15500,0
+20250325,211800,8450810160,15500,15500,15500,15500,0
+20250325,211700,8450810160,15500,15500,15500,15500,0
+20250325,211600,8450810160,15500,15500,15500,15500,0
+20250325,211500,8450810160,15500,15500,15500,15500,0
+20250325,211400,8450810160,15500,15500,15500,15500,0
+20250325,211300,8450810160,15500,15500,15500,15500,0
+20250325,211200,8450810160,15500,15500,15500,15500,0
+20250325,211100,8450810160,15500,15500,15500,15500,0
+20250325,211000,8450810160,15500,15500,15500,15500,0
+20250325,210900,8450810160,15500,15500,15500,15500,10284
+20250325,210800,8450810160,15500,15500,15500,15500,0
+20250325,210700,8450810160,15500,15500,15500,15500,0
+20250325,210600,8450810160,15500,15500,15500,15500,0
+20250325,210500,8450810160,15500,15500,15500,15500,0
+20250325,210400,8450810160,15500,15500,15500,15500,0
+20250325,210300,8450810160,15500,15500,15500,15500,0
+20250325,210200,8450810160,15500,15500,15500,15500,0
+20250325,210100,8450810160,15500,15500,15500,15500,0
+20250325,210000,8450810160,15500,15500,15500,15500,0
+20250325,205900,8450810160,15500,15500,15500,15500,0
+20250325,205800,8450810160,15500,15500,15500,15500,0
+20250325,205700,8450810160,15500,15500,15500,15500,0
+20250325,205600,8450810160,15500,15500,15500,15500,0
+20250325,205500,8450810160,15500,15500,15500,15500,0
+20250325,205400,8450810160,15500,15500,15500,15500,0
+20250325,205300,8450810160,15500,15500,15500,15500,0
+20250325,205200,8450810160,15500,15500,15500,15500,0
+20250325,205100,8450810160,15500,15500,15500,15500,0
+20250325,205000,8450810160,15500,15500,15500,15500,0
+20250325,204900,8450810160,15500,15500,15500,15500,0
+20250325,204800,8450810160,15500,15500,15500,15500,0
+20250325,204700,8450810160,15500,15500,15500,15500,0
+20250325,204600,8450810160,15500,15500,15500,15500,0
+20250325,204500,8450810160,15500,15500,15500,15500,0
+20250325,204400,8450810160,15500,15500,15500,15500,0
+20250325,204300,8450810160,15500,15500,15500,15500,0
+20250325,204200,8450810160,15500,15500,15500,15500,0
+20250325,204100,8450810160,15500,15500,15500,15500,0
+20250325,204000,8450810160,15500,15500,15500,15500,0
+20250325,203900,8450810160,15500,15500,15500,15500,10284
+20250325,203800,8450810160,15500,15500,15500,15500,0
+20250325,203700,8450810160,15500,15500,15500,15500,0
+20250325,203600,8450810160,15500,15500,15500,15500,0
+20250325,203500,8450810160,15500,15500,15500,15500,0
+20250325,203400,8450810160,15500,15500,15500,15500,0
+20250325,203300,8450810160,15500,15500,15500,15500,0
+20250325,203200,8450810160,15500,15500,15500,15500,0
+20250325,203100,8450810160,15500,15500,15500,15500,0
+20250325,203000,8450810160,15500,15500,15500,15500,0
+20250325,202900,8450810160,15500,15500,15500,15500,0
+20250325,202800,8450810160,15500,15500,15500,15500,0
+20250325,202700,8450810160,15500,15500,15500,15500,0
+20250325,202600,8450810160,15500,15500,15500,15500,0
+20250325,202500,8450810160,15500,15500,15500,15500,0
+20250325,202400,8450810160,15500,15500,15500,15500,0
+20250325,202300,8450810160,15500,15500,15500,15500,0
+20250325,202200,8450810160,15500,15500,15500,15500,0
+20250325,202100,8450810160,15500,15500,15500,15500,0
+20250325,202000,8450810160,15500,15500,15500,15500,0
+20250325,201900,8450810160,15500,15500,15500,15500,0
+20250325,201800,8450810160,15500,15500,15500,15500,0
+20250325,201700,8450810160,15500,15500,15500,15500,0
+20250325,201600,8450810160,15500,15500,15500,15500,0
+20250325,201500,8450810160,15500,15500,15500,15500,0
+20250325,201400,8450810160,15500,15500,15500,15500,0
+20250325,201300,8450810160,15500,15500,15500,15500,0
+20250325,201200,8450810160,15500,15500,15500,15500,0
+20250325,201100,8450810160,15500,15500,15500,15500,0
+20250325,201000,8450810160,15500,15500,15500,15500,0
+20250325,200900,8450810160,15500,15500,15500,15500,10284
+20250325,200800,8450810160,15500,15500,15500,15500,0
+20250325,200700,8450810160,15500,15500,15500,15500,0
+20250325,200600,8450810160,15500,15500,15500,15500,0
+20250325,200500,8450810160,15500,15500,15500,15500,0
+20250325,200400,8450810160,15500,15500,15500,15500,0
+20250325,200300,8450810160,15500,15500,15500,15500,0
+20250325,200200,8450810160,15500,15500,15500,15500,0
+20250325,200100,8450810160,15500,15500,15500,15500,0
+20250325,200000,8450810160,15500,15500,15500,15500,0
+20250325,195900,8450810160,15500,15500,15500,15500,0
+20250325,195800,8450810160,15500,15500,15500,15500,0
+20250325,195700,8450810160,15500,15500,15500,15500,0
+20250325,195600,8450810160,15500,15500,15500,15500,0
+20250325,195500,8450810160,15500,15500,15500,15500,0
+20250325,195400,8450810160,15500,15500,15500,15500,0
+20250325,195300,8450810160,15500,15500,15500,15500,0
+20250325,195200,8450810160,15500,15500,15500,15500,0
+20250325,195100,8450810160,15500,15500,15500,15500,0
+20250325,195000,8450810160,15500,15500,15500,15500,0
+20250325,194900,8450810160,15500,15500,15500,15500,0
+20250325,194800,8450810160,15500,15500,15500,15500,0
+20250325,194700,8450810160,15500,15500,15500,15500,0
+20250325,194600,8450810160,15500,15500,15500,15500,0
+20250325,194500,8450810160,15500,15500,15500,15500,0
+20250325,194400,8450810160,15500,15500,15500,15500,0
+20250325,194300,8450810160,15500,15500,15500,15500,0
+20250325,194200,8450810160,15500,15500,15500,15500,0
+20250325,194100,8450810160,15500,15500,15500,15500,0
+20250325,194000,8450810160,15500,15500,15500,15500,0
+20250325,193900,8450810160,15500,15500,15500,15500,10284
+20250325,193800,8450810160,15500,15500,15500,15500,0
+20250325,193700,8450810160,15500,15500,15500,15500,0
+20250325,193600,8450810160,15500,15500,15500,15500,0
+20250325,193500,8450810160,15500,15500,15500,15500,0
+20250325,193400,8450810160,15500,15500,15500,15500,0
+20250325,193300,8450810160,15500,15500,15500,15500,0
+20250325,193200,8450810160,15500,15500,15500,15500,0
+20250325,193100,8450810160,15500,15500,15500,15500,0
+20250325,193000,8450810160,15500,15500,15500,15500,0
+20250325,192900,8450810160,15500,15500,15500,15500,0
+20250325,192800,8450810160,15500,15500,15500,15500,0
+20250325,192700,8450810160,15500,15500,15500,15500,0
+20250325,192600,8450810160,15500,15500,15500,15500,0
+20250325,192500,8450810160,15500,15500,15500,15500,0
+20250325,192400,8450810160,15500,15500,15500,15500,0
+20250325,192300,8450810160,15500,15500,15500,15500,0
+20250325,192200,8450810160,15500,15500,15500,15500,0
+20250325,192100,8450810160,15500,15500,15500,15500,0
+20250325,192000,8450810160,15500,15500,15500,15500,0
+20250325,191900,8450810160,15500,15500,15500,15500,0
+20250325,191800,8450810160,15500,15500,15500,15500,0
+20250325,191700,8450810160,15500,15500,15500,15500,0
+20250325,191600,8450810160,15500,15500,15500,15500,0
+20250325,191500,8450810160,15500,15500,15500,15500,0
+20250325,191400,8450810160,15500,15500,15500,15500,0
+20250325,191300,8450810160,15500,15500,15500,15500,0
+20250325,191200,8450810160,15500,15500,15500,15500,0
+20250325,191100,8450810160,15500,15500,15500,15500,0
+20250325,191000,8450810160,15500,15500,15500,15500,0
+20250325,190900,8450810160,15500,15500,15500,15500,10284
+20250325,190800,8450810160,15500,15500,15500,15500,0
+20250325,190700,8450810160,15500,15500,15500,15500,0
+20250325,190600,8450810160,15500,15500,15500,15500,0
+20250325,190500,8450810160,15500,15500,15500,15500,0
+20250325,190400,8450810160,15500,15500,15500,15500,0
+20250325,190300,8450810160,15500,15500,15500,15500,0
+20250325,190200,8450810160,15500,15500,15500,15500,0
+20250325,190100,8450810160,15500,15500,15500,15500,0
+20250325,190000,8450810160,15500,15500,15500,15500,0
+20250325,185900,8450810160,15500,15500,15500,15500,0
+20250325,185800,8450810160,15500,15500,15500,15500,0
+20250325,185700,8450810160,15500,15500,15500,15500,0
+20250325,185600,8450810160,15500,15500,15500,15500,0
+20250325,185500,8450810160,15500,15500,15500,15500,0
+20250325,185400,8450810160,15500,15500,15500,15500,0
+20250325,185300,8450810160,15500,15500,15500,15500,0
+20250325,185200,8450810160,15500,15500,15500,15500,0
+20250325,185100,8450810160,15500,15500,15500,15500,0
+20250325,185000,8450810160,15500,15500,15500,15500,0
+20250325,184900,8450810160,15500,15500,15500,15500,0
+20250325,184800,8450810160,15500,15500,15500,15500,0
+20250325,184700,8450810160,15500,15500,15500,15500,0
+20250325,184600,8450810160,15500,15500,15500,15500,0
+20250325,184500,8450810160,15500,15500,15500,15500,0
+20250325,184400,8450810160,15500,15500,15500,15500,0
+20250325,184300,8450810160,15500,15500,15500,15500,0
+20250325,184200,8450810160,15500,15500,15500,15500,0
+20250325,184100,8450810160,15500,15500,15500,15500,0
+20250325,184000,8450810160,15500,15500,15500,15500,0
+20250325,183900,8450810160,15500,15500,15500,15500,10284
+20250325,183800,8450810160,15500,15500,15500,15500,0
+20250325,183700,8450810160,15500,15500,15500,15500,0
+20250325,183600,8450810160,15500,15500,15500,15500,0
+20250325,183500,8450810160,15500,15500,15500,15500,0
+20250325,183400,8450810160,15500,15500,15500,15500,0
+20250325,183300,8450810160,15500,15500,15500,15500,0
+20250325,183200,8450810160,15500,15500,15500,15500,0
+20250325,183100,8450810160,15500,15500,15500,15500,0
+20250325,183000,8450810160,15500,15500,15500,15500,0
+20250325,182900,8450810160,15500,15500,15500,15500,0
+20250325,182800,8450810160,15500,15500,15500,15500,0
+20250325,182700,8450810160,15500,15500,15500,15500,0
+20250325,182600,8450810160,15500,15500,15500,15500,0
+20250325,182500,8450810160,15500,15500,15500,15500,0
+20250325,182400,8450810160,15500,15500,15500,15500,0
+20250325,182300,8450810160,15500,15500,15500,15500,0
+20250325,182200,8450810160,15500,15500,15500,15500,0
+20250325,182100,8450810160,15500,15500,15500,15500,0
+20250325,182000,8450810160,15500,15500,15500,15500,0
+20250325,181900,8450810160,15500,15500,15500,15500,0
+20250325,181800,8450810160,15500,15500,15500,15500,0
+20250325,181700,8450810160,15500,15500,15500,15500,0
+20250325,181600,8450810160,15500,15500,15500,15500,0
+20250325,181500,8450810160,15500,15500,15500,15500,0
+20250325,181400,8450810160,15500,15500,15500,15500,0
+20250325,181300,8450810160,15500,15500,15500,15500,0
+20250325,181200,8450810160,15500,15500,15500,15500,0
+20250325,181100,8450810160,15500,15500,15500,15500,0
+20250325,181000,8450810160,15500,15500,15500,15500,0
+20250325,180900,8450810160,15500,15500,15500,15500,10284
+20250325,180800,8450810160,15500,15500,15500,15500,0
+20250325,180700,8450810160,15500,15500,15500,15500,0
+20250325,180600,8450810160,15500,15500,15500,15500,0
+20250325,180500,8450810160,15500,15500,15500,15500,0
+20250325,180400,8450810160,15500,15500,15500,15500,0
+20250325,180300,8450810160,15500,15500,15500,15500,0
+20250325,180200,8450810160,15500,15500,15500,15500,0
+20250325,180100,8450810160,15500,15500,15500,15500,0
+20250325,180000,8450810160,15500,15500,15500,15500,0
+20250325,175900,8450810160,15500,15500,15500,15500,0
+20250325,175800,8450810160,15500,15500,15500,15500,0
+20250325,175700,8450810160,15500,15500,15500,15500,0
+20250325,175600,8450810160,15500,15500,15500,15500,0
+20250325,175500,8450810160,15500,15500,15500,15500,0
+20250325,175400,8450810160,15500,15500,15500,15500,0
+20250325,175300,8450810160,15500,15500,15500,15500,0
+20250325,175200,8450810160,15500,15500,15500,15500,0
+20250325,175100,8450810160,15500,15500,15500,15500,0
+20250325,175000,8450810160,15500,15500,15500,15500,0
+20250325,174900,8450810160,15500,15500,15500,15500,0
+20250325,174800,8450810160,15500,15500,15500,15500,0
+20250325,174700,8450810160,15500,15500,15500,15500,0
+20250325,174600,8450810160,15500,15500,15500,15500,0
+20250325,174500,8450810160,15500,15500,15500,15500,0
+20250325,174400,8450810160,15500,15500,15500,15500,0
+20250325,174300,8450810160,15500,15500,15500,15500,0
+20250325,174200,8450810160,15500,15500,15500,15500,0
+20250325,174100,8450810160,15500,15500,15500,15500,0
+20250325,174000,8450810160,15500,15500,15500,15500,0
+20250325,173900,8450810160,15500,15500,15500,15500,10284
+20250325,173800,8450810160,15500,15500,15500,15500,0
+20250325,173700,8450810160,15500,15500,15500,15500,0
+20250325,173600,8450810160,15500,15500,15500,15500,0
+20250325,173500,8450810160,15500,15500,15500,15500,0
+20250325,173400,8450810160,15500,15500,15500,15500,0
+20250325,173300,8450810160,15500,15500,15500,15500,0
+20250325,173200,8450810160,15500,15500,15500,15500,0
+20250325,173100,8450810160,15500,15500,15500,15500,0
+20250325,173000,8450810160,15500,15500,15500,15500,0
+20250325,172900,8450810160,15500,15500,15500,15500,0
+20250325,172800,8450810160,15500,15500,15500,15500,0
+20250325,172700,8450810160,15500,15500,15500,15500,0
+20250325,172600,8450810160,15500,15500,15500,15500,0
+20250325,172500,8450810160,15500,15500,15500,15500,0
+20250325,172400,8450810160,15500,15500,15500,15500,0
+20250325,172300,8450810160,15500,15500,15500,15500,0
+20250325,172200,8450810160,15500,15500,15500,15500,0
+20250325,172100,8450810160,15500,15500,15500,15500,0
+20250325,172000,8450810160,15500,15500,15500,15500,0
+20250325,171900,8450810160,15500,15500,15500,15500,0
+20250325,171800,8450810160,15500,15500,15500,15500,0
+20250325,171700,8450810160,15500,15500,15500,15500,0
+20250325,171600,8450810160,15500,15500,15500,15500,0
+20250325,171500,8450810160,15500,15500,15500,15500,0
+20250325,171400,8450810160,15500,15500,15500,15500,0
+20250325,171300,8450810160,15500,15500,15500,15500,0
+20250325,171200,8450810160,15500,15500,15500,15500,0
+20250325,171100,8450810160,15500,15500,15500,15500,0
+20250325,171000,8450810160,15500,15500,15500,15500,0
+20250325,170900,8450810160,15500,15500,15500,15500,10284
+20250325,170800,8450810160,15500,15500,15500,15500,0
+20250325,170700,8450810160,15500,15500,15500,15500,0
+20250325,170600,8450810160,15500,15500,15500,15500,0
+20250325,170500,8450810160,15500,15500,15500,15500,0
+20250325,170400,8450810160,15500,15500,15500,15500,0
+20250325,170300,8450810160,15500,15500,15500,15500,0
+20250325,170200,8450810160,15500,15500,15500,15500,0
+20250325,170100,8450810160,15500,15500,15500,15500,0
+20250325,170000,8450810160,15500,15500,15500,15500,0
+20250325,165900,8450810160,15500,15500,15500,15500,0
+20250325,165800,8450810160,15500,15500,15500,15500,0
+20250325,165700,8450810160,15500,15500,15500,15500,0
+20250325,165600,8450810160,15500,15500,15500,15500,0
+20250325,165500,8450810160,15500,15500,15500,15500,0
+20250325,165400,8450810160,15500,15500,15500,15500,0
+20250325,165300,8450810160,15500,15500,15500,15500,0
+20250325,165200,8450810160,15500,15500,15500,15500,0
+20250325,165100,8450810160,15500,15500,15500,15500,0
+20250325,165000,8450810160,15500,15500,15500,15500,0
+20250325,164900,8450810160,15500,15500,15500,15500,0
+20250325,164800,8450810160,15500,15500,15500,15500,0
+20250325,164700,8450810160,15500,15500,15500,15500,0
+20250325,164600,8450810160,15500,15500,15500,15500,0
+20250325,164500,8450810160,15500,15500,15500,15500,0
+20250325,164400,8450810160,15500,15500,15500,15500,0
+20250325,164300,8450810160,15500,15500,15500,15500,0
+20250325,164200,8450810160,15500,15500,15500,15500,0
+20250325,164100,8450810160,15500,15500,15500,15500,0
+20250325,164000,8450810160,15500,15500,15500,15500,0
+20250325,163900,8450810160,15500,15500,15500,15500,10284
+20250325,163800,8450810160,15500,15500,15500,15500,0
+20250325,163700,8450810160,15500,15500,15500,15500,0
+20250325,163600,8450810160,15500,15500,15500,15500,0
+20250325,163500,8450810160,15500,15500,15500,15500,0
+20250325,163400,8450810160,15500,15500,15500,15500,0
+20250325,163300,8450810160,15500,15500,15500,15500,0
+20250325,163200,8450810160,15500,15500,15500,15500,0
+20250325,163100,8450810160,15500,15500,15500,15500,0
+20250325,163000,8450810160,15500,15500,15500,15500,0
+20250325,162900,8450810160,15500,15500,15500,15500,0
+20250325,162800,8450810160,15500,15500,15500,15500,0
+20250325,162700,8450810160,15500,15500,15500,15500,0
+20250325,162600,8450810160,15500,15500,15500,15500,0
+20250325,162500,8450810160,15500,15500,15500,15500,0
+20250325,162400,8450810160,15500,15500,15500,15500,0
+20250325,162300,8450810160,15500,15500,15500,15500,0
+20250325,162200,8450810160,15500,15500,15500,15500,0
+20250325,162100,8450810160,15500,15500,15500,15500,0
+20250325,162000,8450810160,15500,15500,15500,15500,0
+20250325,161900,8450810160,15500,15500,15500,15500,0
+20250325,161800,8450810160,15500,15500,15500,15500,0
+20250325,161700,8450810160,15500,15500,15500,15500,0
+20250325,161600,8450810160,15500,15500,15500,15500,0
+20250325,161500,8450810160,15500,15500,15500,15500,0
+20250325,161400,8450810160,15500,15500,15500,15500,0
+20250325,161300,8450810160,15500,15500,15500,15500,0
+20250325,161200,8450810160,15500,15500,15500,15500,0
+20250325,161100,8450810160,15500,15500,15500,15500,0
+20250325,161000,8450810160,15500,15500,15500,15500,0
+20250325,160900,8450810160,15500,15500,15500,15500,10284
+20250325,160800,8450810160,15500,15500,15500,15500,0
+20250325,160700,8450810160,15500,15500,15500,15500,0
+20250325,160600,8450810160,15500,15500,15500,15500,0
+20250325,160500,8450810160,15500,15500,15500,15500,0
+20250325,160400,8450810160,15500,15500,15500,15500,0
+20250325,160300,8450810160,15500,15500,15500,15500,0
+20250325,160200,8450810160,15500,15500,15500,15500,0
+20250325,160100,8450810160,15500,15500,15500,15500,0
+20250325,160000,8450810160,15500,15500,15500,15500,0
+20250325,155900,8450810160,15500,15500,15500,15500,0
+20250325,155800,8450810160,15500,15500,15500,15500,0
+20250325,155700,8450810160,15500,15500,15500,15500,0
+20250325,155600,8450810160,15500,15500,15500,15500,0
+20250325,155500,8450810160,15500,15500,15500,15500,0
+20250325,155400,8450810160,15500,15500,15500,15500,0
+20250325,155300,8450810160,15500,15500,15500,15500,0
+20250325,155200,8450810160,15500,15500,15500,15500,0
+20250325,155100,8450810160,15500,15500,15500,15500,0
+20250325,155000,8450810160,15500,15500,15500,15500,0
+20250325,154900,8450810160,15500,15500,15500,15500,0
+20250325,154800,8450810160,15500,15500,15500,15500,0
+20250325,154700,8450810160,15500,15500,15500,15500,0
+20250325,154600,8450810160,15500,15500,15500,15500,0
+20250325,154500,8450810160,15500,15500,15500,15500,0
+20250325,154400,8450810160,15500,15500,15500,15500,0
+20250325,154300,8450810160,15500,15500,15500,15500,0
+20250325,154200,8450810160,15500,15500,15500,15500,0
+20250325,154100,8450810160,15500,15500,15500,15500,0
+20250325,154000,8450810160,15500,15500,15500,15500,0
+20250325,153900,8450810160,15500,15500,15500,15500,10284
+20250325,153800,8450810160,15500,15500,15500,15500,0
+20250325,153700,8450810160,15500,15500,15500,15500,0
+20250325,153600,8450810160,15500,15500,15500,15500,0
+20250325,153500,8450810160,15500,15500,15500,15500,0
+20250325,153400,8450810160,15500,15500,15500,15500,0
+20250325,153300,8450810160,15500,15500,15500,15500,0
+20250325,153200,8450810160,15500,15500,15500,15500,0
+20250325,153100,8450810160,15500,15500,15500,15500,0
+20250325,153000,8450810160,15500,15500,15500,15500,10284
+20250325,152900,8291408160,15530,15530,15530,15530,0
+20250325,152800,8291408160,15530,15530,15530,15530,0
+20250325,152700,8291408160,15530,15530,15530,15530,0
+20250325,152600,8291408160,15530,15530,15530,15530,0
+20250325,152500,8291408160,15530,15530,15530,15530,0
+20250325,152400,8291408160,15530,15530,15530,15530,0
+20250325,152300,8291408160,15530,15530,15530,15530,0
+20250325,152200,8291408160,15530,15530,15530,15530,0
+20250325,152100,8291408160,15530,15530,15530,15530,0
+20250325,152000,8291408160,15530,15530,15530,15530,0
+20250325,151900,8291408160,15530,15530,15550,15520,1719
+20250325,151800,8264705280,15530,15530,15545,15520,2595
+20250325,151700,8224391840,15530,15520,15530,15520,847
+20250325,151600,8211242905,15520,15540,15540,15520,772
+20250325,151500,8199254795,15530,15530,15540,15530,339
+20250325,151400,8193989105,15530,15530,15550,15530,478
+20250325,151300,8186558765,15530,15530,15540,15530,1374
+20250325,151200,8165219255,15530,15520,15540,15520,592
+20250325,151100,8156023395,15520,15520,15550,15510,477
+20250325,151000,8148617845,15510,15515,15525,15510,571
+20250325,150900,8139758205,15515,15510,15520,15510,159
+20250325,150800,8137291575,15510,15530,15530,15510,564
+20250325,150700,8128540675,15520,15520,15540,15510,833
+20250325,150600,8115619455,15520,15540,15550,15520,608
+20250325,150500,8106170505,15540,15510,15540,15500,541
+20250325,150400,8097775335,15500,15520,15520,15500,151
+20250325,150300,8095433455,15520,15515,15530,15515,56
+20250325,150200,8094564335,15500,15510,15510,15500,1045
+20250325,150100,8078360615,15510,15520,15520,15510,1251
+20250325,150000,8058948760,15520,15530,15550,15520,735
+20250325,145900,8047533740,15550,15540,15550,15530,2372
+20250325,145800,8010682830,15540,15560,15560,15540,546
+20250325,145700,8002195040,15560,15540,15560,15530,1556
+20250325,145600,7978014770,15540,15540,15540,15530,265
+20250325,145500,7973898600,15540,15535,15540,15510,342
+20250325,145400,7968590295,15550,15530,15550,15520,211
+20250325,145300,7965313365,15530,15530,15530,15520,252
+20250325,145200,7961400965,15550,15560,15560,15550,151
+20250325,145100,7959052725,15520,15520,15550,15520,1299
+20250325,145000,7938878015,15520,15510,15550,15510,127
+20250325,144900,7936904825,15510,15520,15520,15510,141
+20250325,144800,7934717585,15520,15510,15520,15510,142
+20250325,144700,7932514655,15510,15510,15520,15500,323
+20250325,144600,7927505385,15510,15515,15515,15510,100
+20250325,144500,7925954335,15500,15510,15510,15500,209
+20250325,144400,7922714665,15510,15510,15510,15510,1305
+20250325,144300,7902474115,15510,15530,15530,15510,282
+20250325,144200,7898095075,15530,15530,15530,15520,6
+20250325,144100,7898001905,15520,15530,15530,15520,538
+20250325,144000,7889652065,15530,15550,15560,15520,345
+20250325,143900,7884291975,15560,15520,15560,15520,365
+20250325,143800,7878621135,15500,15510,15510,15500,54
+20250325,143700,7877783635,15510,15510,15530,15500,821
+20250325,143600,7865050005,15510,15510,15510,15510,164
+20250325,143500,7862506365,15510,15510,15510,15510,259
+20250325,143400,7858489275,15510,15520,15520,15510,207
+20250325,143300,7855277255,15510,15510,15510,15510,100
+20250325,143200,7853726255,15490,15500,15510,15490,1132
+20250325,143100,7836184895,15500,15480,15510,15460,186
+20250325,143000,7833302055,15510,15510,15510,15510,12
+20250325,142900,7833115935,15470,15480,15520,15470,1745
+20250325,142800,7806095505,15480,15500,15500,15470,988
+20250325,142700,7790790085,15480,15480,15480,15480,153
+20250325,142600,7788421645,15470,15460,15510,15460,1556
+20250325,142500,7764336575,15460,15470,15470,15460,1877
+20250325,142400,7735304985,15480,15480,15480,15470,269
+20250325,142300,7731140965,15480,15490,15500,15470,2971
+20250325,142200,7685143205,15500,15500,15510,15500,272
+20250325,142100,7680927185,15500,15500,15500,15490,489
+20250325,142000,7673349635,15490,15490,15500,15490,579
+20250325,141900,7664380825,15490,15500,15500,15490,498
+20250325,141800,7656666685,15490,15490,15500,15490,274
+20250325,141700,7652422150,15490,15490,15490,15480,1621
+20250325,141600,7627326320,15490,15490,15490,15480,1794
+20250325,141500,7599537860,15490,15505,15505,15490,1539
+20250325,141400,7575693000,15500,15510,15510,15500,35
+20250325,141300,7575150440,15510,15500,15510,15500,961
+20250325,141200,7560253450,15510,15510,15510,15500,864
+20250325,141100,7546859790,15510,15510,15510,15510,204
+20250325,141000,7543695750,15510,15560,15560,15510,526
+20250325,140900,7535528300,15560,15530,15560,15530,240
+20250325,140800,7531796300,15530,15530,15540,15520,500
+20250325,140700,7524030020,15530,15510,15530,15510,52
+20250325,140600,7523223070,15500,15520,15520,15500,403
+20250325,140500,7516974320,15510,15510,15510,15510,67
+20250325,140400,7515935150,15510,15510,15600,15510,261
+20250325,140300,7511886820,15600,15610,15610,15500,888
+20250325,140200,7498110430,15610,15560,15610,15560,807
+20250325,140100,7485525240,15560,15580,15580,15560,82
+20250325,140000,7484249300,15570,15555,15570,15550,1181
+20250325,135900,7465864135,15555,15550,15555,15535,31
+20250325,135800,7465382160,15550,15520,15580,15520,17
+20250325,135700,7465117860,15520,15520,15520,15520,71
+20250325,135600,7464015940,15520,15530,15590,15520,1131
+20250325,135500,7446457760,15530,15570,15570,15530,502
+20250325,135400,7438661150,15580,15580,15580,15530,143
+20250325,135300,7436435560,15580,15540,15580,15530,202
+20250325,135200,7433298390,15530,15570,15620,15520,2131
+20250325,135100,7400105910,15590,15500,15590,15500,796
+20250325,135000,7387717620,15540,15510,15540,15500,1037
+20250325,134900,7371642660,15510,15500,15530,15500,254
+20250325,134800,7367703600,15540,15540,15540,15500,637
+20250325,134700,7357825170,15540,15500,15540,15500,340
+20250325,134600,7352551020,15500,15550,15550,15500,1511
+20250325,134500,7329107690,15510,15550,15550,15510,368
+20250325,134400,7323395570,15550,15530,15560,15500,842
+20250325,134300,7310325070,15500,15500,15570,15490,1539
+20250325,134200,7286444360,15480,15530,15545,15480,5918
+20250325,134100,7194683790,15530,15530,15530,15520,1487
+20250325,134000,7171593810,15530,15560,15560,15530,1662
+20250325,133900,7145763590,15580,15550,15580,15540,717
+20250325,133800,7134613830,15550,15560,15560,15550,539
+20250325,133700,7126230380,15560,15590,15590,15560,573
+20250325,133600,7117312205,15585,15580,15590,15580,672
+20250325,133500,7106842380,15590,15590,15590,15580,2229
+20250325,133400,7072103920,15590,15590,15620,15590,438
+20250325,133300,7065275190,15590,15570,15620,15560,1394
+20250325,133200,7043537840,15630,15550,15630,15550,1028
+20250325,133100,7027504310,15560,15550,15600,15540,1512
+20250325,133000,7003963350,15550,15580,15580,15530,1758
+20250325,132900,6976618370,15590,15580,15590,15530,1728
+20250325,132800,6949747960,15580,15530,15580,15520,4956
+20250325,132700,6872795260,15560,15630,15630,15530,4275
+20250325,132600,6806136030,15640,15680,15680,15640,2478
+20250325,132500,6767341150,15680,15740,15750,15670,17043
+20250325,132400,6499619760,15740,15740,15750,15740,1016
+20250325,132300,6483627870,15750,15740,15750,15740,1444
+20250325,132200,6460898680,15750,15770,15770,15740,6924
+20250325,132100,6351820390,15770,15770,15770,15760,366
+20250325,132000,6346048610,15760,15760,15770,15760,638
+20250325,131900,6335993230,15760,15770,15800,15760,475
+20250325,131800,6328505140,15760,15760,15800,15760,247
+20250325,131700,6324611840,15800,15770,15800,15760,1351
+20250325,131600,6303319040,15760,15760,15770,15760,1350
+20250325,131500,6282040020,15770,15770,15800,15760,3163
+20250325,131400,6232184800,15790,15780,15810,15770,374
+20250325,131300,6226285160,15810,15800,15810,15780,258
+20250325,131200,6222207970,15810,15780,15810,15760,624
+20250325,131100,6212366860,15780,15780,15810,15780,473
+20250325,131000,6204901170,15790,15810,15810,15790,9
+20250325,130900,6204759040,15780,15790,15790,15780,152
+20250325,130800,6202360440,15790,15790,15790,15780,171
+20250325,130700,6199661000,15790,15790,15800,15770,187
+20250325,130600,6196711140,15780,15770,15780,15770,561
+20250325,130500,6187862130,15770,15770,15770,15770,150
+20250325,130400,6185496630,15770,15780,15780,15770,126
+20250325,130300,6183509350,15780,15840,15840,15780,895
+20250325,130200,6169380830,15800,15810,15810,15800,100
+20250325,130100,6167800820,15800,15800,15800,15800,0
+20250325,130000,6167800820,15800,15800,15800,15800,65
+20250325,125900,6166773820,15790,15800,15840,15790,294
+20250325,125800,6162127150,15800,15770,15800,15770,4027
+20250325,125700,6098621240,15770,15760,15770,15760,1504
+20250325,125600,6074914500,15760,15760,15760,15760,100
+20250325,125500,6073338500,15770,15770,15770,15760,1066
+20250325,125400,6056533810,15760,15780,15790,15760,2677
+20250325,125300,6014312920,15790,15790,15800,15780,466
+20250325,125200,6006957260,15780,15780,15780,15780,103
+20250325,125100,6005331920,15780,15800,15800,15780,533
+20250325,125000,5996915650,15800,15800,15800,15800,159
+20250325,124900,5994403450,15780,15820,15820,15780,1957
+20250325,124800,5963485520,15830,15830,15830,15830,42
+20250325,124700,5962820660,15830,15810,15830,15810,116
+20250325,124600,5960986340,15810,15840,15840,15810,1364
+20250325,124500,5939400240,15840,15845,15850,15840,823
+20250325,124400,5926360685,15840,15830,15840,15830,624
+20250325,124300,5916476685,15830,15830,15830,15830,21
+20250325,124200,5916144255,15840,15840,15840,15840,11
+20250325,124100,5915970015,15840,15840,15840,15840,114
+20250325,124000,5914164255,15830,15840,15840,15800,102
+20250325,123900,5912552335,15790,15800,15840,15790,1227
+20250325,123800,5893138255,15800,15800,15820,15800,399
+20250325,123700,5886832795,15800,15800,15800,15800,175
+20250325,123600,5884067795,15800,15790,15800,15790,46
+20250325,123500,5883341355,15790,15800,15800,15790,260
+20250325,123400,5879235155,15800,15820,15820,15800,1056
+20250325,123300,5862544795,15840,15820,15840,15820,2
+20250325,123200,5862513135,15820,15820,15820,15820,157
+20250325,123100,5860029395,15820,15820,15820,15820,195
+20250325,123000,5856944495,15820,15830,15830,15820,521
+20250325,122900,5848700485,15840,15830,15840,15830,248
+20250325,122800,5844774545,15850,15820,15850,15820,367
+20250325,122700,5838964345,15830,15820,15830,15810,1008
+20250325,122600,5823025045,15820,15830,15830,15820,102
+20250325,122500,5821411385,15830,15800,15830,15800,241
+20250325,122400,5817596385,15820,15810,15820,15800,271
+20250325,122300,5813310655,15810,15810,15810,15810,289
+20250325,122200,5808741565,15820,15820,15830,15820,122
+20250325,122100,5806811505,15830,15830,15830,15810,21
+20250325,122000,5806479275,15810,15820,15830,15810,286
+20250325,121900,5801954305,15820,15830,15830,15820,365
+20250325,121800,5796178635,15820,15840,15850,15820,908
+20250325,121700,5781797265,15840,15840,15840,15840,148
+20250325,121600,5779452945,15840,15820,15840,15820,132
+20250325,121500,5777362515,15840,15820,15840,15820,308
+20250325,121400,5772488305,15810,15810,15810,15800,404
+20250325,121300,5766101115,15810,15820,15820,15810,151
+20250325,121200,5763713655,15830,15850,15850,15830,51
+20250325,121100,5762906155,15850,15820,15850,15820,94
+20250325,121000,5761417465,15860,15810,15860,15810,427
+20250325,120900,5754653825,15810,15810,15820,15770,1416
+20250325,120800,5732296535,15800,15780,15800,15780,342
+20250325,120700,5726897475,15770,15780,15780,15770,1115
+20250325,120600,5709312900,15770,15770,15775,15770,56
+20250325,120500,5708429755,15780,15790,15790,15780,680
+20250325,120400,5697697445,15800,15810,15820,15790,497
+20250325,120300,5689842415,15810,15820,15820,15810,637
+20250325,120200,5679768925,15820,15820,15830,15820,159
+20250325,120100,5677253235,15830,15810,15830,15800,90
+20250325,120000,5675829175,15810,15810,15810,15800,3
+20250325,115900,5675781755,15800,15820,15820,15800,166
+20250325,115800,5673156955,15820,15780,15820,15780,242
+20250325,115700,5669336645,15790,15790,15790,15790,34
+20250325,115600,5668799785,15790,15800,15800,15790,142
+20250325,115500,5666557505,15790,15780,15790,15780,1083
+20250325,115400,5649464965,15800,15770,15800,15770,459
+20250325,115300,5642219125,15800,15760,15800,15760,617
+20250325,115200,5632492815,15770,15770,15770,15760,148
+20250325,115100,5630159035,15770,15810,15810,15770,2687
+20250325,115000,5587757125,15820,15840,15840,15820,714
+20250325,114900,5576451165,15840,15820,15840,15810,171
+20250325,114800,5573746905,15790,15780,15870,15780,1619
+20250325,114700,5548121585,15780,15780,15790,15770,2081
+20250325,114600,5515291535,15780,15780,15790,15780,431
+20250325,114500,5508490325,15780,15790,15790,15780,66
+20250325,114400,5507448305,15790,15790,15800,15790,877
+20250325,114300,5493599675,15790,15800,15800,15790,142
+20250325,114200,5491356405,15800,15810,15810,15780,1191
+20250325,114100,5472542365,15810,15810,15810,15810,110
+20250325,114000,5470803265,15810,15840,15840,15810,565
+20250325,113900,5461859755,15840,15780,15850,15780,291
+20250325,113800,5457258575,15790,15790,15790,15780,138
+20250325,113700,5455079755,15810,15790,15810,15780,265
+20250325,113600,5450894765,15790,15800,15820,15780,616
+20250325,113500,5441164935,15770,15780,15790,15770,191
+20250325,113400,5438151925,15790,15790,15790,15770,904
+20250325,113300,5423887115,15790,15800,15800,15790,361
+20250325,113200,5418185885,15800,15830,15830,15800,3777
+20250325,113100,5358498540,15830,15830,15830,15820,264
+20250325,113000,5354320050,15830,15820,15830,15810,366
+20250325,112900,5348527990,15810,15810,15830,15810,345
+20250325,112800,5343071410,15810,15810,15810,15800,202
+20250325,112700,5339878780,15810,15780,15820,15780,689
+20250325,112600,5328993940,15770,15760,15770,15760,800
+20250325,112500,5316382840,15760,15740,15770,15740,108
+20250325,112400,5314681210,15740,15760,15760,15740,285
+20250325,112300,5310191970,15760,15750,15765,15730,541
+20250325,112200,5301669220,15760,15780,15780,15730,6601
+20250325,112100,5197665060,15780,15770,15790,15770,2464
+20250325,112000,5158795985,15780,15780,15780,15770,1648
+20250325,111900,5132806985,15780,15780,15790,15770,271
+20250325,111800,5128532495,15780,15800,15800,15770,339
+20250325,111700,5123180815,15800,15770,15800,15770,657
+20250325,111600,5112810015,15770,15770,15770,15760,1389
+20250325,111500,5090906145,15770,15780,15800,15770,3809
+20250325,111400,5030822985,15780,15820,15820,15780,388
+20250325,111300,5024697815,15820,15820,15820,15780,1408
+20250325,111200,5002464605,15800,15800,15810,15770,3833
+20250325,111100,4941955085,15810,15820,15830,15800,1472
+20250325,111000,4918681970,15820,15790,15820,15790,177
+20250325,110900,4915886140,15780,15840,15840,15780,453
+20250325,110800,4908729930,15780,15810,15860,15760,10938
+20250325,110700,4735989460,15810,15860,15870,15810,5647
+20250325,110600,4646586590,15870,15880,15900,15860,1193
+20250325,110500,4627655250,15880,15915,15915,15870,1986
+20250325,110400,4596106275,15915,15890,15915,15890,373
+20250325,110300,4590174480,15880,15910,15920,15880,4298
+20250325,110200,4521835480,15920,15960,15960,15920,1561
+20250325,110100,4496970120,15960,15960,15960,15940,1357
+20250325,110000,4475320420,15960,15970,15970,15960,659
+20250325,105900,4464800050,15970,15970,15970,15960,785
+20250325,105800,4452263650,15980,15970,15980,15970,413
+20250325,105700,4445667940,15970,16000,16000,15970,200
+20250325,105600,4442471950,15990,15980,16000,15980,354
+20250325,105500,4436811440,15970,15980,16000,15960,2309
+20250325,105400,4399910400,15980,16020,16030,15980,3889
+20250325,105300,4337669755,16030,16070,16070,16020,609
+20250325,105200,4327907805,16040,16000,16070,16000,350
+20250325,105100,4322305405,16000,16010,16010,16000,107
+20250325,105000,4320593275,16000,16050,16090,16000,5229
+20250325,104900,4236847155,16050,16060,16060,16050,74
+20250325,104800,4235659445,16050,16050,16090,16050,476
+20250325,104700,4228016690,16040,16040,16050,16040,124
+20250325,104600,4226026960,16040,16060,16090,16020,277
+20250325,104500,4221578660,16070,16050,16090,16020,653
+20250325,104400,4211108770,16050,16045,16070,16030,1607
+20250325,104300,4185321070,16050,16070,16070,16040,469
+20250325,104200,4177792880,16070,16070,16070,16020,325
+20250325,104100,4172576310,16050,16050,16080,16010,1559
+20250325,104000,4147580620,16050,16080,16080,16050,181
+20250325,103900,4144675100,16050,16060,16070,16030,1365
+20250325,103800,4122761770,16070,16110,16110,16050,2276
+20250325,103700,4086156430,16110,16130,16130,16110,1058
+20250325,103600,4069106290,16120,16170,16175,16120,2646
+20250325,103500,4026379430,16170,16160,16200,16160,24
+20250325,103400,4025991150,16200,16160,16200,16150,484
+20250325,103300,4018168700,16160,16210,16210,16160,1847
+20250325,103200,3988270780,16210,16200,16220,16200,564
+20250325,103100,3979128790,16200,16210,16210,16200,135
+20250325,103000,3976940480,16230,16220,16230,16200,1363
+20250325,102900,3954853660,16220,16240,16260,16220,436
+20250325,102800,3947776640,16240,16240,16240,16230,265
+20250325,102700,3943473640,16240,16260,16260,16240,647
+20250325,102600,3932965160,16270,16260,16270,16240,221
+20250325,102500,3929370700,16270,16240,16270,16240,280
+20250325,102400,3924823230,16240,16240,16240,16240,134
+20250325,102300,3922647070,16270,16280,16280,16240,210
+20250325,102200,3919234280,16280,16220,16280,16210,1147
+20250325,102100,3900609280,16220,16220,16220,16220,296
+20250325,102000,3895808160,16220,16220,16240,16220,1345
+20250325,101900,3873992020,16220,16240,16240,16220,1712
+20250325,101800,3846213860,16240,16260,16260,16240,456
+20250325,101700,3838808290,16240,16260,16260,16240,90
+20250325,101600,3837345110,16260,16240,16280,16240,59
+20250325,101500,3836385690,16220,16240,16280,16220,1587
+20250325,101400,3810599025,16240,16220,16245,16220,871
+20250325,101300,3796456255,16220,16220,16230,16220,173
+20250325,101200,3793649945,16220,16210,16230,16200,402
+20250325,101100,3787131495,16210,16235,16235,16210,139
+20250325,101000,3784876500,16230,16240,16240,16230,170
+20250325,100900,3782116920,16240,16140,16240,16140,1289
+20250325,100800,3761255670,16140,16150,16160,16130,1575
+20250325,100700,3735815690,16140,16160,16160,16140,1846
+20250325,100600,3706000360,16160,16190,16190,16160,1839
+20250325,100500,3676270170,16190,16200,16200,16180,198
+20250325,100400,3673064610,16200,16270,16270,16200,1520
+20250325,100300,3648409270,16270,16250,16270,16250,220
+20250325,100200,3644830140,16270,16270,16280,16270,82
+20250325,100100,3643495950,16270,16280,16290,16220,162
+20250325,100000,3640858590,16280,16230,16280,16200,1260
+20250325,095900,3620383190,16200,16190,16200,16190,1133
+20250325,095800,3602031910,16180,16190,16200,16160,3339
+20250325,095700,3548015830,16200,16200,16200,16190,667
+20250325,095600,3537213980,16200,16245,16260,16190,839
+20250325,095500,3523612920,16245,16200,16245,16200,70
+20250325,095400,3522476145,16200,16190,16200,16190,381
+20250325,095300,3516304045,16190,16190,16210,16190,538
+20250325,095200,3507588735,16190,16200,16200,16180,607
+20250325,095100,3497760925,16200,16190,16210,16180,620
+20250325,095000,3487719035,16180,16200,16200,16180,846
+20250325,094900,3474024615,16200,16220,16220,16200,1550
+20250325,094800,3448901015,16220,16280,16280,16220,642
+20250325,094700,3438476215,16280,16240,16280,16240,357
+20250325,094600,3432670975,16240,16200,16240,16200,19
+20250325,094500,3432362735,16190,16210,16250,16170,1681
+20250325,094400,3405150350,16190,16260,16280,16190,2224
+20250325,094300,3369044270,16260,16240,16290,16240,1284
+20250325,094200,3348145330,16240,16300,16310,16240,1738
+20250325,094100,3319845730,16290,16300,16300,16280,789
+20250325,094000,3306994300,16300,16350,16350,16280,2195
+20250325,093900,3271178350,16350,16420,16420,16320,3806
+20250325,093800,3208904430,16390,16360,16440,16340,8296
+20250325,093700,3072964570,16350,16140,16370,16140,10129
+20250325,093600,2908259900,16130,16060,16190,15960,4982
+20250325,093500,2828179080,16060,16070,16080,16000,2628
+20250325,093400,2785977950,16070,15970,16070,15960,3343
+20250325,093300,2732433220,15970,15870,15970,15840,2625
+20250325,093200,2690671250,15870,15780,15870,15770,7803
+20250325,093100,2567288060,15780,15810,15810,15760,4490
+20250325,093000,2496398530,15820,15830,15830,15790,9339
+20250325,092900,2348789640,15820,15860,15870,15820,5074
+20250325,092800,2268423055,15860,15920,15920,15840,9363
+20250325,092700,2119783105,15920,15955,15955,15910,3430
+20250325,092600,2065142095,15950,16000,16010,15940,1072
+20250325,092500,2048033005,16000,16040,16070,15950,3606
+20250325,092400,1990324765,16070,15990,16070,15980,3197
+20250325,092300,1939141955,15990,16050,16050,15990,2734
+20250325,092200,1895334795,16030,15940,16030,15890,6599
+20250325,092100,1790130265,15960,16060,16060,15900,9008
+20250325,092000,1646154805,16070,16105,16110,16060,4357
+20250325,091900,1576083600,16110,16110,16140,16100,1359
+20250325,091800,1554175070,16090,16120,16140,16050,12185
+20250325,091700,1358119600,16130,16190,16200,16110,4233
+20250325,091600,1289785780,16190,16230,16230,16190,4019
+20250325,091500,1224662570,16220,16230,16260,16220,1676
+20250325,091400,1197456770,16230,16220,16370,16200,4369
+20250325,091300,1126464580,16220,16280,16340,16200,5142
+20250325,091200,1042967710,16280,16380,16380,16280,5642
+20250325,091100,950921180,16380,16430,16430,16380,2495
+20250325,091000,910013340,16400,16440,16460,16400,1068
+20250325,090900,892470200,16440,16390,16460,16390,2027
+20250325,090800,859208920,16400,16490,16490,16400,4288
+20250325,090700,788779560,16490,16530,16540,16490,3982
+20250325,090600,723053420,16530,16545,16550,16520,3014
+20250325,090500,673210825,16540,16550,16550,16530,1929
+20250325,090400,641309395,16540,16530,16550,16500,3518
+20250325,090300,583197200,16530,16500,16550,16500,4078
+20250325,090200,515808630,16500,16540,16570,16490,4754
+20250325,090100,437249880,16550,16630,16650,16540,6847
+20250325,090000,323547160,16630,16400,16640,16400,17996

432720/min/candle-20250326.csv

@@ -0,0 +1,759 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,213700,13361854925,15820,15820,15820,15820,7433
+20250326,213600,13361854925,15820,15820,15820,15820,0
+20250326,213500,13361854925,15820,15820,15820,15820,0
+20250326,213400,13361854925,15820,15820,15820,15820,0
+20250326,213300,13361854925,15820,15820,15820,15820,0
+20250326,213200,13361854925,15820,15820,15820,15820,0
+20250326,213100,13361854925,15820,15820,15820,15820,0
+20250326,213000,13361854925,15820,15820,15820,15820,0
+20250326,212900,13361854925,15820,15820,15820,15820,0
+20250326,212800,13361854925,15820,15820,15820,15820,0
+20250326,212700,13361854925,15820,15820,15820,15820,0
+20250326,212600,13361854925,15820,15820,15820,15820,0
+20250326,212500,13361854925,15820,15820,15820,15820,0
+20250326,212400,13361854925,15820,15820,15820,15820,0
+20250326,212300,13361854925,15820,15820,15820,15820,0
+20250326,212200,13361854925,15820,15820,15820,15820,0
+20250326,212100,13361854925,15820,15820,15820,15820,0
+20250326,212000,13361854925,15820,15820,15820,15820,0
+20250326,211900,13361854925,15820,15820,15820,15820,0
+20250326,211800,13361854925,15820,15820,15820,15820,0
+20250326,211700,13361854925,15820,15820,15820,15820,0
+20250326,211600,13361854925,15820,15820,15820,15820,0
+20250326,211500,13361854925,15820,15820,15820,15820,0
+20250326,211400,13361854925,15820,15820,15820,15820,0
+20250326,211300,13361854925,15820,15820,15820,15820,0
+20250326,211200,13361854925,15820,15820,15820,15820,0
+20250326,211100,13361854925,15820,15820,15820,15820,0
+20250326,211000,13361854925,15820,15820,15820,15820,0
+20250326,210900,13361854925,15820,15820,15820,15820,0
+20250326,210800,13361854925,15820,15820,15820,15820,0
+20250326,210700,13361854925,15820,15820,15820,15820,7433
+20250326,210600,13361854925,15820,15820,15820,15820,0
+20250326,210500,13361854925,15820,15820,15820,15820,0
+20250326,210400,13361854925,15820,15820,15820,15820,0
+20250326,210300,13361854925,15820,15820,15820,15820,0
+20250326,210200,13361854925,15820,15820,15820,15820,0
+20250326,210100,13361854925,15820,15820,15820,15820,0
+20250326,210000,13361854925,15820,15820,15820,15820,0
+20250326,205900,13361854925,15820,15820,15820,15820,0
+20250326,205800,13361854925,15820,15820,15820,15820,0
+20250326,205700,13361854925,15820,15820,15820,15820,0
+20250326,205600,13361854925,15820,15820,15820,15820,0
+20250326,205500,13361854925,15820,15820,15820,15820,0
+20250326,205400,13361854925,15820,15820,15820,15820,0
+20250326,205300,13361854925,15820,15820,15820,15820,0
+20250326,205200,13361854925,15820,15820,15820,15820,0
+20250326,205100,13361854925,15820,15820,15820,15820,0
+20250326,205000,13361854925,15820,15820,15820,15820,0
+20250326,204900,13361854925,15820,15820,15820,15820,0
+20250326,204800,13361854925,15820,15820,15820,15820,0
+20250326,204700,13361854925,15820,15820,15820,15820,0
+20250326,204600,13361854925,15820,15820,15820,15820,0
+20250326,204500,13361854925,15820,15820,15820,15820,0
+20250326,204400,13361854925,15820,15820,15820,15820,0
+20250326,204300,13361854925,15820,15820,15820,15820,0
+20250326,204200,13361854925,15820,15820,15820,15820,0
+20250326,204100,13361854925,15820,15820,15820,15820,0
+20250326,204000,13361854925,15820,15820,15820,15820,0
+20250326,203900,13361854925,15820,15820,15820,15820,0
+20250326,203800,13361854925,15820,15820,15820,15820,0
+20250326,203700,13361854925,15820,15820,15820,15820,7433
+20250326,203600,13361854925,15820,15820,15820,15820,0
+20250326,203500,13361854925,15820,15820,15820,15820,0
+20250326,203400,13361854925,15820,15820,15820,15820,0
+20250326,203300,13361854925,15820,15820,15820,15820,0
+20250326,203200,13361854925,15820,15820,15820,15820,0
+20250326,203100,13361854925,15820,15820,15820,15820,0
+20250326,203000,13361854925,15820,15820,15820,15820,0
+20250326,202900,13361854925,15820,15820,15820,15820,0
+20250326,202800,13361854925,15820,15820,15820,15820,0
+20250326,202700,13361854925,15820,15820,15820,15820,0
+20250326,202600,13361854925,15820,15820,15820,15820,0
+20250326,202500,13361854925,15820,15820,15820,15820,0
+20250326,202400,13361854925,15820,15820,15820,15820,0
+20250326,202300,13361854925,15820,15820,15820,15820,0
+20250326,202200,13361854925,15820,15820,15820,15820,0
+20250326,202100,13361854925,15820,15820,15820,15820,0
+20250326,202000,13361854925,15820,15820,15820,15820,0
+20250326,201900,13361854925,15820,15820,15820,15820,0
+20250326,201800,13361854925,15820,15820,15820,15820,0
+20250326,201700,13361854925,15820,15820,15820,15820,0
+20250326,201600,13361854925,15820,15820,15820,15820,0
+20250326,201500,13361854925,15820,15820,15820,15820,0
+20250326,201400,13361854925,15820,15820,15820,15820,0
+20250326,201300,13361854925,15820,15820,15820,15820,0
+20250326,201200,13361854925,15820,15820,15820,15820,0
+20250326,201100,13361854925,15820,15820,15820,15820,0
+20250326,201000,13361854925,15820,15820,15820,15820,0
+20250326,200900,13361854925,15820,15820,15820,15820,0
+20250326,200800,13361854925,15820,15820,15820,15820,0
+20250326,200700,13361854925,15820,15820,15820,15820,7433
+20250326,200600,13361854925,15820,15820,15820,15820,0
+20250326,200500,13361854925,15820,15820,15820,15820,0
+20250326,200400,13361854925,15820,15820,15820,15820,0
+20250326,200300,13361854925,15820,15820,15820,15820,0
+20250326,200200,13361854925,15820,15820,15820,15820,0
+20250326,200100,13361854925,15820,15820,15820,15820,0
+20250326,200000,13361854925,15820,15820,15820,15820,0
+20250326,195900,13361854925,15820,15820,15820,15820,0
+20250326,195800,13361854925,15820,15820,15820,15820,0
+20250326,195700,13361854925,15820,15820,15820,15820,0
+20250326,195600,13361854925,15820,15820,15820,15820,0
+20250326,195500,13361854925,15820,15820,15820,15820,0
+20250326,195400,13361854925,15820,15820,15820,15820,0
+20250326,195300,13361854925,15820,15820,15820,15820,0
+20250326,195200,13361854925,15820,15820,15820,15820,0
+20250326,195100,13361854925,15820,15820,15820,15820,0
+20250326,195000,13361854925,15820,15820,15820,15820,0
+20250326,194900,13361854925,15820,15820,15820,15820,0
+20250326,194800,13361854925,15820,15820,15820,15820,0
+20250326,194700,13361854925,15820,15820,15820,15820,0
+20250326,194600,13361854925,15820,15820,15820,15820,0
+20250326,194500,13361854925,15820,15820,15820,15820,0
+20250326,194400,13361854925,15820,15820,15820,15820,0
+20250326,194300,13361854925,15820,15820,15820,15820,0
+20250326,194200,13361854925,15820,15820,15820,15820,0
+20250326,194100,13361854925,15820,15820,15820,15820,0
+20250326,194000,13361854925,15820,15820,15820,15820,0
+20250326,193900,13361854925,15820,15820,15820,15820,0
+20250326,193800,13361854925,15820,15820,15820,15820,0
+20250326,193700,13361854925,15820,15820,15820,15820,7433
+20250326,193600,13361854925,15820,15820,15820,15820,0
+20250326,193500,13361854925,15820,15820,15820,15820,0
+20250326,193400,13361854925,15820,15820,15820,15820,0
+20250326,193300,13361854925,15820,15820,15820,15820,0
+20250326,193200,13361854925,15820,15820,15820,15820,0
+20250326,193100,13361854925,15820,15820,15820,15820,0
+20250326,193000,13361854925,15820,15820,15820,15820,0
+20250326,192900,13361854925,15820,15820,15820,15820,0
+20250326,192800,13361854925,15820,15820,15820,15820,0
+20250326,192700,13361854925,15820,15820,15820,15820,0
+20250326,192600,13361854925,15820,15820,15820,15820,0
+20250326,192500,13361854925,15820,15820,15820,15820,0
+20250326,192400,13361854925,15820,15820,15820,15820,0
+20250326,192300,13361854925,15820,15820,15820,15820,0
+20250326,192200,13361854925,15820,15820,15820,15820,0
+20250326,192100,13361854925,15820,15820,15820,15820,0
+20250326,192000,13361854925,15820,15820,15820,15820,0
+20250326,191900,13361854925,15820,15820,15820,15820,0
+20250326,191800,13361854925,15820,15820,15820,15820,0
+20250326,191700,13361854925,15820,15820,15820,15820,0
+20250326,191600,13361854925,15820,15820,15820,15820,0
+20250326,191500,13361854925,15820,15820,15820,15820,0
+20250326,191400,13361854925,15820,15820,15820,15820,0
+20250326,191300,13361854925,15820,15820,15820,15820,0
+20250326,191200,13361854925,15820,15820,15820,15820,0
+20250326,191100,13361854925,15820,15820,15820,15820,0
+20250326,191000,13361854925,15820,15820,15820,15820,0
+20250326,190900,13361854925,15820,15820,15820,15820,0
+20250326,190800,13361854925,15820,15820,15820,15820,0
+20250326,190700,13361854925,15820,15820,15820,15820,7433
+20250326,190600,13361854925,15820,15820,15820,15820,0
+20250326,190500,13361854925,15820,15820,15820,15820,0
+20250326,190400,13361854925,15820,15820,15820,15820,0
+20250326,190300,13361854925,15820,15820,15820,15820,0
+20250326,190200,13361854925,15820,15820,15820,15820,0
+20250326,190100,13361854925,15820,15820,15820,15820,0
+20250326,190000,13361854925,15820,15820,15820,15820,0
+20250326,185900,13361854925,15820,15820,15820,15820,0
+20250326,185800,13361854925,15820,15820,15820,15820,0
+20250326,185700,13361854925,15820,15820,15820,15820,0
+20250326,185600,13361854925,15820,15820,15820,15820,0
+20250326,185500,13361854925,15820,15820,15820,15820,0
+20250326,185400,13361854925,15820,15820,15820,15820,0
+20250326,185300,13361854925,15820,15820,15820,15820,0
+20250326,185200,13361854925,15820,15820,15820,15820,0
+20250326,185100,13361854925,15820,15820,15820,15820,0
+20250326,185000,13361854925,15820,15820,15820,15820,0
+20250326,184900,13361854925,15820,15820,15820,15820,0
+20250326,184800,13361854925,15820,15820,15820,15820,0
+20250326,184700,13361854925,15820,15820,15820,15820,0
+20250326,184600,13361854925,15820,15820,15820,15820,0
+20250326,184500,13361854925,15820,15820,15820,15820,0
+20250326,184400,13361854925,15820,15820,15820,15820,0
+20250326,184300,13361854925,15820,15820,15820,15820,0
+20250326,184200,13361854925,15820,15820,15820,15820,0
+20250326,184100,13361854925,15820,15820,15820,15820,0
+20250326,184000,13361854925,15820,15820,15820,15820,0
+20250326,183900,13361854925,15820,15820,15820,15820,0
+20250326,183800,13361854925,15820,15820,15820,15820,0
+20250326,183700,13361854925,15820,15820,15820,15820,7433
+20250326,183600,13361854925,15820,15820,15820,15820,0
+20250326,183500,13361854925,15820,15820,15820,15820,0
+20250326,183400,13361854925,15820,15820,15820,15820,0
+20250326,183300,13361854925,15820,15820,15820,15820,0
+20250326,183200,13361854925,15820,15820,15820,15820,0
+20250326,183100,13361854925,15820,15820,15820,15820,0
+20250326,183000,13361854925,15820,15820,15820,15820,0
+20250326,182900,13361854925,15820,15820,15820,15820,0
+20250326,182800,13361854925,15820,15820,15820,15820,0
+20250326,182700,13361854925,15820,15820,15820,15820,0
+20250326,182600,13361854925,15820,15820,15820,15820,0
+20250326,182500,13361854925,15820,15820,15820,15820,0
+20250326,182400,13361854925,15820,15820,15820,15820,0
+20250326,182300,13361854925,15820,15820,15820,15820,0
+20250326,182200,13361854925,15820,15820,15820,15820,0
+20250326,182100,13361854925,15820,15820,15820,15820,0
+20250326,182000,13361854925,15820,15820,15820,15820,0
+20250326,181900,13361854925,15820,15820,15820,15820,0
+20250326,181800,13361854925,15820,15820,15820,15820,0
+20250326,181700,13361854925,15820,15820,15820,15820,0
+20250326,181600,13361854925,15820,15820,15820,15820,0
+20250326,181500,13361854925,15820,15820,15820,15820,0
+20250326,181400,13361854925,15820,15820,15820,15820,0
+20250326,181300,13361854925,15820,15820,15820,15820,0
+20250326,181200,13361854925,15820,15820,15820,15820,0
+20250326,181100,13361854925,15820,15820,15820,15820,0
+20250326,181000,13361854925,15820,15820,15820,15820,0
+20250326,180900,13361854925,15820,15820,15820,15820,0
+20250326,180800,13361854925,15820,15820,15820,15820,0
+20250326,180700,13361854925,15820,15820,15820,15820,7433
+20250326,180600,13361854925,15820,15820,15820,15820,0
+20250326,180500,13361854925,15820,15820,15820,15820,0
+20250326,180400,13361854925,15820,15820,15820,15820,0
+20250326,180300,13361854925,15820,15820,15820,15820,0
+20250326,180200,13361854925,15820,15820,15820,15820,0
+20250326,180100,13361854925,15820,15820,15820,15820,0
+20250326,180000,13361854925,15820,15820,15820,15820,0
+20250326,175900,13361854925,15820,15820,15820,15820,0
+20250326,175800,13361854925,15820,15820,15820,15820,0
+20250326,175700,13361854925,15820,15820,15820,15820,0
+20250326,175600,13361854925,15820,15820,15820,15820,0
+20250326,175500,13361854925,15820,15820,15820,15820,0
+20250326,175400,13361854925,15820,15820,15820,15820,0
+20250326,175300,13361854925,15820,15820,15820,15820,0
+20250326,175200,13361854925,15820,15820,15820,15820,0
+20250326,175100,13361854925,15820,15820,15820,15820,0
+20250326,175000,13361854925,15820,15820,15820,15820,0
+20250326,174900,13361854925,15820,15820,15820,15820,0
+20250326,174800,13361854925,15820,15820,15820,15820,0
+20250326,174700,13361854925,15820,15820,15820,15820,0
+20250326,174600,13361854925,15820,15820,15820,15820,0
+20250326,174500,13361854925,15820,15820,15820,15820,0
+20250326,174400,13361854925,15820,15820,15820,15820,0
+20250326,174300,13361854925,15820,15820,15820,15820,0
+20250326,174200,13361854925,15820,15820,15820,15820,0
+20250326,174100,13361854925,15820,15820,15820,15820,0
+20250326,174000,13361854925,15820,15820,15820,15820,0
+20250326,173900,13361854925,15820,15820,15820,15820,0
+20250326,173800,13361854925,15820,15820,15820,15820,0
+20250326,173700,13361854925,15820,15820,15820,15820,7433
+20250326,173600,13361854925,15820,15820,15820,15820,0
+20250326,173500,13361854925,15820,15820,15820,15820,0
+20250326,173400,13361854925,15820,15820,15820,15820,0
+20250326,173300,13361854925,15820,15820,15820,15820,0
+20250326,173200,13361854925,15820,15820,15820,15820,0
+20250326,173100,13361854925,15820,15820,15820,15820,0
+20250326,173000,13361854925,15820,15820,15820,15820,0
+20250326,172900,13361854925,15820,15820,15820,15820,0
+20250326,172800,13361854925,15820,15820,15820,15820,0
+20250326,172700,13361854925,15820,15820,15820,15820,0
+20250326,172600,13361854925,15820,15820,15820,15820,0
+20250326,172500,13361854925,15820,15820,15820,15820,0
+20250326,172400,13361854925,15820,15820,15820,15820,0
+20250326,172300,13361854925,15820,15820,15820,15820,0
+20250326,172200,13361854925,15820,15820,15820,15820,0
+20250326,172100,13361854925,15820,15820,15820,15820,0
+20250326,172000,13361854925,15820,15820,15820,15820,0
+20250326,171900,13361854925,15820,15820,15820,15820,0
+20250326,171800,13361854925,15820,15820,15820,15820,0
+20250326,171700,13361854925,15820,15820,15820,15820,0
+20250326,171600,13361854925,15820,15820,15820,15820,0
+20250326,171500,13361854925,15820,15820,15820,15820,0
+20250326,171400,13361854925,15820,15820,15820,15820,0
+20250326,171300,13361854925,15820,15820,15820,15820,0
+20250326,171200,13361854925,15820,15820,15820,15820,0
+20250326,171100,13361854925,15820,15820,15820,15820,0
+20250326,171000,13361854925,15820,15820,15820,15820,0
+20250326,170900,13361854925,15820,15820,15820,15820,0
+20250326,170800,13361854925,15820,15820,15820,15820,0
+20250326,170700,13361854925,15820,15820,15820,15820,7433
+20250326,170600,13361854925,15820,15820,15820,15820,0
+20250326,170500,13361854925,15820,15820,15820,15820,0
+20250326,170400,13361854925,15820,15820,15820,15820,0
+20250326,170300,13361854925,15820,15820,15820,15820,0
+20250326,170200,13361854925,15820,15820,15820,15820,0
+20250326,170100,13361854925,15820,15820,15820,15820,0
+20250326,170000,13361854925,15820,15820,15820,15820,0
+20250326,165900,13361854925,15820,15820,15820,15820,0
+20250326,165800,13361854925,15820,15820,15820,15820,0
+20250326,165700,13361854925,15820,15820,15820,15820,0
+20250326,165600,13361854925,15820,15820,15820,15820,0
+20250326,165500,13361854925,15820,15820,15820,15820,0
+20250326,165400,13361854925,15820,15820,15820,15820,0
+20250326,165300,13361854925,15820,15820,15820,15820,0
+20250326,165200,13361854925,15820,15820,15820,15820,0
+20250326,165100,13361854925,15820,15820,15820,15820,0
+20250326,165000,13361854925,15820,15820,15820,15820,0
+20250326,164900,13361854925,15820,15820,15820,15820,0
+20250326,164800,13361854925,15820,15820,15820,15820,0
+20250326,164700,13361854925,15820,15820,15820,15820,0
+20250326,164600,13361854925,15820,15820,15820,15820,0
+20250326,164500,13361854925,15820,15820,15820,15820,0
+20250326,164400,13361854925,15820,15820,15820,15820,0
+20250326,164300,13361854925,15820,15820,15820,15820,0
+20250326,164200,13361854925,15820,15820,15820,15820,0
+20250326,164100,13361854925,15820,15820,15820,15820,0
+20250326,164000,13361854925,15820,15820,15820,15820,0
+20250326,163900,13361854925,15820,15820,15820,15820,0
+20250326,163800,13361854925,15820,15820,15820,15820,0
+20250326,163700,13361854925,15820,15820,15820,15820,7433
+20250326,163600,13361854925,15820,15820,15820,15820,0
+20250326,163500,13361854925,15820,15820,15820,15820,0
+20250326,163400,13361854925,15820,15820,15820,15820,0
+20250326,163300,13361854925,15820,15820,15820,15820,0
+20250326,163200,13361854925,15820,15820,15820,15820,0
+20250326,163100,13361854925,15820,15820,15820,15820,0
+20250326,163000,13361854925,15820,15820,15820,15820,0
+20250326,162900,13361854925,15820,15820,15820,15820,0
+20250326,162800,13361854925,15820,15820,15820,15820,0
+20250326,162700,13361854925,15820,15820,15820,15820,0
+20250326,162600,13361854925,15820,15820,15820,15820,0
+20250326,162500,13361854925,15820,15820,15820,15820,0
+20250326,162400,13361854925,15820,15820,15820,15820,0
+20250326,162300,13361854925,15820,15820,15820,15820,0
+20250326,162200,13361854925,15820,15820,15820,15820,0
+20250326,162100,13361854925,15820,15820,15820,15820,0
+20250326,162000,13361854925,15820,15820,15820,15820,0
+20250326,161900,13361854925,15820,15820,15820,15820,0
+20250326,161800,13361854925,15820,15820,15820,15820,0
+20250326,161700,13361854925,15820,15820,15820,15820,0
+20250326,161600,13361854925,15820,15820,15820,15820,0
+20250326,161500,13361854925,15820,15820,15820,15820,0
+20250326,161400,13361854925,15820,15820,15820,15820,0
+20250326,161300,13361854925,15820,15820,15820,15820,0
+20250326,161200,13361854925,15820,15820,15820,15820,0
+20250326,161100,13361854925,15820,15820,15820,15820,0
+20250326,161000,13361854925,15820,15820,15820,15820,0
+20250326,160900,13361854925,15820,15820,15820,15820,0
+20250326,160800,13361854925,15820,15820,15820,15820,0
+20250326,160700,13361854925,15820,15820,15820,15820,7433
+20250326,160600,13361854925,15820,15820,15820,15820,0
+20250326,160500,13361854925,15820,15820,15820,15820,0
+20250326,160400,13361854925,15820,15820,15820,15820,0
+20250326,160300,13361854925,15820,15820,15820,15820,0
+20250326,160200,13361854925,15820,15820,15820,15820,0
+20250326,160100,13361854925,15820,15820,15820,15820,0
+20250326,160000,13361854925,15820,15820,15820,15820,0
+20250326,155900,13361854925,15820,15820,15820,15820,0
+20250326,155800,13361854925,15820,15820,15820,15820,0
+20250326,155700,13361854925,15820,15820,15820,15820,0
+20250326,155600,13361854925,15820,15820,15820,15820,0
+20250326,155500,13361854925,15820,15820,15820,15820,0
+20250326,155400,13361854925,15820,15820,15820,15820,0
+20250326,155300,13361854925,15820,15820,15820,15820,0
+20250326,155200,13361854925,15820,15820,15820,15820,0
+20250326,155100,13361854925,15820,15820,15820,15820,0
+20250326,155000,13361854925,15820,15820,15820,15820,0
+20250326,154900,13361854925,15820,15820,15820,15820,0
+20250326,154800,13361854925,15820,15820,15820,15820,0
+20250326,154700,13361854925,15820,15820,15820,15820,0
+20250326,154600,13361854925,15820,15820,15820,15820,0
+20250326,154500,13361854925,15820,15820,15820,15820,0
+20250326,154400,13361854925,15820,15820,15820,15820,0
+20250326,154300,13361854925,15820,15820,15820,15820,0
+20250326,154200,13361854925,15820,15820,15820,15820,0
+20250326,154100,13361854925,15820,15820,15820,15820,0
+20250326,154000,13361854925,15820,15820,15820,15820,0
+20250326,153900,13361854925,15820,15820,15820,15820,0
+20250326,153800,13361854925,15820,15820,15820,15820,0
+20250326,153700,13361854925,15820,15820,15820,15820,7433
+20250326,153600,13361854925,15820,15820,15820,15820,0
+20250326,153500,13361854925,15820,15820,15820,15820,0
+20250326,153400,13361854925,15820,15820,15820,15820,0
+20250326,153300,13361854925,15820,15820,15820,15820,0
+20250326,153200,13361854925,15820,15820,15820,15820,0
+20250326,153100,13361854925,15820,15820,15820,15820,0
+20250326,153000,13361854925,15820,15820,15820,15820,7433
+20250326,152900,13244264865,15850,15850,15850,15850,0
+20250326,152800,13244264865,15850,15850,15850,15850,0
+20250326,152700,13244264865,15850,15850,15850,15850,0
+20250326,152600,13244264865,15850,15850,15850,15850,0
+20250326,152500,13244264865,15850,15850,15850,15850,0
+20250326,152400,13244264865,15850,15850,15850,15850,0
+20250326,152300,13244264865,15850,15850,15850,15850,0
+20250326,152200,13244264865,15850,15850,15850,15850,0
+20250326,152100,13244264865,15850,15850,15850,15850,0
+20250326,152000,13244264865,15850,15850,15850,15850,0
+20250326,151900,13244264865,15850,15790,15850,15780,4258
+20250326,151800,13176913910,15790,15780,15790,15770,910
+20250326,151700,13162547270,15800,15770,15800,15750,2415
+20250326,151600,13124457270,15750,15790,15790,15750,620
+20250326,151500,13114691690,15790,15750,15790,15730,1090
+20250326,151400,13097500940,15750,15780,15780,15730,2383
+20250326,151300,13059960600,15770,15730,15770,15730,786
+20250326,151200,13047577820,15730,15670,15730,15670,1850
+20250326,151100,13018524240,15680,15650,15700,15650,2542
+20250326,151000,12978653310,15650,15670,15670,15650,263
+20250326,150900,12974535900,15660,15640,15660,15630,864
+20250326,150800,12961012070,15630,15630,15640,15620,209
+20250326,150700,12957745330,15630,15650,15650,15620,2116
+20250326,150600,12924650590,15620,15660,15670,15620,2651
+20250326,150500,12883184630,15660,15650,15660,15640,701
+20250326,150400,12872217270,15650,15640,15650,15640,99
+20250326,150300,12870668800,15640,15650,15660,15640,2326
+20250326,150200,12834269920,15640,15640,15650,15640,625
+20250326,150100,12824494390,15640,15670,15670,15640,659
+20250326,150000,12814174670,15680,15650,15680,15640,307
+20250326,145900,12809370120,15640,15660,15670,15640,830
+20250326,145800,12796380540,15670,15650,15680,15650,473
+20250326,145700,12788972910,15660,15675,15690,15650,434
+20250326,145600,12782172980,15660,15680,15690,15660,443
+20250326,145500,12775222790,15680,15690,15690,15670,99
+20250326,145400,12773670390,15680,15700,15700,15650,948
+20250326,145300,12758792060,15700,15700,15720,15700,504
+20250326,145200,12750878460,15700,15660,15710,15650,1527
+20250326,145100,12726924370,15650,15660,15660,15640,1381
+20250326,145000,12705320600,15650,15680,15680,15650,619
+20250326,144900,12695620320,15680,15690,15690,15670,555
+20250326,144800,12686921770,15690,15700,15700,15690,33
+20250326,144700,12686403770,15700,15700,15700,15700,774
+20250326,144600,12674251970,15700,15700,15710,15700,511
+20250326,144500,12666229170,15700,15730,15730,15700,223
+20250326,144400,12662726920,15740,15630,15740,15630,1778
+20250326,144300,12634807150,15630,15630,15680,15630,1440
+20250326,144200,12612287660,15630,15675,15700,15630,1136
+20250326,144100,12594472030,15690,15650,15690,15650,909
+20250326,144000,12580236410,15620,15630,15660,15620,658
+20250326,143900,12569953770,15620,15660,15660,15620,1208
+20250326,143800,12551065790,15665,15650,15665,15640,1050
+20250326,143700,12534639190,15650,15700,15700,15650,1347
+20250326,143600,12513531000,15720,15710,15720,15650,1105
+20250326,143500,12496181900,15710,15670,15710,15660,855
+20250326,143400,12482770345,15650,15730,15730,15650,1851
+20250326,143300,12453723515,15730,15750,15750,15720,258
+20250326,143200,12449664405,15750,15720,15750,15720,364
+20250326,143100,12443940865,15710,15720,15720,15670,1266
+20250326,143000,12424071715,15740,15750,15750,15740,102
+20250326,142900,12422465945,15700,15660,15720,15610,1598
+20250326,142800,12397449245,15650,15720,15750,15620,4496
+20250326,142700,12326960435,15750,15760,15760,15710,1301
+20250326,142600,12306509735,15760,15770,15780,15760,704
+20250326,142500,12295408895,15770,15770,15770,15770,6
+20250326,142400,12295314275,15740,15720,15760,15710,87
+20250326,142300,12293944735,15710,15780,15780,15700,2223
+20250326,142200,12258965865,15780,15810,15810,15750,1839
+20250326,142100,12229925765,15810,15870,15870,15810,2355
+20250326,142000,12192654215,15850,15860,15870,15850,1021
+20250326,141900,12176470165,15850,15860,15870,15850,961
+20250326,141800,12161233325,15860,15870,15880,15860,357
+20250326,141700,12155569895,15870,15880,15880,15860,747
+20250326,141600,12143719975,15880,15880,15890,15880,40
+20250326,141500,12143084535,15890,15870,15890,15860,204
+20250326,141400,12139848355,15860,15860,15870,15860,79
+20250326,141300,12138595315,15860,15870,15880,15860,199
+20250326,141200,12135438490,15870,15900,15900,15870,22
+20250326,141100,12135089260,15860,15870,15870,15850,1032
+20250326,141000,12118719450,15870,15930,15930,15870,518
+20250326,140900,12110496820,15930,15920,15930,15920,3
+20250326,140800,12110449050,15930,15930,15940,15930,8
+20250326,140700,12110321580,15930,15950,15950,15890,12
+20250326,140600,12110130420,15960,15890,15960,15890,271
+20250326,140500,12105810740,15930,15870,15930,15870,108
+20250326,140400,12104091670,15920,15870,15920,15860,531
+20250326,140300,12095653390,15870,15890,15890,15870,9
+20250326,140200,12095510540,15860,15870,15870,15850,393
+20250326,140100,12089278160,15860,15890,15890,15860,2303
+20250326,140000,12052729950,15890,15910,15920,15890,446
+20250326,135900,12045638140,15910,15930,15930,15910,861
+20250326,135800,12031931790,15930,15950,15960,15930,742
+20250326,135700,12020098730,15950,15950,15950,15950,41
+20250326,135600,12019444780,15970,15960,15970,15960,201
+20250326,135500,12016236300,15950,15950,15960,15950,42
+20250326,135400,12015566170,15960,15960,15960,15955,56
+20250326,135300,12014672525,15950,15930,15950,15930,134
+20250326,135200,12012537270,15950,15950,15950,15950,900
+20250326,135100,11998182270,15960,15960,15960,15960,33
+20250326,135000,11997655590,15960,15890,15960,15890,745
+20250326,134900,11985808840,15890,15890,15890,15890,272
+20250326,134800,11981486760,15890,15890,15890,15890,458
+20250326,134700,11974209140,15890,15890,15900,15890,552
+20250326,134600,11965437850,15900,15900,15915,15900,389
+20250326,134500,11959251195,15900,15890,15900,15880,709
+20250326,134400,11947982545,15880,15890,15900,15880,747
+20250326,134300,11936113335,15890,15900,15900,15890,1100
+20250326,134200,11918629365,15900,15910,15910,15890,991
+20250326,134100,11902874785,15910,15920,15920,15910,323
+20250326,134000,11897735815,15920,15910,15920,15910,99
+20250326,133900,11896159835,15915,15930,15930,15910,564
+20250326,133800,11887183910,15940,15930,15940,15930,482
+20250326,133700,11879505630,15930,15930,15940,15930,236
+20250326,133600,11875745780,15930,15930,15930,15930,263
+20250326,133500,11871556190,15940,15930,15940,15930,115
+20250326,133400,11869723220,15930,15950,15950,15930,680
+20250326,133300,11858878570,15950,16000,16000,15950,27
+20250326,133200,11858447570,16000,15970,16000,15950,195
+20250326,133100,11855335590,15970,15970,15970,15960,572
+20250326,133000,11846204420,16010,16010,16010,16010,8
+20250326,132900,11846076340,15960,15960,15960,15960,351
+20250326,132800,11840474380,15960,16020,16030,15960,333
+20250326,132700,11835157840,16000,15960,16000,15950,257
+20250326,132600,11831052690,15970,15980,15980,15970,53
+20250326,132500,11830206230,15990,16000,16000,15950,188
+20250326,132400,11827203230,16010,16050,16050,16010,31
+20250326,132300,11826706240,16010,15950,16010,15940,1356
+20250326,132200,11805050420,15900,15990,15990,15900,387
+20250326,132100,11798883090,16000,15940,16010,15940,254
+20250326,132000,11794823460,15960,16000,16000,15960,276
+20250326,131900,11790418050,16000,15960,16000,15960,514
+20250326,131800,11782214410,15960,15940,15960,15870,1344
+20250326,131700,11760824970,15950,16000,16000,15860,2850
+20250326,131600,11715424520,16000,16010,16010,16000,522
+20250326,131500,11707070020,16010,16010,16060,16010,543
+20250326,131400,11698374000,16010,16000,16010,16000,499
+20250326,131300,11690386620,16000,16000,16000,16000,1
+20250326,131200,11690370620,15980,15990,15990,15980,221
+20250326,131100,11686839020,15990,16000,16000,15990,53
+20250326,131000,11685991530,15980,15990,16010,15980,818
+20250326,130900,11672902160,15980,16010,16010,15980,288
+20250326,130800,11668296320,16010,16010,16010,16010,884
+20250326,130700,11654143480,16010,16010,16050,16010,244
+20250326,130600,11650236400,16010,16010,16020,16010,454
+20250326,130500,11642966690,16020,16030,16030,16020,756
+20250326,130400,11630854790,16030,16050,16060,16020,263
+20250326,130300,11626639830,16030,16020,16030,16020,414
+20250326,130200,11620007150,16020,16050,16050,16020,308
+20250326,130100,11615069440,16050,16050,16060,16050,153
+20250326,130000,11612613780,16050,16070,16070,16050,53
+20250326,125900,11611762550,16050,16030,16080,16020,2789
+20250326,125800,11567025665,16050,16080,16080,16020,1120
+20250326,125700,11549075095,16060,16080,16080,16060,466
+20250326,125600,11541590635,16090,16060,16090,16060,334
+20250326,125500,11536216875,16090,16095,16100,16060,182
+20250326,125400,11533290055,16100,16100,16120,16100,223
+20250326,125300,11529699555,16100,16110,16130,16100,333
+20250326,125200,11524335985,16120,16125,16135,16120,516
+20250326,125100,11516013965,16120,16120,16125,16120,251
+20250326,125000,11511967820,16120,16130,16130,16110,503
+20250326,124900,11503854930,16130,16120,16130,16110,803
+20250326,124800,11490902790,16110,16120,16130,16110,936
+20250326,124700,11475815280,16120,16120,16130,16110,1013
+20250326,124600,11459481420,16120,16060,16120,16060,2783
+20250326,124500,11414700350,16060,16060,16070,16060,287
+20250326,124400,11410090280,16060,16040,16070,16040,409
+20250326,124300,11403521390,16040,16050,16050,16040,265
+20250326,124200,11399268800,16050,16040,16060,16040,237
+20250326,124100,11395462640,16050,16060,16060,16030,116
+20250326,124000,11393601030,16060,16050,16060,16010,1509
+20250326,123900,11369401250,16050,16040,16050,16040,220
+20250326,123800,11365872350,16040,16030,16040,16030,749
+20250326,123700,11353860450,16030,16010,16030,16010,767
+20250326,123600,11341569030,16010,16000,16010,15980,1051
+20250326,123500,11324766200,16000,16010,16010,16000,619
+20250326,123400,11314858910,16010,16000,16010,16000,237
+20250326,123300,11311065190,15970,15970,15970,15970,6
+20250326,123200,11310969370,16010,16000,16010,16000,281
+20250326,123100,11306472490,16000,16000,16010,16000,550
+20250326,123000,11297668990,16010,16020,16020,16010,516
+20250326,122900,11289405480,16020,16010,16020,16010,338
+20250326,122800,11283993940,16020,16020,16020,16020,303
+20250326,122700,11279139880,16020,16010,16020,16010,470
+20250326,122600,11271611960,16010,16010,16010,16010,359
+20250326,122500,11265864370,16000,16000,16000,16000,395
+20250326,122400,11259544370,15970,16000,16010,15970,1225
+20250326,122300,11239948890,16010,15990,16010,15990,1021
+20250326,122200,11223616520,15990,15970,15990,15970,348
+20250326,122100,11218057760,15960,15960,15960,15960,12
+20250326,122000,11217866240,15970,15950,15970,15950,166
+20250326,121900,11215216900,15960,15950,15960,15950,199
+20250326,121800,11212041780,15950,15950,15950,15940,52
+20250326,121700,11211212880,15960,15940,15960,15930,477
+20250326,121600,11203601280,15930,15940,15940,15930,128
+20250326,121500,11201562230,15930,15920,15930,15920,111
+20250326,121400,11199794110,15920,15960,15960,15920,321
+20250326,121300,11194682640,15960,15960,15960,15960,1
+20250326,121200,11194666680,15960,15930,15960,15920,357
+20250326,121100,11188979860,15920,15960,15960,15920,251
+20250326,121000,11184983900,15910,15910,15910,15910,0
+20250326,120900,11184983900,15910,15910,15950,15910,481
+20250326,120800,11177328270,15910,15960,15960,15910,95
+20250326,120700,11175816650,15960,15970,15980,15960,1932
+20250326,120600,11144960820,15980,15970,15980,15970,492
+20250326,120500,11137099690,15970,15950,15970,15950,422
+20250326,120400,11130365110,15950,15920,15950,15920,261
+20250326,120300,11126207100,15940,15910,15940,15900,386
+20250326,120200,11120063130,15900,15910,15910,15900,221
+20250326,120100,11116547120,15910,15910,15910,15900,150
+20250326,120000,11114161000,15940,15910,15940,15900,65
+20250326,115900,11113127080,15940,15920,15940,15900,367
+20250326,115800,11107284020,15920,15940,15940,15920,8
+20250326,115700,11107156580,15950,15950,15950,15950,9
+20250326,115600,11107013030,15950,15950,15950,15950,100
+20250326,115500,11105418030,15950,15950,15950,15950,102
+20250326,115400,11103791130,15960,15960,15960,15950,669
+20250326,115300,11093116100,15970,15940,15970,15940,382
+20250326,115200,11087022390,15940,15930,15940,15930,45
+20250326,115100,11086305180,15930,15900,15930,15900,433
+20250326,115000,11079420270,15900,15910,15930,15900,1137
+20250326,114900,11061326600,15910,15910,15910,15910,385
+20250326,114800,11055201250,15870,15870,15880,15870,141
+20250326,114700,11052963310,15870,15880,15880,15870,172
+20250326,114600,11050232260,15870,15890,15890,15870,277
+20250326,114500,11045832950,15880,15900,15900,15880,34
+20250326,114400,11045292970,15880,15900,15930,15850,1075
+20250326,114300,11028237660,15900,15890,15900,15890,43
+20250326,114200,11027554260,15900,15870,15900,15840,225
+20250326,114100,11023986530,15840,15900,15900,15840,711
+20250326,114000,11012711845,15900,15890,15900,15850,354
+20250326,113900,11007096395,15900,15930,15930,15900,102
+20250326,113800,11005474175,15930,15940,15940,15900,55
+20250326,113700,11004598415,15930,15920,15930,15920,306
+20250326,113600,10999724015,15930,15900,15930,15860,3441
+20250326,113500,10945013195,15910,15920,15930,15910,479
+20250326,113400,10937389035,15910,15910,15930,15850,631
+20250326,113300,10927347875,15840,15900,15920,15820,2802
+20250326,113200,10882894265,15900,15900,15920,15870,1206
+20250326,113100,10863728965,15900,15920,15920,15900,1120
+20250326,113000,10845916615,15920,15940,15940,15920,1034
+20250326,112900,10829447105,15930,15930,15940,15930,1463
+20250326,112800,10806140435,15940,15930,15940,15930,402
+20250326,112700,10799736505,15940,15990,15990,15930,639
+20250326,112600,10789546705,15990,15990,16010,15970,714
+20250326,112500,10778126975,15990,16000,16010,15970,1412
+20250326,112400,10755542515,16000,15990,16000,15990,515
+20250326,112300,10747304265,15990,15980,16000,15980,285
+20250326,112200,10742747325,15970,15940,15970,15940,722
+20250326,112100,10731224445,15930,15950,15970,15920,367
+20250326,112000,10725372745,15950,15910,15970,15900,254
+20250326,111900,10721321105,15900,15990,16000,15900,4311
+20250326,111800,10652547915,16000,16010,16010,15980,170
+20250326,111700,10649829365,16010,15970,16010,15970,56
+20250326,111600,10648934645,15970,16000,16020,15960,1175
+20250326,111500,10630163095,15970,15970,16020,15970,607
+20250326,111400,10620466535,15970,15980,15980,15970,293
+20250326,111300,10615784405,15980,16020,16030,15980,482
+20250326,111200,10608073285,16020,16000,16030,15980,484
+20250326,111100,10600335425,16000,15980,16000,15980,708
+20250326,111000,10589011425,15980,15980,16040,15980,326
+20250326,110900,10583794585,15990,15970,16000,15930,1080
+20250326,110800,10566561775,15920,15970,15970,15900,4456
+20250326,110700,10495599165,15970,16060,16060,15960,9327
+20250326,110600,10346494815,16030,16040,16040,16030,566
+20250326,110500,10337417515,16040,16040,16040,16020,776
+20250326,110400,10324979155,16030,16090,16110,16030,972
+20250326,110300,10309383915,16090,16050,16090,16050,432
+20250326,110200,10302446355,16060,16060,16090,16040,440
+20250326,110100,10295385625,16060,16070,16070,16050,1997
+20250326,110000,10263320815,16070,16060,16130,16060,186
+20250326,105900,10260332085,16060,16160,16170,16060,3022
+20250326,105800,10211684055,16130,16170,16170,16130,1066
+20250326,105700,10194473565,16160,16170,16170,16150,1050
+20250326,105600,10177507865,16170,16180,16180,16130,862
+20250326,105500,10163577775,16170,16130,16170,16110,757
+20250326,105400,10151354865,16130,16130,16130,16100,718
+20250326,105300,10139784395,16130,16100,16130,16100,376
+20250326,105200,10133724715,16100,16130,16140,16080,4109
+20250326,105100,10067565825,16130,16180,16180,16130,1707
+20250326,105000,10039989735,16180,16220,16230,16170,3989
+20250326,104900,9975405025,16220,16230,16240,16180,4351
+20250326,104800,9904869470,16230,16150,16230,16140,2484
+20250326,104700,9864649740,16150,16140,16160,16130,1116
+20250326,104600,9846629910,16150,16110,16150,16100,1068
+20250326,104500,9829419550,16100,16110,16120,16100,461
+20250326,104400,9821991860,16120,16100,16130,16060,2303
+20250326,104300,9784938560,16100,16060,16100,16060,299
+20250326,104200,9780126790,16060,16060,16080,16050,1495
+20250326,104100,9756118380,16060,16100,16120,16060,2107
+20250326,104000,9722234930,16100,16120,16120,16090,2813
+20250326,103900,9676944345,16100,16060,16130,16030,3742
+20250326,103800,9616732745,16050,16020,16060,16020,1332
+20250326,103700,9595371245,16020,16100,16100,16010,2945
+20250326,103600,9548169345,16100,16100,16130,16050,2824
+20250326,103500,9502773820,16120,16030,16120,16030,1508
+20250326,103400,9478531470,16040,16030,16060,16020,2750
+20250326,103300,9434438090,16030,16080,16080,16010,4353
+20250326,103200,9364557040,16110,16000,16130,15990,3767
+20250326,103100,9304079250,16020,15970,16020,15960,5893
+20250326,103000,9209832225,15970,15980,16010,15970,3823
+20250326,102900,9148719335,15980,16050,16050,15980,5841
+20250326,102800,9055167085,16050,15960,16060,15960,5789
+20250326,102700,8962489830,15980,16020,16130,15950,9883
+20250326,102600,8804215830,16000,16190,16190,15970,20036
+20250326,102500,8482087865,16200,16230,16280,16200,5951
+20250326,102400,8385634575,16230,16175,16300,16150,5035
+20250326,102300,8304119005,16150,16270,16310,16150,10456
+20250326,102200,8134616365,16260,16170,16400,16150,24072
+20250326,102100,7742669935,16170,16460,16500,16160,38380
+20250326,102000,7117443165,16490,16470,16570,16450,40479
+20250326,101900,6449033805,16470,16430,16600,16410,51842
+20250326,101800,5592291930,16430,16290,16560,16240,83181
+20250326,101700,4225132465,16290,16250,16420,16200,68157
+20250326,101600,3113513595,16320,15890,16390,15890,45001
+20250326,101500,2386875295,15910,15650,15930,15650,20226
+20250326,101400,2067013280,15650,15730,15730,15650,5177
+20250326,101300,1985807855,15740,15660,15740,15660,2975
+20250326,101200,1939095745,15660,15600,15660,15590,2446
+20250326,101100,1900881155,15600,15580,15600,15560,2250
+20250326,101000,1865827255,15570,15560,15570,15540,850
+20250326,100900,1852593195,15570,15460,15570,15450,1579
+20250326,100800,1828079735,15460,15430,15460,15430,2944
+20250326,100700,1782582225,15430,15380,15440,15380,1099
+20250326,100600,1765633635,15450,15370,15460,15360,2075
+20250326,100500,1733632135,15440,15310,15440,15310,2799
+20250326,100400,1690611340,15390,15390,15400,15310,1374
+20250326,100300,1669469220,15390,15300,15390,15290,875
+20250326,100200,1656049440,15290,15280,15340,15280,442
+20250326,100100,1649291600,15280,15270,15340,15270,258
+20250326,100000,1645348230,15330,15330,15330,15330,98
+20250326,095900,1643845890,15340,15260,15340,15260,91
+20250326,095800,1642454750,15250,15340,15350,15250,97
+20250326,095700,1640973760,15330,15350,15350,15270,319
+20250326,095600,1636082090,15280,15280,15290,15280,212
+20250326,095500,1632842670,15280,15260,15280,15240,779
+20250326,095400,1620957090,15260,15270,15270,15260,1762
+20250326,095300,1594064290,15270,15290,15290,15270,228
+20250326,095200,1590581250,15280,15300,15300,15280,464
+20250326,095100,1583487810,15290,15330,15330,15290,438
+20250326,095000,1576781480,15350,15360,15360,15330,409
+20250326,094900,1570504690,15360,15390,15390,15360,405
+20250326,094800,1564275570,15390,15330,15390,15330,585
+20250326,094700,1555289100,15260,15320,15380,15260,865
+20250326,094600,1542053690,15320,15260,15320,15250,2629
+20250326,094500,1501853630,15260,15230,15275,15230,3471
+20250326,094400,1448924010,15220,15200,15220,15150,2049
+20250326,094300,1417796840,15200,15220,15240,15190,3342
+20250326,094200,1366967330,15210,15220,15230,15210,574
+20250326,094100,1358234160,15220,15230,15260,15210,4280
+20250326,094000,1293051560,15230,15260,15260,15230,1763
+20250326,093900,1266181270,15260,15270,15280,15260,987
+20250326,093800,1251117720,15280,15330,15330,15270,3872
+20250326,093700,1191873980,15330,15330,15330,15330,405
+20250326,093600,1185665330,15330,15320,15330,15310,1172
+20250326,093500,1167717090,15320,15310,15350,15310,851
+20250326,093400,1154686550,15320,15320,15330,15310,2862
+20250326,093300,1110857910,15320,15330,15350,15310,4605
+20250326,093200,1040309930,15320,15380,15380,15310,4721
+20250326,093100,967881540,15400,15430,15430,15380,3286
+20250326,093000,917265990,15450,15460,15460,15440,998
+20250326,092900,901848125,15450,15520,15520,15450,5050
+20250326,092800,823644695,15520,15560,15560,15520,166
+20250326,092700,821066995,15560,15560,15560,15550,292
+20250326,092600,816526165,15550,15550,15550,15550,53
+20250326,092500,815702015,15570,15530,15580,15500,1092
+20250326,092400,798728215,15520,15550,15550,15510,1241
+20250326,092300,779459765,15550,15590,15590,15550,750
+20250326,092200,767794770,15580,15550,15580,15540,889
+20250326,092100,753957940,15580,15500,15580,15500,743
+20250326,092000,742404595,15500,15530,15550,15500,741
+20250326,091900,730916795,15500,15550,15550,15500,1556
+20250326,091800,706763465,15550,15590,15590,15550,1153
+20250326,091700,688811975,15590,15610,15620,15590,650
+20250326,091600,678666815,15600,15590,15600,15590,1157
+20250326,091500,660628495,15590,15630,15630,15590,2288
+20250326,091400,624911095,15630,15660,15660,15630,902
+20250326,091300,610804545,15660,15710,15710,15610,438
+20250326,091200,603960505,15700,15760,15800,15600,9460
+20250326,091100,455121405,15760,15670,15770,15670,5043
+20250326,091000,375868920,15670,15670,15690,15630,2357
+20250326,090900,338944955,15660,15630,15660,15620,1332
+20250326,090800,318107185,15630,15630,15630,15610,3024
+20250326,090700,270855430,15630,15630,15650,15620,1153
+20250326,090600,252838675,15650,15610,15660,15610,3196
+20250326,090500,202879015,15610,15620,15620,15550,2443
+20250326,090400,164775925,15580,15590,15640,15580,1070
+20250326,090300,148079925,15590,15640,15650,15590,2896
+20250326,090200,102883535,15600,15540,15650,15500,2008
+20250326,090100,71618395,15550,15480,15550,15460,1237
+20250326,090000,52452390,15460,15420,15470,15400,3370

432720/min/candle-20250327.csv

@@ -0,0 +1,758 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,213600,6156061130,14690,14690,14690,14690,5822
+20250327,213500,6156061130,14690,14690,14690,14690,0
+20250327,213400,6156061130,14690,14690,14690,14690,0
+20250327,213300,6156061130,14690,14690,14690,14690,0
+20250327,213200,6156061130,14690,14690,14690,14690,0
+20250327,213100,6156061130,14690,14690,14690,14690,0
+20250327,213000,6156061130,14690,14690,14690,14690,0
+20250327,212900,6156061130,14690,14690,14690,14690,0
+20250327,212800,6156061130,14690,14690,14690,14690,0
+20250327,212700,6156061130,14690,14690,14690,14690,0
+20250327,212600,6156061130,14690,14690,14690,14690,0
+20250327,212500,6156061130,14690,14690,14690,14690,0
+20250327,212400,6156061130,14690,14690,14690,14690,0
+20250327,212300,6156061130,14690,14690,14690,14690,0
+20250327,212200,6156061130,14690,14690,14690,14690,0
+20250327,212100,6156061130,14690,14690,14690,14690,0
+20250327,212000,6156061130,14690,14690,14690,14690,0
+20250327,211900,6156061130,14690,14690,14690,14690,0
+20250327,211800,6156061130,14690,14690,14690,14690,0
+20250327,211700,6156061130,14690,14690,14690,14690,0
+20250327,211600,6156061130,14690,14690,14690,14690,0
+20250327,211500,6156061130,14690,14690,14690,14690,0
+20250327,211400,6156061130,14690,14690,14690,14690,0
+20250327,211300,6156061130,14690,14690,14690,14690,0
+20250327,211200,6156061130,14690,14690,14690,14690,0
+20250327,211100,6156061130,14690,14690,14690,14690,0
+20250327,211000,6156061130,14690,14690,14690,14690,0
+20250327,210900,6156061130,14690,14690,14690,14690,0
+20250327,210800,6156061130,14690,14690,14690,14690,0
+20250327,210700,6156061130,14690,14690,14690,14690,0
+20250327,210600,6156061130,14690,14690,14690,14690,5822
+20250327,210500,6156061130,14690,14690,14690,14690,0
+20250327,210400,6156061130,14690,14690,14690,14690,0
+20250327,210300,6156061130,14690,14690,14690,14690,0
+20250327,210200,6156061130,14690,14690,14690,14690,0
+20250327,210100,6156061130,14690,14690,14690,14690,0
+20250327,210000,6156061130,14690,14690,14690,14690,0
+20250327,205900,6156061130,14690,14690,14690,14690,0
+20250327,205800,6156061130,14690,14690,14690,14690,0
+20250327,205700,6156061130,14690,14690,14690,14690,0
+20250327,205600,6156061130,14690,14690,14690,14690,0
+20250327,205500,6156061130,14690,14690,14690,14690,0
+20250327,205400,6156061130,14690,14690,14690,14690,0
+20250327,205300,6156061130,14690,14690,14690,14690,0
+20250327,205200,6156061130,14690,14690,14690,14690,0
+20250327,205100,6156061130,14690,14690,14690,14690,0
+20250327,205000,6156061130,14690,14690,14690,14690,0
+20250327,204900,6156061130,14690,14690,14690,14690,0
+20250327,204800,6156061130,14690,14690,14690,14690,0
+20250327,204700,6156061130,14690,14690,14690,14690,0
+20250327,204600,6156061130,14690,14690,14690,14690,0
+20250327,204500,6156061130,14690,14690,14690,14690,0
+20250327,204400,6156061130,14690,14690,14690,14690,0
+20250327,204300,6156061130,14690,14690,14690,14690,0
+20250327,204200,6156061130,14690,14690,14690,14690,0
+20250327,204100,6156061130,14690,14690,14690,14690,0
+20250327,204000,6156061130,14690,14690,14690,14690,0
+20250327,203900,6156061130,14690,14690,14690,14690,0
+20250327,203800,6156061130,14690,14690,14690,14690,0
+20250327,203700,6156061130,14690,14690,14690,14690,0
+20250327,203600,6156061130,14690,14690,14690,14690,5822
+20250327,203500,6156061130,14690,14690,14690,14690,0
+20250327,203400,6156061130,14690,14690,14690,14690,0
+20250327,203300,6156061130,14690,14690,14690,14690,0
+20250327,203200,6156061130,14690,14690,14690,14690,0
+20250327,203100,6156061130,14690,14690,14690,14690,0
+20250327,203000,6156061130,14690,14690,14690,14690,0
+20250327,202900,6156061130,14690,14690,14690,14690,0
+20250327,202800,6156061130,14690,14690,14690,14690,0
+20250327,202700,6156061130,14690,14690,14690,14690,0
+20250327,202600,6156061130,14690,14690,14690,14690,0
+20250327,202500,6156061130,14690,14690,14690,14690,0
+20250327,202400,6156061130,14690,14690,14690,14690,0
+20250327,202300,6156061130,14690,14690,14690,14690,0
+20250327,202200,6156061130,14690,14690,14690,14690,0
+20250327,202100,6156061130,14690,14690,14690,14690,0
+20250327,202000,6156061130,14690,14690,14690,14690,0
+20250327,201900,6156061130,14690,14690,14690,14690,0
+20250327,201800,6156061130,14690,14690,14690,14690,0
+20250327,201700,6156061130,14690,14690,14690,14690,0
+20250327,201600,6156061130,14690,14690,14690,14690,0
+20250327,201500,6156061130,14690,14690,14690,14690,0
+20250327,201400,6156061130,14690,14690,14690,14690,0
+20250327,201300,6156061130,14690,14690,14690,14690,0
+20250327,201200,6156061130,14690,14690,14690,14690,0
+20250327,201100,6156061130,14690,14690,14690,14690,0
+20250327,201000,6156061130,14690,14690,14690,14690,0
+20250327,200900,6156061130,14690,14690,14690,14690,0
+20250327,200800,6156061130,14690,14690,14690,14690,0
+20250327,200700,6156061130,14690,14690,14690,14690,0
+20250327,200600,6156061130,14690,14690,14690,14690,5822
+20250327,200500,6156061130,14690,14690,14690,14690,0
+20250327,200400,6156061130,14690,14690,14690,14690,0
+20250327,200300,6156061130,14690,14690,14690,14690,0
+20250327,200200,6156061130,14690,14690,14690,14690,0
+20250327,200100,6156061130,14690,14690,14690,14690,0
+20250327,200000,6156061130,14690,14690,14690,14690,0
+20250327,195900,6156061130,14690,14690,14690,14690,0
+20250327,195800,6156061130,14690,14690,14690,14690,0
+20250327,195700,6156061130,14690,14690,14690,14690,0
+20250327,195600,6156061130,14690,14690,14690,14690,0
+20250327,195500,6156061130,14690,14690,14690,14690,0
+20250327,195400,6156061130,14690,14690,14690,14690,0
+20250327,195300,6156061130,14690,14690,14690,14690,0
+20250327,195200,6156061130,14690,14690,14690,14690,0
+20250327,195100,6156061130,14690,14690,14690,14690,0
+20250327,195000,6156061130,14690,14690,14690,14690,0
+20250327,194900,6156061130,14690,14690,14690,14690,0
+20250327,194800,6156061130,14690,14690,14690,14690,0
+20250327,194700,6156061130,14690,14690,14690,14690,0
+20250327,194600,6156061130,14690,14690,14690,14690,0
+20250327,194500,6156061130,14690,14690,14690,14690,0
+20250327,194400,6156061130,14690,14690,14690,14690,0
+20250327,194300,6156061130,14690,14690,14690,14690,0
+20250327,194200,6156061130,14690,14690,14690,14690,0
+20250327,194100,6156061130,14690,14690,14690,14690,0
+20250327,194000,6156061130,14690,14690,14690,14690,0
+20250327,193900,6156061130,14690,14690,14690,14690,0
+20250327,193800,6156061130,14690,14690,14690,14690,0
+20250327,193700,6156061130,14690,14690,14690,14690,0
+20250327,193600,6156061130,14690,14690,14690,14690,5822
+20250327,193500,6156061130,14690,14690,14690,14690,0
+20250327,193400,6156061130,14690,14690,14690,14690,0
+20250327,193300,6156061130,14690,14690,14690,14690,0
+20250327,193200,6156061130,14690,14690,14690,14690,0
+20250327,193100,6156061130,14690,14690,14690,14690,0
+20250327,193000,6156061130,14690,14690,14690,14690,0
+20250327,192900,6156061130,14690,14690,14690,14690,0
+20250327,192800,6156061130,14690,14690,14690,14690,0
+20250327,192700,6156061130,14690,14690,14690,14690,0
+20250327,192600,6156061130,14690,14690,14690,14690,0
+20250327,192500,6156061130,14690,14690,14690,14690,0
+20250327,192400,6156061130,14690,14690,14690,14690,0
+20250327,192300,6156061130,14690,14690,14690,14690,0
+20250327,192200,6156061130,14690,14690,14690,14690,0
+20250327,192100,6156061130,14690,14690,14690,14690,0
+20250327,192000,6156061130,14690,14690,14690,14690,0
+20250327,191900,6156061130,14690,14690,14690,14690,0
+20250327,191800,6156061130,14690,14690,14690,14690,0
+20250327,191700,6156061130,14690,14690,14690,14690,0
+20250327,191600,6156061130,14690,14690,14690,14690,0
+20250327,191500,6156061130,14690,14690,14690,14690,0
+20250327,191400,6156061130,14690,14690,14690,14690,0
+20250327,191300,6156061130,14690,14690,14690,14690,0
+20250327,191200,6156061130,14690,14690,14690,14690,0
+20250327,191100,6156061130,14690,14690,14690,14690,0
+20250327,191000,6156061130,14690,14690,14690,14690,0
+20250327,190900,6156061130,14690,14690,14690,14690,0
+20250327,190800,6156061130,14690,14690,14690,14690,0
+20250327,190700,6156061130,14690,14690,14690,14690,0
+20250327,190600,6156061130,14690,14690,14690,14690,5822
+20250327,190500,6156061130,14690,14690,14690,14690,0
+20250327,190400,6156061130,14690,14690,14690,14690,0
+20250327,190300,6156061130,14690,14690,14690,14690,0
+20250327,190200,6156061130,14690,14690,14690,14690,0
+20250327,190100,6156061130,14690,14690,14690,14690,0
+20250327,190000,6156061130,14690,14690,14690,14690,0
+20250327,185900,6156061130,14690,14690,14690,14690,0
+20250327,185800,6156061130,14690,14690,14690,14690,0
+20250327,185700,6156061130,14690,14690,14690,14690,0
+20250327,185600,6156061130,14690,14690,14690,14690,0
+20250327,185500,6156061130,14690,14690,14690,14690,0
+20250327,185400,6156061130,14690,14690,14690,14690,0
+20250327,185300,6156061130,14690,14690,14690,14690,0
+20250327,185200,6156061130,14690,14690,14690,14690,0
+20250327,185100,6156061130,14690,14690,14690,14690,0
+20250327,185000,6156061130,14690,14690,14690,14690,0
+20250327,184900,6156061130,14690,14690,14690,14690,0
+20250327,184800,6156061130,14690,14690,14690,14690,0
+20250327,184700,6156061130,14690,14690,14690,14690,0
+20250327,184600,6156061130,14690,14690,14690,14690,0
+20250327,184500,6156061130,14690,14690,14690,14690,0
+20250327,184400,6156061130,14690,14690,14690,14690,0
+20250327,184300,6156061130,14690,14690,14690,14690,0
+20250327,184200,6156061130,14690,14690,14690,14690,0
+20250327,184100,6156061130,14690,14690,14690,14690,0
+20250327,184000,6156061130,14690,14690,14690,14690,0
+20250327,183900,6156061130,14690,14690,14690,14690,0
+20250327,183800,6156061130,14690,14690,14690,14690,0
+20250327,183700,6156061130,14690,14690,14690,14690,0
+20250327,183600,6156061130,14690,14690,14690,14690,5822
+20250327,183500,6156061130,14690,14690,14690,14690,0
+20250327,183400,6156061130,14690,14690,14690,14690,0
+20250327,183300,6156061130,14690,14690,14690,14690,0
+20250327,183200,6156061130,14690,14690,14690,14690,0
+20250327,183100,6156061130,14690,14690,14690,14690,0
+20250327,183000,6156061130,14690,14690,14690,14690,0
+20250327,182900,6156061130,14690,14690,14690,14690,0
+20250327,182800,6156061130,14690,14690,14690,14690,0
+20250327,182700,6156061130,14690,14690,14690,14690,0
+20250327,182600,6156061130,14690,14690,14690,14690,0
+20250327,182500,6156061130,14690,14690,14690,14690,0
+20250327,182400,6156061130,14690,14690,14690,14690,0
+20250327,182300,6156061130,14690,14690,14690,14690,0
+20250327,182200,6156061130,14690,14690,14690,14690,0
+20250327,182100,6156061130,14690,14690,14690,14690,0
+20250327,182000,6156061130,14690,14690,14690,14690,0
+20250327,181900,6156061130,14690,14690,14690,14690,0
+20250327,181800,6156061130,14690,14690,14690,14690,0
+20250327,181700,6156061130,14690,14690,14690,14690,0
+20250327,181600,6156061130,14690,14690,14690,14690,0
+20250327,181500,6156061130,14690,14690,14690,14690,0
+20250327,181400,6156061130,14690,14690,14690,14690,0
+20250327,181300,6156061130,14690,14690,14690,14690,0
+20250327,181200,6156061130,14690,14690,14690,14690,0
+20250327,181100,6156061130,14690,14690,14690,14690,0
+20250327,181000,6156061130,14690,14690,14690,14690,0
+20250327,180900,6156061130,14690,14690,14690,14690,0
+20250327,180800,6156061130,14690,14690,14690,14690,0
+20250327,180700,6156061130,14690,14690,14690,14690,0
+20250327,180600,6156061130,14690,14690,14690,14690,5822
+20250327,180500,6156061130,14690,14690,14690,14690,0
+20250327,180400,6156061130,14690,14690,14690,14690,0
+20250327,180300,6156061130,14690,14690,14690,14690,0
+20250327,180200,6156061130,14690,14690,14690,14690,0
+20250327,180100,6156061130,14690,14690,14690,14690,0
+20250327,180000,6156061130,14690,14690,14690,14690,0
+20250327,175900,6156061130,14690,14690,14690,14690,0
+20250327,175800,6156061130,14690,14690,14690,14690,0
+20250327,175700,6156061130,14690,14690,14690,14690,0
+20250327,175600,6156061130,14690,14690,14690,14690,0
+20250327,175500,6156061130,14690,14690,14690,14690,0
+20250327,175400,6156061130,14690,14690,14690,14690,0
+20250327,175300,6156061130,14690,14690,14690,14690,0
+20250327,175200,6156061130,14690,14690,14690,14690,0
+20250327,175100,6156061130,14690,14690,14690,14690,0
+20250327,175000,6156061130,14690,14690,14690,14690,0
+20250327,174900,6156061130,14690,14690,14690,14690,0
+20250327,174800,6156061130,14690,14690,14690,14690,0
+20250327,174700,6156061130,14690,14690,14690,14690,0
+20250327,174600,6156061130,14690,14690,14690,14690,0
+20250327,174500,6156061130,14690,14690,14690,14690,0
+20250327,174400,6156061130,14690,14690,14690,14690,0
+20250327,174300,6156061130,14690,14690,14690,14690,0
+20250327,174200,6156061130,14690,14690,14690,14690,0
+20250327,174100,6156061130,14690,14690,14690,14690,0
+20250327,174000,6156061130,14690,14690,14690,14690,0
+20250327,173900,6156061130,14690,14690,14690,14690,0
+20250327,173800,6156061130,14690,14690,14690,14690,0
+20250327,173700,6156061130,14690,14690,14690,14690,0
+20250327,173600,6156061130,14690,14690,14690,14690,5822
+20250327,173500,6156061130,14690,14690,14690,14690,0
+20250327,173400,6156061130,14690,14690,14690,14690,0
+20250327,173300,6156061130,14690,14690,14690,14690,0
+20250327,173200,6156061130,14690,14690,14690,14690,0
+20250327,173100,6156061130,14690,14690,14690,14690,0
+20250327,173000,6156061130,14690,14690,14690,14690,0
+20250327,172900,6156061130,14690,14690,14690,14690,0
+20250327,172800,6156061130,14690,14690,14690,14690,0
+20250327,172700,6156061130,14690,14690,14690,14690,0
+20250327,172600,6156061130,14690,14690,14690,14690,0
+20250327,172500,6156061130,14690,14690,14690,14690,0
+20250327,172400,6156061130,14690,14690,14690,14690,0
+20250327,172300,6156061130,14690,14690,14690,14690,0
+20250327,172200,6156061130,14690,14690,14690,14690,0
+20250327,172100,6156061130,14690,14690,14690,14690,0
+20250327,172000,6156061130,14690,14690,14690,14690,0
+20250327,171900,6156061130,14690,14690,14690,14690,0
+20250327,171800,6156061130,14690,14690,14690,14690,0
+20250327,171700,6156061130,14690,14690,14690,14690,0
+20250327,171600,6156061130,14690,14690,14690,14690,0
+20250327,171500,6156061130,14690,14690,14690,14690,0
+20250327,171400,6156061130,14690,14690,14690,14690,0
+20250327,171300,6156061130,14690,14690,14690,14690,0
+20250327,171200,6156061130,14690,14690,14690,14690,0
+20250327,171100,6156061130,14690,14690,14690,14690,0
+20250327,171000,6156061130,14690,14690,14690,14690,0
+20250327,170900,6156061130,14690,14690,14690,14690,0
+20250327,170800,6156061130,14690,14690,14690,14690,0
+20250327,170700,6156061130,14690,14690,14690,14690,0
+20250327,170600,6156061130,14690,14690,14690,14690,5822
+20250327,170500,6156061130,14690,14690,14690,14690,0
+20250327,170400,6156061130,14690,14690,14690,14690,0
+20250327,170300,6156061130,14690,14690,14690,14690,0
+20250327,170200,6156061130,14690,14690,14690,14690,0
+20250327,170100,6156061130,14690,14690,14690,14690,0
+20250327,170000,6156061130,14690,14690,14690,14690,0
+20250327,165900,6156061130,14690,14690,14690,14690,0
+20250327,165800,6156061130,14690,14690,14690,14690,0
+20250327,165700,6156061130,14690,14690,14690,14690,0
+20250327,165600,6156061130,14690,14690,14690,14690,0
+20250327,165500,6156061130,14690,14690,14690,14690,0
+20250327,165400,6156061130,14690,14690,14690,14690,0
+20250327,165300,6156061130,14690,14690,14690,14690,0
+20250327,165200,6156061130,14690,14690,14690,14690,0
+20250327,165100,6156061130,14690,14690,14690,14690,0
+20250327,165000,6156061130,14690,14690,14690,14690,0
+20250327,164900,6156061130,14690,14690,14690,14690,0
+20250327,164800,6156061130,14690,14690,14690,14690,0
+20250327,164700,6156061130,14690,14690,14690,14690,0
+20250327,164600,6156061130,14690,14690,14690,14690,0
+20250327,164500,6156061130,14690,14690,14690,14690,0
+20250327,164400,6156061130,14690,14690,14690,14690,0
+20250327,164300,6156061130,14690,14690,14690,14690,0
+20250327,164200,6156061130,14690,14690,14690,14690,0
+20250327,164100,6156061130,14690,14690,14690,14690,0
+20250327,164000,6156061130,14690,14690,14690,14690,0
+20250327,163900,6156061130,14690,14690,14690,14690,0
+20250327,163800,6156061130,14690,14690,14690,14690,0
+20250327,163700,6156061130,14690,14690,14690,14690,0
+20250327,163600,6156061130,14690,14690,14690,14690,5822
+20250327,163500,6156061130,14690,14690,14690,14690,0
+20250327,163400,6156061130,14690,14690,14690,14690,0
+20250327,163300,6156061130,14690,14690,14690,14690,0
+20250327,163200,6156061130,14690,14690,14690,14690,0
+20250327,163100,6156061130,14690,14690,14690,14690,0
+20250327,163000,6156061130,14690,14690,14690,14690,0
+20250327,162900,6156061130,14690,14690,14690,14690,0
+20250327,162800,6156061130,14690,14690,14690,14690,0
+20250327,162700,6156061130,14690,14690,14690,14690,0
+20250327,162600,6156061130,14690,14690,14690,14690,0
+20250327,162500,6156061130,14690,14690,14690,14690,0
+20250327,162400,6156061130,14690,14690,14690,14690,0
+20250327,162300,6156061130,14690,14690,14690,14690,0
+20250327,162200,6156061130,14690,14690,14690,14690,0
+20250327,162100,6156061130,14690,14690,14690,14690,0
+20250327,162000,6156061130,14690,14690,14690,14690,0
+20250327,161900,6156061130,14690,14690,14690,14690,0
+20250327,161800,6156061130,14690,14690,14690,14690,0
+20250327,161700,6156061130,14690,14690,14690,14690,0
+20250327,161600,6156061130,14690,14690,14690,14690,0
+20250327,161500,6156061130,14690,14690,14690,14690,0
+20250327,161400,6156061130,14690,14690,14690,14690,0
+20250327,161300,6156061130,14690,14690,14690,14690,0
+20250327,161200,6156061130,14690,14690,14690,14690,0
+20250327,161100,6156061130,14690,14690,14690,14690,0
+20250327,161000,6156061130,14690,14690,14690,14690,0
+20250327,160900,6156061130,14690,14690,14690,14690,0
+20250327,160800,6156061130,14690,14690,14690,14690,0
+20250327,160700,6156061130,14690,14690,14690,14690,0
+20250327,160600,6156061130,14690,14690,14690,14690,5822
+20250327,160500,6156061130,14690,14690,14690,14690,0
+20250327,160400,6156061130,14690,14690,14690,14690,0
+20250327,160300,6156061130,14690,14690,14690,14690,0
+20250327,160200,6156061130,14690,14690,14690,14690,0
+20250327,160100,6156061130,14690,14690,14690,14690,0
+20250327,160000,6156061130,14690,14690,14690,14690,0
+20250327,155900,6156061130,14690,14690,14690,14690,0
+20250327,155800,6156061130,14690,14690,14690,14690,0
+20250327,155700,6156061130,14690,14690,14690,14690,0
+20250327,155600,6156061130,14690,14690,14690,14690,0
+20250327,155500,6156061130,14690,14690,14690,14690,0
+20250327,155400,6156061130,14690,14690,14690,14690,0
+20250327,155300,6156061130,14690,14690,14690,14690,0
+20250327,155200,6156061130,14690,14690,14690,14690,0
+20250327,155100,6156061130,14690,14690,14690,14690,0
+20250327,155000,6156061130,14690,14690,14690,14690,0
+20250327,154900,6156061130,14690,14690,14690,14690,0
+20250327,154800,6156061130,14690,14690,14690,14690,0
+20250327,154700,6156061130,14690,14690,14690,14690,0
+20250327,154600,6156061130,14690,14690,14690,14690,0
+20250327,154500,6156061130,14690,14690,14690,14690,0
+20250327,154400,6156061130,14690,14690,14690,14690,0
+20250327,154300,6156061130,14690,14690,14690,14690,0
+20250327,154200,6156061130,14690,14690,14690,14690,0
+20250327,154100,6156061130,14690,14690,14690,14690,0
+20250327,154000,6156061130,14690,14690,14690,14690,0
+20250327,153900,6156061130,14690,14690,14690,14690,0
+20250327,153800,6156061130,14690,14690,14690,14690,0
+20250327,153700,6156061130,14690,14690,14690,14690,0
+20250327,153600,6156061130,14690,14690,14690,14690,5822
+20250327,153500,6156061130,14690,14690,14690,14690,0
+20250327,153400,6156061130,14690,14690,14690,14690,0
+20250327,153300,6156061130,14690,14690,14690,14690,0
+20250327,153200,6156061130,14690,14690,14690,14690,0
+20250327,153100,6156061130,14690,14690,14690,14690,0
+20250327,153000,6156061130,14690,14690,14690,14690,5822
+20250327,152900,6070535950,14720,14720,14720,14720,0
+20250327,152800,6070535950,14720,14720,14720,14720,0
+20250327,152700,6070535950,14720,14720,14720,14720,0
+20250327,152600,6070535950,14720,14720,14720,14720,0
+20250327,152500,6070535950,14720,14720,14720,14720,0
+20250327,152400,6070535950,14720,14720,14720,14720,0
+20250327,152300,6070535950,14720,14720,14720,14720,0
+20250327,152200,6070535950,14720,14720,14720,14720,0
+20250327,152100,6070535950,14720,14720,14720,14720,0
+20250327,152000,6070535950,14720,14720,14720,14720,0
+20250327,151900,6070535950,14720,14700,14720,14690,2018
+20250327,151800,6040869735,14700,14710,14720,14700,910
+20250327,151700,6027482265,14700,14680,14710,14680,1076
+20250327,151600,6011669505,14690,14660,14690,14660,1516
+20250327,151500,5989424595,14660,14680,14680,14660,915
+20250327,151400,5975999435,14680,14670,14680,14670,1453
+20250327,151300,5954677055,14670,14680,14680,14670,248
+20250327,151200,5951037115,14680,14670,14680,14660,1491
+20250327,151100,5929161395,14660,14625,14660,14600,1658
+20250327,151000,5904881135,14650,14630,14650,14580,3328
+20250327,150900,5856277795,14640,14600,14640,14580,4580
+20250327,150800,5789452780,14600,14650,14650,14600,3674
+20250327,150700,5735754240,14650,14660,14660,14640,1656
+20250327,150600,5711504770,14650,14640,14650,14640,219
+20250327,150500,5708296530,14640,14670,14675,14640,453
+20250327,150400,5701658500,14650,14665,14670,14650,1155
+20250327,150300,5684720625,14660,14660,14680,14660,2272
+20250327,150200,5651408985,14660,14650,14670,14640,1400
+20250327,150100,5630886635,14660,14610,14670,14610,1525
+20250327,150000,5608544465,14650,14630,14650,14610,1678
+20250327,145900,5584004425,14640,14650,14650,14600,2512
+20250327,145800,5547292505,14650,14640,14650,14630,1361
+20250327,145700,5527378605,14650,14620,14680,14620,476
+20250327,145600,5520406755,14620,14670,14690,14620,2966
+20250327,145500,5476933675,14670,14670,14700,14670,650
+20250327,145400,5467387075,14670,14650,14670,14650,131
+20250327,145300,5465466955,14640,14610,14650,14610,224
+20250327,145200,5462190535,14600,14650,14680,14600,6384
+20250327,145100,5368791955,14650,14680,14680,14650,2155
+20250327,145000,5337191530,14680,14690,14700,14670,2385
+20250327,144900,5302189300,14690,14680,14700,14670,1183
+20250327,144800,5284826320,14670,14680,14700,14670,194
+20250327,144700,5281979050,14670,14670,14730,14660,1168
+20250327,144600,5264842760,14670,14670,14670,14660,1066
+20250327,144500,5249207020,14670,14690,14690,14670,1737
+20250327,144400,5223718580,14690,14700,14730,14690,1519
+20250327,144300,5201383040,14720,14680,14720,14680,814
+20250327,144200,5189416950,14690,14680,14700,14680,1478
+20250327,144100,5167698050,14680,14670,14690,14670,832
+20250327,144000,5155482875,14670,14670,14670,14660,852
+20250327,143900,5142985765,14670,14690,14690,14670,1136
+20250327,143800,5126320065,14690,14690,14700,14670,1327
+20250327,143700,5106850115,14670,14670,14690,14670,937
+20250327,143600,5093100745,14670,14690,14720,14670,3824
+20250327,143500,5036972985,14690,14700,14700,14680,1015
+20250327,143400,5022062125,14740,14690,14750,14680,659
+20250327,143300,5012374195,14690,14700,14710,14680,1917
+20250327,143200,4984208825,14700,14790,14810,14680,6664
+20250327,143100,4886087705,14780,14810,14810,14780,569
+20250327,143000,4877665290,14810,14840,14840,14810,246
+20250327,142900,4874015530,14840,14830,14840,14830,501
+20250327,142800,4866585450,14820,14815,14850,14810,883
+20250327,142700,4853498110,14810,14770,14810,14760,3980
+20250327,142600,4794701690,14770,14710,14770,14700,3515
+20250327,142500,4742928680,14700,14710,14720,14680,1101
+20250327,142400,4726736450,14670,14750,14760,14660,7170
+20250327,142300,4621185460,14760,14780,14800,14750,3158
+20250327,142200,4574553375,14780,14850,14860,14780,8678
+20250327,142100,4446031855,14860,14850,14860,14850,111
+20250327,142000,4444383015,14850,14860,14860,14840,1387
+20250327,141900,4423790195,14860,14880,14880,14860,144
+20250327,141800,4421649505,14880,14850,14880,14850,387
+20250327,141700,4415901335,14850,14870,14870,14850,821
+20250327,141600,4403703055,14860,14870,14870,14860,183
+20250327,141500,4400981885,14880,14900,14900,14880,238
+20250327,141400,4397438765,14910,14920,14920,14900,412
+20250327,141300,4391296335,14920,14930,14930,14920,109
+20250327,141200,4389669665,14920,14930,14940,14920,282
+20250327,141100,4385458785,14930,14930,14930,14930,2
+20250327,141000,4385428925,14930,14930,14950,14930,305
+20250327,140900,4380872420,14925,14890,14930,14890,896
+20250327,140800,4367510455,14910,14830,14910,14830,1480
+20250327,140700,4345494825,14870,14900,14900,14810,4114
+20250327,140600,4284365005,14900,14910,14910,14900,1496
+20250327,140500,4262071555,14900,14930,14930,14900,2238
+20250327,140400,4228694325,14930,14930,14930,14920,929
+20250327,140300,4214829090,14940,14950,14950,14930,1205
+20250327,140200,4196832030,14950,14940,14950,14940,301
+20250327,140100,4192334230,14950,14950,14950,14940,345
+20250327,140000,4187177770,14940,14940,14950,14940,151
+20250327,135900,4184921380,14930,14935,14950,14930,2729
+20250327,135800,4144146120,14930,14940,14940,14930,221
+20250327,135700,4140846170,14930,14920,14940,14920,787
+20250327,135600,4129102320,14940,14940,14940,14910,1344
+20250327,135500,4109049620,14930,14950,14960,14930,2267
+20250327,135400,4075160490,14960,14970,14970,14960,608
+20250327,135300,4066063900,14970,14960,14970,14950,1392
+20250327,135200,4045245070,14960,14960,14970,14950,999
+20250327,135100,4030295075,14970,15000,15000,14950,1565
+20250327,135000,4006854980,15010,15010,15020,15000,5940
+20250327,134900,3917748180,15020,15040,15040,15010,2985
+20250327,134800,3872935885,15020,15020,15060,15010,990
+20250327,134700,3858061085,15020,15080,15090,15010,3924
+20250327,134600,3799093815,15050,15050,15080,15050,2894
+20250327,134500,3755520070,15050,15080,15085,15050,3032
+20250327,134400,3709832810,15070,15110,15110,15070,4314
+20250327,134300,3644723830,15110,15140,15140,15100,3130
+20250327,134200,3597423990,15140,15120,15140,15120,584
+20250327,134100,3588587020,15130,15120,15130,15120,734
+20250327,134000,3577487890,15130,15130,15140,15130,415
+20250327,133900,3571208880,15130,15160,15160,15130,5240
+20250327,133800,3491844010,15150,15160,15160,15150,634
+20250327,133700,3482237570,15160,15160,15160,15160,49
+20250327,133600,3481494730,15160,15170,15170,15150,1163
+20250327,133500,3463874160,15170,15160,15170,15160,479
+20250327,133400,3456610380,15170,15150,15170,15150,395
+20250327,133300,3450625870,15150,15160,15170,15150,1842
+20250327,133200,3422715080,15165,15160,15165,15160,238
+20250327,133100,3419106965,15150,15170,15170,15150,652
+20250327,133000,3409222215,15160,15170,15170,15160,830
+20250327,132900,3396637715,15180,15180,15180,15180,237
+20250327,132800,3393040055,15180,15180,15180,15170,19
+20250327,132700,3392751685,15170,15180,15180,15170,210
+20250327,132600,3389565975,15160,15160,15180,15150,1350
+20250327,132500,3369102925,15160,15150,15160,15150,1270
+20250327,132400,3349861925,15160,15160,15160,15160,1034
+20250327,132300,3334186485,15160,15190,15190,15160,821
+20250327,132200,3321732195,15170,15190,15190,15170,542
+20250327,132100,3313507715,15180,15200,15200,15180,159
+20250327,132000,3311093630,15190,15195,15195,15190,42
+20250327,131900,3310455580,15195,15190,15195,15180,118
+20250327,131800,3308663375,15190,15200,15200,15190,100
+20250327,131700,3307143875,15200,15200,15200,15200,513
+20250327,131600,3299346275,15200,15200,15200,15200,709
+20250327,131500,3288569475,15210,15210,15210,15210,18
+20250327,131400,3288295695,15210,15230,15230,15210,41
+20250327,131300,3287671975,15210,15210,15210,15210,50
+20250327,131200,3286911475,15210,15220,15230,15210,165
+20250327,131100,3284398775,15200,15200,15200,15200,310
+20250327,131000,3279686775,15230,15230,15230,15230,15
+20250327,130900,3279458325,15230,15250,15270,15230,826
+20250327,130800,3266866215,15250,15240,15250,15240,163
+20250327,130700,3264381125,15230,15220,15230,15220,263
+20250327,130600,3260378155,15220,15180,15220,15170,1036
+20250327,130500,3244636415,15170,15190,15200,15170,60
+20250327,130400,3243725275,15180,15180,15200,15180,60
+20250327,130300,3242813835,15180,15180,15190,15180,86
+20250327,130200,3241507615,15160,15160,15180,15160,638
+20250327,130100,3231828030,15160,15170,15170,15160,140
+20250327,130000,3229705610,15160,15180,15180,15160,891
+20250327,125900,3216189830,15180,15170,15180,15170,88
+20250327,125800,3214854700,15170,15160,15170,15160,480
+20250327,125700,3207576610,15160,15160,15160,15160,440
+20250327,125600,3200906210,15160,15180,15180,15160,1316
+20250327,125500,3180944755,15180,15170,15180,15170,356
+20250327,125400,3175543995,15170,15170,15180,15170,282
+20250327,125300,3171265805,15180,15180,15180,15170,661
+20250327,125200,3161232775,15180,15170,15180,15170,521
+20250327,125100,3153328825,15170,15170,15180,15170,1686
+20250327,125000,3127751205,15180,15180,15180,15170,164
+20250327,124900,3125262940,15180,15180,15180,15170,500
+20250327,124800,3117677390,15180,15170,15180,15170,1044
+20250327,124700,3101839810,15170,15180,15180,15170,1640
+20250327,124600,3076947150,15170,15190,15190,15170,1303
+20250327,124500,3057166070,15190,15200,15200,15190,42
+20250327,124400,3056528015,15195,15200,15200,15195,45
+20250327,124300,3055844045,15190,15200,15200,15190,35
+20250327,124200,3055312135,15200,15200,15210,15200,56
+20250327,124100,3054460735,15200,15190,15210,15180,112
+20250327,124000,3052758375,15180,15200,15200,15180,696
+20250327,123900,3042192435,15180,15235,15235,15180,770
+20250327,123800,3030492310,15250,15225,15250,15225,70
+20250327,123700,3029425060,15200,15210,15210,15200,114
+20250327,123600,3027691920,15210,15250,15250,15210,94
+20250327,123500,3026261440,15250,15190,15250,15190,238
+20250327,123400,3022637370,15200,15200,15270,15200,563
+20250327,123300,3014051790,15195,15190,15195,15190,336
+20250327,123200,3008947925,15190,15190,15190,15180,1027
+20250327,123100,2993348635,15200,15200,15200,15200,97
+20250327,123000,2991874235,15240,15210,15240,15190,175
+20250327,122900,2989213935,15200,15210,15240,15200,192
+20250327,122800,2986293485,15210,15210,15210,15200,902
+20250327,122700,2972582975,15210,15210,15210,15200,80
+20250327,122600,2971366755,15210,15190,15210,15190,202
+20250327,122500,2968296205,15190,15200,15200,15180,510
+20250327,122400,2960550545,15210,15200,15210,15200,929
+20250327,122300,2946429735,15210,15210,15210,15200,1115
+20250327,122200,2929473125,15210,15230,15230,15210,182
+20250327,122100,2926702595,15230,15240,15240,15230,180
+20250327,122000,2923960775,15240,15250,15250,15240,105
+20250327,121900,2922360565,15250,15250,15250,15250,182
+20250327,121800,2919585065,15230,15230,15250,15200,46
+20250327,121700,2918885105,15200,15210,15230,15200,187
+20250327,121600,2916042545,15200,15220,15220,15200,51
+20250327,121500,2915267265,15200,15230,15250,15200,75
+20250327,121400,2914125605,15210,15210,15210,15210,130
+20250327,121300,2912148305,15210,15210,15210,15210,57
+20250327,121200,2911281335,15210,15240,15240,15210,531
+20250327,121100,2903202285,15245,15230,15245,15230,345
+20250327,121000,2897945735,15230,15220,15230,15200,354
+20250327,120900,2892555585,15200,15200,15210,15200,620
+20250327,120800,2883131485,15200,15225,15230,15200,7581
+20250327,120700,2767857240,15230,15230,15230,15230,464
+20250327,120600,2760790520,15230,15230,15230,15230,128
+20250327,120500,2758841080,15220,15240,15240,15220,1358
+20250327,120400,2738158290,15240,15260,15270,15240,2203
+20250327,120300,2704573790,15270,15260,15270,15260,159
+20250327,120200,2702146610,15260,15250,15260,15250,403
+20250327,120100,2696000810,15250,15250,15250,15250,17
+20250327,120000,2695741560,15250,15250,15250,15240,176
+20250327,115900,2693057760,15250,15250,15250,15250,68
+20250327,115800,2692020760,15250,15265,15270,15250,1419
+20250327,115700,2670376430,15270,15270,15270,15270,39
+20250327,115600,2669780900,15270,15280,15280,15260,476
+20250327,115500,2662513640,15270,15290,15290,15270,768
+20250327,115400,2650780650,15290,15280,15290,15280,73
+20250327,115300,2649664970,15280,15300,15300,15280,456
+20250327,115200,2642692840,15310,15320,15320,15300,226
+20250327,115100,2639233750,15325,15325,15330,15325,6
+20250327,115000,2639141790,15325,15320,15330,15320,217
+20250327,114900,2635816335,15320,15300,15320,15300,82
+20250327,114800,2634561535,15310,15330,15330,15310,137
+20250327,114700,2632463745,15330,15330,15330,15310,172
+20250327,114600,2629827365,15330,15330,15330,15330,72
+20250327,114500,2628723605,15330,15330,15330,15330,67
+20250327,114400,2627696495,15330,15320,15330,15320,507
+20250327,114300,2619924565,15320,15320,15320,15320,162
+20250327,114200,2617442725,15330,15330,15330,15330,65
+20250327,114100,2616446275,15330,15330,15330,15330,196
+20250327,114000,2613441595,15330,15340,15340,15330,194
+20250327,113900,2610467235,15360,15340,15360,15340,208
+20250327,113800,2607276475,15350,15340,15350,15340,961
+20250327,113700,2592527435,15340,15340,15340,15340,102
+20250327,113600,2590962755,15340,15340,15340,15330,1321
+20250327,113500,2570709355,15340,15320,15340,15320,251
+20250327,113400,2566861355,15320,15300,15320,15300,126
+20250327,113300,2564932935,15300,15240,15300,15240,1934
+20250327,113200,2535385955,15240,15240,15240,15240,302
+20250327,113100,2530783475,15250,15235,15250,15235,341
+20250327,113000,2525585705,15235,15240,15245,15230,371
+20250327,112900,2519932655,15240,15245,15245,15240,875
+20250327,112800,2506597630,15240,15250,15250,15240,266
+20250327,112700,2502543735,15250,15250,15250,15240,324
+20250327,112600,2497605445,15250,15250,15250,15250,813
+20250327,112500,2485207195,15260,15260,15260,15250,391
+20250327,112400,2479242925,15260,15260,15260,15250,658
+20250327,112300,2469203955,15260,15270,15270,15260,157
+20250327,112200,2466807845,15270,15265,15270,15260,111
+20250327,112100,2465113910,15270,15260,15270,15250,3026
+20250327,112000,2418960480,15260,15270,15270,15260,232
+20250327,111900,2415419040,15270,15260,15270,15260,46
+20250327,111800,2414716830,15260,15260,15260,15260,117
+20250327,111700,2412931410,15260,15270,15270,15260,128
+20250327,111600,2410978100,15270,15270,15270,15260,545
+20250327,111500,2402656250,15270,15260,15270,15260,62
+20250327,111400,2401709610,15260,15245,15260,15240,2095
+20250327,111300,2369746365,15240,15250,15250,15240,545
+20250327,111200,2361435785,15250,15260,15260,15250,317
+20250327,111100,2356601390,15260,15260,15260,15250,766
+20250327,111000,2344919590,15260,15260,15260,15250,1626
+20250327,110900,2320117500,15270,15270,15270,15260,798
+20250327,110800,2307938950,15270,15300,15300,15270,1307
+20250327,110700,2287971450,15290,15300,15300,15290,27
+20250327,110600,2287558545,15300,15315,15315,15300,526
+20250327,110500,2279507070,15310,15300,15310,15300,81
+20250327,110400,2278267280,15300,15300,15320,15300,615
+20250327,110300,2268854560,15320,15320,15320,15320,48
+20250327,110200,2268119200,15340,15330,15340,15320,294
+20250327,110100,2263611440,15330,15300,15330,15300,21
+20250327,110000,2263289540,15340,15280,15340,15280,224
+20250327,105900,2259853460,15270,15300,15310,15270,2421
+20250327,105800,2222861170,15300,15330,15330,15290,6073
+20250327,105700,2129893960,15330,15330,15340,15330,462
+20250327,105600,2122811400,15340,15330,15340,15330,488
+20250327,105500,2115325490,15340,15370,15380,15340,750
+20250327,105400,2103811960,15380,15380,15380,15370,114
+20250327,105300,2102059690,15390,15380,15390,15380,2327
+20250327,105200,2066270420,15380,15380,15380,15360,194
+20250327,105100,2063288740,15360,15360,15380,15360,155
+20250327,105000,2060907820,15380,15340,15380,15340,1516
+20250327,104900,2037645210,15340,15360,15370,15340,666
+20250327,104800,2027420600,15350,15350,15360,15340,406
+20250327,104700,2021188600,15350,15340,15350,15340,618
+20250327,104600,2011704320,15340,15340,15340,15340,522
+20250327,104500,2003696840,15350,15370,15370,15350,1239
+20250327,104400,1984675600,15370,15380,15390,15360,534
+20250327,104300,1976466110,15380,15400,15400,15380,915
+20250327,104200,1962383500,15390,15410,15410,15390,638
+20250327,104100,1952562130,15410,15430,15430,15410,85
+20250327,104000,1951251790,15430,15390,15440,15390,191
+20250327,103900,1948308390,15400,15420,15430,15390,3783
+20250327,103800,1890017070,15425,15430,15430,15420,27
+20250327,103700,1889600535,15430,15430,15430,15410,839
+20250327,103600,1876663515,15430,15460,15460,15430,1712
+20250327,103500,1850226055,15460,15500,15525,15460,1244
+20250327,103400,1830973345,15480,15500,15500,15480,207
+20250327,103300,1827768135,15490,15480,15490,15470,76
+20250327,103200,1826591645,15470,15470,15480,15470,12
+20250327,103100,1826405975,15470,15510,15510,15470,1310
+20250327,103000,1806115305,15510,15500,15510,15500,187
+20250327,102900,1803216585,15510,15500,15510,15500,322
+20250327,102800,1798225185,15500,15510,15510,15500,369
+20250327,102700,1792505635,15510,15510,15510,15500,366
+20250327,102600,1786830865,15510,15510,15510,15500,868
+20250327,102500,1773376455,15510,15530,15530,15510,578
+20250327,102400,1764407855,15520,15525,15525,15520,104
+20250327,102300,1762793725,15520,15510,15520,15510,132
+20250327,102200,1760746305,15510,15510,15510,15510,309
+20250327,102100,1755953715,15510,15520,15530,15510,356
+20250327,102000,1750430135,15530,15540,15540,15530,120
+20250327,101900,1748566465,15540,15510,15540,15510,130
+20250327,101800,1746548535,15520,15520,15520,15510,427
+20250327,101700,1739923135,15530,15530,15530,15520,285
+20250327,101600,1735498185,15530,15540,15540,15530,241
+20250327,101500,1731755415,15550,15580,15590,15540,12
+20250327,101400,1731568775,15570,15580,15590,15560,59
+20250327,101300,1730649705,15580,15580,15580,15580,59
+20250327,101200,1729730485,15580,15580,15580,15580,60
+20250327,101100,1728795685,15580,15540,15580,15510,320
+20250327,101000,1723820675,15550,15520,15550,15510,511
+20250327,100900,1715884875,15530,15520,15550,15510,498
+20250327,100800,1708157545,15510,15540,15540,15510,76
+20250327,100700,1706977405,15540,15530,15540,15510,1204
+20250327,100600,1688294555,15530,15530,15530,15510,2562
+20250327,100500,1648534605,15540,15540,15550,15530,758
+20250327,100400,1636759035,15550,15560,15560,15540,697
+20250327,100300,1625922605,15560,15570,15570,15560,1695
+20250327,100200,1599543795,15570,15590,15590,15560,686
+20250327,100100,1588862965,15590,15590,15600,15590,337
+20250327,100000,1583608015,15590,15620,15650,15570,3714
+20250327,095900,1525653655,15650,15650,15650,15620,284
+20250327,095800,1521216875,15650,15680,15680,15610,2772
+20250327,095700,1477921705,15630,15630,15680,15620,273
+20250327,095600,1473655965,15680,15690,15690,15620,323
+20250327,095500,1468599375,15630,15650,15700,15630,1712
+20250327,095400,1441814935,15700,15700,15700,15650,81
+20250327,095300,1440544035,15650,15660,15720,15650,599
+20250327,095200,1431150105,15660,15720,15720,15660,1243
+20250327,095100,1411677385,15720,15690,15720,15660,562
+20250327,095000,1402862335,15690,15670,15700,15660,902
+20250327,094900,1388731215,15680,15710,15720,15680,2420
+20250327,094800,1350737875,15700,15680,15710,15680,377
+20250327,094700,1344820455,15700,15710,15710,15680,136
+20250327,094600,1342687285,15710,15710,15710,15680,166
+20250327,094500,1340082805,15710,15720,15720,15680,47
+20250327,094400,1339344835,15720,15720,15730,15680,941
+20250327,094300,1324556185,15730,15720,15730,15690,2255
+20250327,094200,1289112795,15720,15710,15720,15710,182
+20250327,094100,1286252655,15710,15700,15720,15690,1234
+20250327,094000,1266875360,15700,15700,15700,15690,231
+20250327,093900,1263248720,15690,15680,15690,15670,450
+20250327,093800,1256189010,15690,15660,15690,15660,874
+20250327,093700,1242485370,15660,15630,15690,15630,1577
+20250327,093600,1217760770,15630,15630,15630,15630,100
+20250327,093500,1216197770,15630,15640,15640,15630,798
+20250327,093400,1203724610,15660,15620,15670,15620,200
+20250327,093300,1200591090,15620,15670,15680,15620,842
+20250327,093200,1187407460,15670,15670,15680,15660,408
+20250327,093100,1181014280,15660,15660,15660,15580,1252
+20250327,093000,1161472650,15660,15600,15660,15580,1792
+20250327,092900,1133500370,15600,15600,15610,15600,431
+20250327,092800,1126776610,15620,15620,15620,15600,210
+20250327,092700,1123498030,15620,15600,15620,15600,569
+20250327,092600,1114617680,15600,15590,15610,15590,429
+20250327,092500,1107925630,15590,15580,15600,15580,1005
+20250327,092400,1092260160,15580,15600,15600,15580,835
+20250327,092300,1079248030,15580,15610,15610,15580,371
+20250327,092200,1073463750,15600,15600,15630,15600,807
+20250327,092100,1060873880,15600,15570,15600,15570,540
+20250327,092000,1052458410,15580,15600,15600,15570,808
+20250327,091900,1039865720,15600,15680,15680,15590,1176
+20250327,091800,1021472780,15680,15600,15680,15580,1059
+20250327,091700,1004958430,15590,15580,15590,15560,2001
+20250327,091600,973779930,15580,15630,15630,15580,2197
+20250327,091500,939503060,15640,15650,15730,15640,2421
+20250327,091400,901578400,15660,15670,15730,15660,1297
+20250327,091300,881242140,15670,15660,15740,15630,5433
+20250327,091200,796100220,15660,15610,15680,15610,1468
+20250327,091100,773122730,15610,15490,15610,15450,3555
+20250327,091000,717931040,15440,15510,15510,15430,908
+20250327,090900,703877830,15510,15430,15540,15410,3857
+20250327,090800,644092940,15410,15350,15420,15320,2502
+20250327,090700,605638480,15320,15350,15350,15300,2683
+20250327,090600,564535400,15350,15340,15350,15320,2108
+20250327,090500,532212160,15340,15340,15350,15290,4548
+20250327,090400,462537020,15340,15300,15350,15280,3977
+20250327,090300,401714760,15350,15340,15350,15250,9034
+20250327,090200,263587440,15340,15330,15370,15280,1274
+20250327,090100,244049840,15290,15330,15350,15260,5524
+20250327,090000,159565980,15320,15400,15570,15320,10359

432720/min/candle-20250328.csv

@@ -0,0 +1,759 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,213700,4962967975,13950,13950,13950,13950,4911
+20250328,213600,4962967975,13950,13950,13950,13950,0
+20250328,213500,4962967975,13950,13950,13950,13950,0
+20250328,213400,4962967975,13950,13950,13950,13950,0
+20250328,213300,4962967975,13950,13950,13950,13950,0
+20250328,213200,4962967975,13950,13950,13950,13950,0
+20250328,213100,4962967975,13950,13950,13950,13950,0
+20250328,213000,4962967975,13950,13950,13950,13950,0
+20250328,212900,4962967975,13950,13950,13950,13950,0
+20250328,212800,4962967975,13950,13950,13950,13950,0
+20250328,212700,4962967975,13950,13950,13950,13950,0
+20250328,212600,4962967975,13950,13950,13950,13950,0
+20250328,212500,4962967975,13950,13950,13950,13950,0
+20250328,212400,4962967975,13950,13950,13950,13950,0
+20250328,212300,4962967975,13950,13950,13950,13950,0
+20250328,212200,4962967975,13950,13950,13950,13950,0
+20250328,212100,4962967975,13950,13950,13950,13950,0
+20250328,212000,4962967975,13950,13950,13950,13950,0
+20250328,211900,4962967975,13950,13950,13950,13950,0
+20250328,211800,4962967975,13950,13950,13950,13950,0
+20250328,211700,4962967975,13950,13950,13950,13950,0
+20250328,211600,4962967975,13950,13950,13950,13950,0
+20250328,211500,4962967975,13950,13950,13950,13950,0
+20250328,211400,4962967975,13950,13950,13950,13950,0
+20250328,211300,4962967975,13950,13950,13950,13950,0
+20250328,211200,4962967975,13950,13950,13950,13950,0
+20250328,211100,4962967975,13950,13950,13950,13950,0
+20250328,211000,4962967975,13950,13950,13950,13950,0
+20250328,210900,4962967975,13950,13950,13950,13950,0
+20250328,210800,4962967975,13950,13950,13950,13950,0
+20250328,210700,4962967975,13950,13950,13950,13950,4911
+20250328,210600,4962967975,13950,13950,13950,13950,0
+20250328,210500,4962967975,13950,13950,13950,13950,0
+20250328,210400,4962967975,13950,13950,13950,13950,0
+20250328,210300,4962967975,13950,13950,13950,13950,0
+20250328,210200,4962967975,13950,13950,13950,13950,0
+20250328,210100,4962967975,13950,13950,13950,13950,0
+20250328,210000,4962967975,13950,13950,13950,13950,0
+20250328,205900,4962967975,13950,13950,13950,13950,0
+20250328,205800,4962967975,13950,13950,13950,13950,0
+20250328,205700,4962967975,13950,13950,13950,13950,0
+20250328,205600,4962967975,13950,13950,13950,13950,0
+20250328,205500,4962967975,13950,13950,13950,13950,0
+20250328,205400,4962967975,13950,13950,13950,13950,0
+20250328,205300,4962967975,13950,13950,13950,13950,0
+20250328,205200,4962967975,13950,13950,13950,13950,0
+20250328,205100,4962967975,13950,13950,13950,13950,0
+20250328,205000,4962967975,13950,13950,13950,13950,0
+20250328,204900,4962967975,13950,13950,13950,13950,0
+20250328,204800,4962967975,13950,13950,13950,13950,0
+20250328,204700,4962967975,13950,13950,13950,13950,0
+20250328,204600,4962967975,13950,13950,13950,13950,0
+20250328,204500,4962967975,13950,13950,13950,13950,0
+20250328,204400,4962967975,13950,13950,13950,13950,0
+20250328,204300,4962967975,13950,13950,13950,13950,0
+20250328,204200,4962967975,13950,13950,13950,13950,0
+20250328,204100,4962967975,13950,13950,13950,13950,0
+20250328,204000,4962967975,13950,13950,13950,13950,0
+20250328,203900,4962967975,13950,13950,13950,13950,0
+20250328,203800,4962967975,13950,13950,13950,13950,0
+20250328,203700,4962967975,13950,13950,13950,13950,4911
+20250328,203600,4962967975,13950,13950,13950,13950,0
+20250328,203500,4962967975,13950,13950,13950,13950,0
+20250328,203400,4962967975,13950,13950,13950,13950,0
+20250328,203300,4962967975,13950,13950,13950,13950,0
+20250328,203200,4962967975,13950,13950,13950,13950,0
+20250328,203100,4962967975,13950,13950,13950,13950,0
+20250328,203000,4962967975,13950,13950,13950,13950,0
+20250328,202900,4962967975,13950,13950,13950,13950,0
+20250328,202800,4962967975,13950,13950,13950,13950,0
+20250328,202700,4962967975,13950,13950,13950,13950,0
+20250328,202600,4962967975,13950,13950,13950,13950,0
+20250328,202500,4962967975,13950,13950,13950,13950,0
+20250328,202400,4962967975,13950,13950,13950,13950,0
+20250328,202300,4962967975,13950,13950,13950,13950,0
+20250328,202200,4962967975,13950,13950,13950,13950,0
+20250328,202100,4962967975,13950,13950,13950,13950,0
+20250328,202000,4962967975,13950,13950,13950,13950,0
+20250328,201900,4962967975,13950,13950,13950,13950,0
+20250328,201800,4962967975,13950,13950,13950,13950,0
+20250328,201700,4962967975,13950,13950,13950,13950,0
+20250328,201600,4962967975,13950,13950,13950,13950,0
+20250328,201500,4962967975,13950,13950,13950,13950,0
+20250328,201400,4962967975,13950,13950,13950,13950,0
+20250328,201300,4962967975,13950,13950,13950,13950,0
+20250328,201200,4962967975,13950,13950,13950,13950,0
+20250328,201100,4962967975,13950,13950,13950,13950,0
+20250328,201000,4962967975,13950,13950,13950,13950,0
+20250328,200900,4962967975,13950,13950,13950,13950,0
+20250328,200800,4962967975,13950,13950,13950,13950,0
+20250328,200700,4962967975,13950,13950,13950,13950,4911
+20250328,200600,4962967975,13950,13950,13950,13950,0
+20250328,200500,4962967975,13950,13950,13950,13950,0
+20250328,200400,4962967975,13950,13950,13950,13950,0
+20250328,200300,4962967975,13950,13950,13950,13950,0
+20250328,200200,4962967975,13950,13950,13950,13950,0
+20250328,200100,4962967975,13950,13950,13950,13950,0
+20250328,200000,4962967975,13950,13950,13950,13950,0
+20250328,195900,4962967975,13950,13950,13950,13950,0
+20250328,195800,4962967975,13950,13950,13950,13950,0
+20250328,195700,4962967975,13950,13950,13950,13950,0
+20250328,195600,4962967975,13950,13950,13950,13950,0
+20250328,195500,4962967975,13950,13950,13950,13950,0
+20250328,195400,4962967975,13950,13950,13950,13950,0
+20250328,195300,4962967975,13950,13950,13950,13950,0
+20250328,195200,4962967975,13950,13950,13950,13950,0
+20250328,195100,4962967975,13950,13950,13950,13950,0
+20250328,195000,4962967975,13950,13950,13950,13950,0
+20250328,194900,4962967975,13950,13950,13950,13950,0
+20250328,194800,4962967975,13950,13950,13950,13950,0
+20250328,194700,4962967975,13950,13950,13950,13950,0
+20250328,194600,4962967975,13950,13950,13950,13950,0
+20250328,194500,4962967975,13950,13950,13950,13950,0
+20250328,194400,4962967975,13950,13950,13950,13950,0
+20250328,194300,4962967975,13950,13950,13950,13950,0
+20250328,194200,4962967975,13950,13950,13950,13950,0
+20250328,194100,4962967975,13950,13950,13950,13950,0
+20250328,194000,4962967975,13950,13950,13950,13950,0
+20250328,193900,4962967975,13950,13950,13950,13950,0
+20250328,193800,4962967975,13950,13950,13950,13950,0
+20250328,193700,4962967975,13950,13950,13950,13950,4911
+20250328,193600,4962967975,13950,13950,13950,13950,0
+20250328,193500,4962967975,13950,13950,13950,13950,0
+20250328,193400,4962967975,13950,13950,13950,13950,0
+20250328,193300,4962967975,13950,13950,13950,13950,0
+20250328,193200,4962967975,13950,13950,13950,13950,0
+20250328,193100,4962967975,13950,13950,13950,13950,0
+20250328,193000,4962967975,13950,13950,13950,13950,0
+20250328,192900,4962967975,13950,13950,13950,13950,0
+20250328,192800,4962967975,13950,13950,13950,13950,0
+20250328,192700,4962967975,13950,13950,13950,13950,0
+20250328,192600,4962967975,13950,13950,13950,13950,0
+20250328,192500,4962967975,13950,13950,13950,13950,0
+20250328,192400,4962967975,13950,13950,13950,13950,0
+20250328,192300,4962967975,13950,13950,13950,13950,0
+20250328,192200,4962967975,13950,13950,13950,13950,0
+20250328,192100,4962967975,13950,13950,13950,13950,0
+20250328,192000,4962967975,13950,13950,13950,13950,0
+20250328,191900,4962967975,13950,13950,13950,13950,0
+20250328,191800,4962967975,13950,13950,13950,13950,0
+20250328,191700,4962967975,13950,13950,13950,13950,0
+20250328,191600,4962967975,13950,13950,13950,13950,0
+20250328,191500,4962967975,13950,13950,13950,13950,0
+20250328,191400,4962967975,13950,13950,13950,13950,0
+20250328,191300,4962967975,13950,13950,13950,13950,0
+20250328,191200,4962967975,13950,13950,13950,13950,0
+20250328,191100,4962967975,13950,13950,13950,13950,0
+20250328,191000,4962967975,13950,13950,13950,13950,0
+20250328,190900,4962967975,13950,13950,13950,13950,0
+20250328,190800,4962967975,13950,13950,13950,13950,0
+20250328,190700,4962967975,13950,13950,13950,13950,4911
+20250328,190600,4962967975,13950,13950,13950,13950,0
+20250328,190500,4962967975,13950,13950,13950,13950,0
+20250328,190400,4962967975,13950,13950,13950,13950,0
+20250328,190300,4962967975,13950,13950,13950,13950,0
+20250328,190200,4962967975,13950,13950,13950,13950,0
+20250328,190100,4962967975,13950,13950,13950,13950,0
+20250328,190000,4962967975,13950,13950,13950,13950,0
+20250328,185900,4962967975,13950,13950,13950,13950,0
+20250328,185800,4962967975,13950,13950,13950,13950,0
+20250328,185700,4962967975,13950,13950,13950,13950,0
+20250328,185600,4962967975,13950,13950,13950,13950,0
+20250328,185500,4962967975,13950,13950,13950,13950,0
+20250328,185400,4962967975,13950,13950,13950,13950,0
+20250328,185300,4962967975,13950,13950,13950,13950,0
+20250328,185200,4962967975,13950,13950,13950,13950,0
+20250328,185100,4962967975,13950,13950,13950,13950,0
+20250328,185000,4962967975,13950,13950,13950,13950,0
+20250328,184900,4962967975,13950,13950,13950,13950,0
+20250328,184800,4962967975,13950,13950,13950,13950,0
+20250328,184700,4962967975,13950,13950,13950,13950,0
+20250328,184600,4962967975,13950,13950,13950,13950,0
+20250328,184500,4962967975,13950,13950,13950,13950,0
+20250328,184400,4962967975,13950,13950,13950,13950,0
+20250328,184300,4962967975,13950,13950,13950,13950,0
+20250328,184200,4962967975,13950,13950,13950,13950,0
+20250328,184100,4962967975,13950,13950,13950,13950,0
+20250328,184000,4962967975,13950,13950,13950,13950,0
+20250328,183900,4962967975,13950,13950,13950,13950,0
+20250328,183800,4962967975,13950,13950,13950,13950,0
+20250328,183700,4962967975,13950,13950,13950,13950,4911
+20250328,183600,4962967975,13950,13950,13950,13950,0
+20250328,183500,4962967975,13950,13950,13950,13950,0
+20250328,183400,4962967975,13950,13950,13950,13950,0
+20250328,183300,4962967975,13950,13950,13950,13950,0
+20250328,183200,4962967975,13950,13950,13950,13950,0
+20250328,183100,4962967975,13950,13950,13950,13950,0
+20250328,183000,4962967975,13950,13950,13950,13950,0
+20250328,182900,4962967975,13950,13950,13950,13950,0
+20250328,182800,4962967975,13950,13950,13950,13950,0
+20250328,182700,4962967975,13950,13950,13950,13950,0
+20250328,182600,4962967975,13950,13950,13950,13950,0
+20250328,182500,4962967975,13950,13950,13950,13950,0
+20250328,182400,4962967975,13950,13950,13950,13950,0
+20250328,182300,4962967975,13950,13950,13950,13950,0
+20250328,182200,4962967975,13950,13950,13950,13950,0
+20250328,182100,4962967975,13950,13950,13950,13950,0
+20250328,182000,4962967975,13950,13950,13950,13950,0
+20250328,181900,4962967975,13950,13950,13950,13950,0
+20250328,181800,4962967975,13950,13950,13950,13950,0
+20250328,181700,4962967975,13950,13950,13950,13950,0
+20250328,181600,4962967975,13950,13950,13950,13950,0
+20250328,181500,4962967975,13950,13950,13950,13950,0
+20250328,181400,4962967975,13950,13950,13950,13950,0
+20250328,181300,4962967975,13950,13950,13950,13950,0
+20250328,181200,4962967975,13950,13950,13950,13950,0
+20250328,181100,4962967975,13950,13950,13950,13950,0
+20250328,181000,4962967975,13950,13950,13950,13950,0
+20250328,180900,4962967975,13950,13950,13950,13950,0
+20250328,180800,4962967975,13950,13950,13950,13950,0
+20250328,180700,4962967975,13950,13950,13950,13950,4911
+20250328,180600,4962967975,13950,13950,13950,13950,0
+20250328,180500,4962967975,13950,13950,13950,13950,0
+20250328,180400,4962967975,13950,13950,13950,13950,0
+20250328,180300,4962967975,13950,13950,13950,13950,0
+20250328,180200,4962967975,13950,13950,13950,13950,0
+20250328,180100,4962967975,13950,13950,13950,13950,0
+20250328,180000,4962967975,13950,13950,13950,13950,0
+20250328,175900,4962967975,13950,13950,13950,13950,0
+20250328,175800,4962967975,13950,13950,13950,13950,0
+20250328,175700,4962967975,13950,13950,13950,13950,0
+20250328,175600,4962967975,13950,13950,13950,13950,0
+20250328,175500,4962967975,13950,13950,13950,13950,0
+20250328,175400,4962967975,13950,13950,13950,13950,0
+20250328,175300,4962967975,13950,13950,13950,13950,0
+20250328,175200,4962967975,13950,13950,13950,13950,0
+20250328,175100,4962967975,13950,13950,13950,13950,0
+20250328,175000,4962967975,13950,13950,13950,13950,0
+20250328,174900,4962967975,13950,13950,13950,13950,0
+20250328,174800,4962967975,13950,13950,13950,13950,0
+20250328,174700,4962967975,13950,13950,13950,13950,0
+20250328,174600,4962967975,13950,13950,13950,13950,0
+20250328,174500,4962967975,13950,13950,13950,13950,0
+20250328,174400,4962967975,13950,13950,13950,13950,0
+20250328,174300,4962967975,13950,13950,13950,13950,0
+20250328,174200,4962967975,13950,13950,13950,13950,0
+20250328,174100,4962967975,13950,13950,13950,13950,0
+20250328,174000,4962967975,13950,13950,13950,13950,0
+20250328,173900,4962967975,13950,13950,13950,13950,0
+20250328,173800,4962967975,13950,13950,13950,13950,0
+20250328,173700,4962967975,13950,13950,13950,13950,4911
+20250328,173600,4962967975,13950,13950,13950,13950,0
+20250328,173500,4962967975,13950,13950,13950,13950,0
+20250328,173400,4962967975,13950,13950,13950,13950,0
+20250328,173300,4962967975,13950,13950,13950,13950,0
+20250328,173200,4962967975,13950,13950,13950,13950,0
+20250328,173100,4962967975,13950,13950,13950,13950,0
+20250328,173000,4962967975,13950,13950,13950,13950,0
+20250328,172900,4962967975,13950,13950,13950,13950,0
+20250328,172800,4962967975,13950,13950,13950,13950,0
+20250328,172700,4962967975,13950,13950,13950,13950,0
+20250328,172600,4962967975,13950,13950,13950,13950,0
+20250328,172500,4962967975,13950,13950,13950,13950,0
+20250328,172400,4962967975,13950,13950,13950,13950,0
+20250328,172300,4962967975,13950,13950,13950,13950,0
+20250328,172200,4962967975,13950,13950,13950,13950,0
+20250328,172100,4962967975,13950,13950,13950,13950,0
+20250328,172000,4962967975,13950,13950,13950,13950,0
+20250328,171900,4962967975,13950,13950,13950,13950,0
+20250328,171800,4962967975,13950,13950,13950,13950,0
+20250328,171700,4962967975,13950,13950,13950,13950,0
+20250328,171600,4962967975,13950,13950,13950,13950,0
+20250328,171500,4962967975,13950,13950,13950,13950,0
+20250328,171400,4962967975,13950,13950,13950,13950,0
+20250328,171300,4962967975,13950,13950,13950,13950,0
+20250328,171200,4962967975,13950,13950,13950,13950,0
+20250328,171100,4962967975,13950,13950,13950,13950,0
+20250328,171000,4962967975,13950,13950,13950,13950,0
+20250328,170900,4962967975,13950,13950,13950,13950,0
+20250328,170800,4962967975,13950,13950,13950,13950,0
+20250328,170700,4962967975,13950,13950,13950,13950,4911
+20250328,170600,4962967975,13950,13950,13950,13950,0
+20250328,170500,4962967975,13950,13950,13950,13950,0
+20250328,170400,4962967975,13950,13950,13950,13950,0
+20250328,170300,4962967975,13950,13950,13950,13950,0
+20250328,170200,4962967975,13950,13950,13950,13950,0
+20250328,170100,4962967975,13950,13950,13950,13950,0
+20250328,170000,4962967975,13950,13950,13950,13950,0
+20250328,165900,4962967975,13950,13950,13950,13950,0
+20250328,165800,4962967975,13950,13950,13950,13950,0
+20250328,165700,4962967975,13950,13950,13950,13950,0
+20250328,165600,4962967975,13950,13950,13950,13950,0
+20250328,165500,4962967975,13950,13950,13950,13950,0
+20250328,165400,4962967975,13950,13950,13950,13950,0
+20250328,165300,4962967975,13950,13950,13950,13950,0
+20250328,165200,4962967975,13950,13950,13950,13950,0
+20250328,165100,4962967975,13950,13950,13950,13950,0
+20250328,165000,4962967975,13950,13950,13950,13950,0
+20250328,164900,4962967975,13950,13950,13950,13950,0
+20250328,164800,4962967975,13950,13950,13950,13950,0
+20250328,164700,4962967975,13950,13950,13950,13950,0
+20250328,164600,4962967975,13950,13950,13950,13950,0
+20250328,164500,4962967975,13950,13950,13950,13950,0
+20250328,164400,4962967975,13950,13950,13950,13950,0
+20250328,164300,4962967975,13950,13950,13950,13950,0
+20250328,164200,4962967975,13950,13950,13950,13950,0
+20250328,164100,4962967975,13950,13950,13950,13950,0
+20250328,164000,4962967975,13950,13950,13950,13950,0
+20250328,163900,4962967975,13950,13950,13950,13950,0
+20250328,163800,4962967975,13950,13950,13950,13950,0
+20250328,163700,4962967975,13950,13950,13950,13950,4911
+20250328,163600,4962967975,13950,13950,13950,13950,0
+20250328,163500,4962967975,13950,13950,13950,13950,0
+20250328,163400,4962967975,13950,13950,13950,13950,0
+20250328,163300,4962967975,13950,13950,13950,13950,0
+20250328,163200,4962967975,13950,13950,13950,13950,0
+20250328,163100,4962967975,13950,13950,13950,13950,0
+20250328,163000,4962967975,13950,13950,13950,13950,0
+20250328,162900,4962967975,13950,13950,13950,13950,0
+20250328,162800,4962967975,13950,13950,13950,13950,0
+20250328,162700,4962967975,13950,13950,13950,13950,0
+20250328,162600,4962967975,13950,13950,13950,13950,0
+20250328,162500,4962967975,13950,13950,13950,13950,0
+20250328,162400,4962967975,13950,13950,13950,13950,0
+20250328,162300,4962967975,13950,13950,13950,13950,0
+20250328,162200,4962967975,13950,13950,13950,13950,0
+20250328,162100,4962967975,13950,13950,13950,13950,0
+20250328,162000,4962967975,13950,13950,13950,13950,0
+20250328,161900,4962967975,13950,13950,13950,13950,0
+20250328,161800,4962967975,13950,13950,13950,13950,0
+20250328,161700,4962967975,13950,13950,13950,13950,0
+20250328,161600,4962967975,13950,13950,13950,13950,0
+20250328,161500,4962967975,13950,13950,13950,13950,0
+20250328,161400,4962967975,13950,13950,13950,13950,0
+20250328,161300,4962967975,13950,13950,13950,13950,0
+20250328,161200,4962967975,13950,13950,13950,13950,0
+20250328,161100,4962967975,13950,13950,13950,13950,0
+20250328,161000,4962967975,13950,13950,13950,13950,0
+20250328,160900,4962967975,13950,13950,13950,13950,0
+20250328,160800,4962967975,13950,13950,13950,13950,0
+20250328,160700,4962967975,13950,13950,13950,13950,4911
+20250328,160600,4962967975,13950,13950,13950,13950,0
+20250328,160500,4962967975,13950,13950,13950,13950,0
+20250328,160400,4962967975,13950,13950,13950,13950,0
+20250328,160300,4962967975,13950,13950,13950,13950,0
+20250328,160200,4962967975,13950,13950,13950,13950,0
+20250328,160100,4962967975,13950,13950,13950,13950,0
+20250328,160000,4962967975,13950,13950,13950,13950,0
+20250328,155900,4962967975,13950,13950,13950,13950,0
+20250328,155800,4962967975,13950,13950,13950,13950,0
+20250328,155700,4962967975,13950,13950,13950,13950,0
+20250328,155600,4962967975,13950,13950,13950,13950,0
+20250328,155500,4962967975,13950,13950,13950,13950,0
+20250328,155400,4962967975,13950,13950,13950,13950,0
+20250328,155300,4962967975,13950,13950,13950,13950,0
+20250328,155200,4962967975,13950,13950,13950,13950,0
+20250328,155100,4962967975,13950,13950,13950,13950,0
+20250328,155000,4962967975,13950,13950,13950,13950,0
+20250328,154900,4962967975,13950,13950,13950,13950,0
+20250328,154800,4962967975,13950,13950,13950,13950,0
+20250328,154700,4962967975,13950,13950,13950,13950,0
+20250328,154600,4962967975,13950,13950,13950,13950,0
+20250328,154500,4962967975,13950,13950,13950,13950,0
+20250328,154400,4962967975,13950,13950,13950,13950,0
+20250328,154300,4962967975,13950,13950,13950,13950,0
+20250328,154200,4962967975,13950,13950,13950,13950,0
+20250328,154100,4962967975,13950,13950,13950,13950,0
+20250328,154000,4962967975,13950,13950,13950,13950,0
+20250328,153900,4962967975,13950,13950,13950,13950,0
+20250328,153800,4962967975,13950,13950,13950,13950,0
+20250328,153700,4962967975,13950,13950,13950,13950,4911
+20250328,153600,4962967975,13950,13950,13950,13950,0
+20250328,153500,4962967975,13950,13950,13950,13950,0
+20250328,153400,4962967975,13950,13950,13950,13950,0
+20250328,153300,4962967975,13950,13950,13950,13950,0
+20250328,153200,4962967975,13950,13950,13950,13950,0
+20250328,153100,4962967975,13950,13950,13950,13950,0
+20250328,153000,4962967975,13950,13950,13950,13950,4911
+20250328,152900,4894459525,13960,13960,13960,13960,0
+20250328,152800,4894459525,13960,13960,13960,13960,0
+20250328,152700,4894459525,13960,13960,13960,13960,0
+20250328,152600,4894459525,13960,13960,13960,13960,0
+20250328,152500,4894459525,13960,13960,13960,13960,0
+20250328,152400,4894459525,13960,13960,13960,13960,0
+20250328,152300,4894459525,13960,13960,13960,13960,0
+20250328,152200,4894459525,13960,13960,13960,13960,0
+20250328,152100,4894459525,13960,13960,13960,13960,0
+20250328,152000,4894459525,13960,13960,13960,13960,0
+20250328,151900,4894459525,13960,13960,13970,13960,618
+20250328,151800,4885829625,13980,13980,13990,13960,3241
+20250328,151700,4840528215,13980,14000,14000,13980,986
+20250328,151600,4826733985,14000,14000,14010,13990,602
+20250328,151500,4818307515,14000,13990,14000,13980,1022
+20250328,151400,4804008255,13990,13990,14010,13980,299
+20250328,151300,4799822725,14000,13980,14010,13970,1170
+20250328,151200,4783450865,14000,13980,14000,13980,937
+20250328,151100,4770349195,13980,13960,13980,13960,954
+20250328,151000,4757019265,13970,13970,13980,13970,269
+20250328,150900,4753261325,13960,13940,13960,13940,765
+20250328,150800,4742585705,13940,13940,13950,13940,606
+20250328,150700,4734132735,13930,13940,13940,13930,785
+20250328,150600,4723191755,13940,13940,13950,13930,448
+20250328,150500,4716945785,13940,13920,13940,13900,739
+20250328,150400,4706651145,13920,13890,13920,13890,1137
+20250328,150300,4690841805,13900,13920,13920,13900,303
+20250328,150200,4686627845,13910,13900,13920,13870,1332
+20250328,150100,4668106435,13900,13900,13900,13880,400
+20250328,150000,4662549815,13900,13890,13930,13890,1635
+20250328,145900,4639796595,13890,13870,13890,13870,481
+20250328,145800,4633123195,13870,13860,13880,13860,785
+20250328,145700,4622234845,13860,13830,13860,13830,1373
+20250328,145600,4603233095,13800,13810,13810,13800,791
+20250328,145500,4592316235,13800,13800,13830,13800,110
+20250328,145400,4590797905,13800,13800,13800,13800,1168
+20250328,145300,4574679505,13800,13830,13830,13800,420
+20250328,145200,4568874775,13840,13840,13840,13830,215
+20250328,145100,4565899615,13840,13800,13840,13800,233
+20250328,145000,4562678545,13800,13810,13810,13790,850
+20250328,144900,4550949425,13810,13780,13810,13780,849
+20250328,144800,4539236985,13770,13770,13770,13770,145
+20250328,144700,4537240335,13770,13770,13800,13770,1546
+20250328,144600,4515924775,13760,13760,13770,13760,121
+20250328,144500,4514259245,13770,13760,13770,13760,102
+20250328,144400,4512855145,13770,13770,13790,13770,427
+20250328,144300,4506973405,13770,13800,13800,13770,694
+20250328,144200,4497405755,13790,13800,13800,13780,95
+20250328,144100,4496095855,13800,13770,13800,13770,680
+20250328,144000,4486718135,13760,13760,13760,13760,45
+20250328,143900,4486098935,13750,13760,13760,13750,1465
+20250328,143800,4465946525,13790,13790,13800,13740,181
+20250328,143700,4463452455,13800,13750,13800,13720,1143
+20250328,143600,4447742285,13740,13780,13790,13740,340
+20250328,143500,4443059935,13720,13750,13780,13710,1230
+20250328,143400,4426149185,13750,13760,13760,13710,3467
+20250328,143300,4378526515,13750,13750,13760,13750,361
+20250328,143200,4373561195,13760,13780,13780,13750,2644
+20250328,143100,4337166605,13780,13780,13790,13780,588
+20250328,143000,4329063545,13780,13790,13790,13780,359
+20250328,142900,4324114750,13790,13790,13790,13780,214
+20250328,142800,4321165115,13780,13780,13790,13780,257
+20250328,142700,4317622695,13780,13790,13790,13770,4712
+20250328,142600,4252689615,13800,13800,13810,13800,4282
+20250328,142500,4193596580,13800,13820,13820,13800,1611
+20250328,142400,4171349080,13820,13820,13830,13820,215
+20250328,142300,4168377760,13830,13820,13830,13820,118
+20250328,142200,4166746970,13820,13830,13830,13820,373
+20250328,142100,4161591380,13830,13850,13870,13830,614
+20250328,142000,4153078620,13870,13840,13870,13840,474
+20250328,141900,4146512840,13830,13830,13830,13830,58
+20250328,141800,4145710700,13830,13830,13830,13820,238
+20250328,141700,4142419640,13830,13820,13830,13820,512
+20250328,141600,4135342290,13810,13820,13820,13810,514
+20250328,141500,4128243700,13820,13810,13820,13800,1682
+20250328,141400,4105014380,13820,13810,13820,13810,464
+20250328,141300,4098606530,13810,13810,13820,13810,88
+20250328,141200,4097391210,13820,13830,13830,13820,837
+20250328,141100,4085823730,13820,13830,13830,13820,202
+20250328,141000,4083031550,13830,13830,13830,13830,145
+20250328,140900,4081026200,13820,13830,13830,13820,67
+20250328,140800,4080100040,13830,13830,13850,13820,1157
+20250328,140700,4064100620,13820,13830,13830,13820,122
+20250328,140600,4062414370,13830,13850,13850,13830,274
+20250328,140500,4058623880,13850,13850,13850,13850,110
+20250328,140400,4057100380,13870,13840,13870,13830,619
+20250328,140300,4048533790,13840,13840,13850,13840,112
+20250328,140200,4046983680,13840,13860,13860,13840,145
+20250328,140100,4044975520,13860,13840,13860,13840,79
+20250328,140000,4043881480,13860,13850,13860,13850,480
+20250328,135900,4037229200,13830,13840,13840,13830,604
+20250328,135800,4028870280,13840,13830,13840,13820,801
+20250328,135700,4017796330,13830,13840,13840,13830,375
+20250328,135600,4012609570,13820,13820,13830,13820,717
+20250328,135500,4002700510,13820,13810,13820,13810,271
+20250328,135400,3998955730,13810,13820,13820,13810,1760
+20250328,135300,3974645660,13820,13810,13820,13810,2691
+20250328,135200,3937477950,13820,13820,13830,13820,487
+20250328,135100,3930747540,13860,13820,13860,13810,447
+20250328,135000,3924570530,13820,13850,13850,13820,5531
+20250328,134900,3848070710,13860,13860,13860,13860,710
+20250328,134800,3838230110,13860,13880,13890,13860,749
+20250328,134700,3827836350,13890,13890,13890,13880,68
+20250328,134600,3826892290,13890,13880,13890,13880,103
+20250328,134500,3825462450,13880,13880,13880,13880,154
+20250328,134400,3823324930,13880,13890,13890,13880,121
+20250328,134300,3821645320,13890,13860,13900,13860,591
+20250328,134200,3813434920,13900,13860,13900,13860,1760
+20250328,134100,3788987030,13860,13860,13860,13860,105
+20250328,134000,3787531730,13860,13880,13880,13850,188
+20250328,133900,3784926340,13880,13850,13880,13840,250
+20250328,133800,3781463690,13850,13880,13880,13840,998
+20250328,133700,3767641690,13880,13850,13880,13845,1198
+20250328,133600,3751051340,13850,13870,13870,13840,3273
+20250328,133500,3705713420,13880,13870,13890,13870,44
+20250328,133400,3705102810,13870,13870,13880,13870,650
+20250328,133300,3696086310,13880,13880,13880,13870,142
+20250328,133200,3694116300,13880,13880,13880,13880,50
+20250328,133100,3693422300,13880,13870,13880,13870,82
+20250328,133000,3692284900,13890,13860,13890,13860,45
+20250328,132900,3691661140,13860,13870,13880,13860,793
+20250328,132800,3680668820,13870,13870,13890,13860,105
+20250328,132700,3679212420,13880,13880,13880,13880,4
+20250328,132600,3679156900,13870,13880,13880,13870,1687
+20250328,132500,3655747910,13890,13890,13890,13890,110
+20250328,132400,3654220010,13890,13890,13890,13890,12
+20250328,132300,3654053330,13890,13910,13910,13890,174
+20250328,132200,3651635700,13910,13880,13910,13880,448
+20250328,132100,3645414200,13870,13880,13880,13870,140
+20250328,132000,3643471440,13880,13890,13890,13880,3030
+20250328,131900,3601412620,13890,13920,13920,13890,79
+20250328,131800,3600315160,13920,13920,13920,13920,1
+20250328,131700,3600301240,13880,13900,13910,13880,1101
+20250328,131600,3585016590,13880,13880,13880,13880,308
+20250328,131500,3580741550,13880,13890,13890,13880,311
+20250328,131400,3576422240,13890,13910,13910,13890,1496
+20250328,131300,3555619790,13910,13910,13910,13910,2
+20250328,131200,3555591970,13910,13920,13920,13910,64
+20250328,131100,3554701390,13910,13910,13910,13910,0
+20250328,131000,3554701390,13910,13910,13910,13910,100
+20250328,130900,3553310390,13910,13920,13920,13910,575
+20250328,130800,3545308120,13920,13910,13920,13910,295
+20250328,130700,3541202820,13910,13930,13940,13910,274
+20250328,130600,3537390740,13930,13920,13930,13920,114
+20250328,130500,3535802750,13920,13920,13920,13920,41
+20250328,130400,3535232030,13920,13920,13930,13920,52
+20250328,130300,3534508180,13910,13920,13920,13910,236
+20250328,130200,3531224310,13900,13900,13900,13900,69
+20250328,130100,3530265210,13900,13900,13900,13900,120
+20250328,130000,3528597210,13890,13900,13900,13890,64
+20250328,125900,3527708050,13900,13900,13900,13900,1027
+20250328,125800,3513432750,13900,13900,13930,13900,344
+20250328,125700,3508642490,13900,13910,13910,13900,72
+20250328,125600,3507641490,13910,13910,13910,13910,135
+20250328,125500,3505763640,13910,13920,13920,13900,136
+20250328,125400,3503872020,13900,13910,13910,13900,621
+20250328,125300,3495235300,13920,13930,13960,13920,2159
+20250328,125200,3465159840,13930,13930,13930,13930,472
+20250328,125100,3458584880,13940,13940,13940,13940,208
+20250328,125000,3455685360,13940,13940,13940,13920,605
+20250328,124900,3447259780,13930,13920,13940,13920,218
+20250328,124800,3444222990,13920,13920,13930,13920,692
+20250328,124700,3434590180,13920,13920,13920,13920,302
+20250328,124600,3430386340,13910,13910,13910,13910,164
+20250328,124500,3428105100,13910,13930,13930,13910,228
+20250328,124400,3424932520,13920,13910,13930,13910,55
+20250328,124300,3424166760,13910,13910,13910,13900,675
+20250328,124200,3414778120,13910,13900,13910,13900,82
+20250328,124100,3413638000,13900,13860,13900,13840,11106
+20250328,124000,3259768420,13860,13900,13900,13860,996
+20250328,123900,3245951290,13890,13900,13900,13890,1805
+20250328,123800,3220862960,13910,13920,13920,13910,651
+20250328,123700,3211807460,13920,13920,13940,13920,390
+20250328,123600,3206373550,13910,13910,13920,13910,205
+20250328,123500,3203521980,13910,13910,13920,13910,1575
+20250328,123400,3181608570,13910,13930,13950,13910,2354
+20250328,123300,3148838725,13950,13930,13950,13920,834
+20250328,123200,3137223405,13930,13940,13940,13930,130
+20250328,123100,3135411255,13930,13920,13940,13920,219
+20250328,123000,3132361065,13920,13960,13960,13920,4647
+20250328,122900,3067554125,13970,13970,13970,13970,559
+20250328,122800,3059744895,13980,13980,13980,13970,77
+20250328,122700,3058669145,13980,13980,13980,13980,2
+20250328,122600,3058641185,13980,13980,13990,13980,144
+20250328,122500,3056627085,13990,13990,13990,13990,201
+20250328,122400,3053815095,13980,13980,13980,13960,1527
+20250328,122300,3032481835,13970,13970,13970,13970,256
+20250328,122200,3028905515,13980,13980,13990,13970,580
+20250328,122100,3020797625,14000,14000,14000,14000,11
+20250328,122000,3020643625,13980,14000,14000,13980,158
+20250328,121900,3018434705,13980,13960,13980,13960,134
+20250328,121800,3016561715,13960,13960,13965,13960,793
+20250328,121700,3005491425,13960,13990,13990,13960,3201
+20250328,121600,2960749405,13990,14000,14000,13990,1486
+20250328,121500,2939959465,14000,14000,14000,14000,747
+20250328,121400,2929501465,14000,14010,14010,14000,1552
+20250328,121300,2907772535,14010,14010,14010,14010,134
+20250328,121200,2905895195,14000,14010,14010,14000,149
+20250328,121100,2903808255,14000,14010,14010,14000,143
+20250328,121000,2901805735,14050,14000,14050,14000,75
+20250328,120900,2900754185,14050,14020,14050,14000,1085
+20250328,120800,2885562535,14010,14020,14050,14010,1700
+20250328,120700,2861736415,14010,14020,14030,14010,501
+20250328,120600,2854711685,14020,14020,14020,14020,0
+20250328,120500,2854711685,14020,14020,14020,14020,44
+20250328,120400,2854094805,14020,14020,14020,14020,20
+20250328,120300,2853814405,14030,14030,14030,14030,656
+20250328,120200,2844610725,14030,14030,14030,14030,380
+20250328,120100,2839279325,14020,14010,14020,14010,362
+20250328,120000,2834204745,14010,14010,14010,14010,95
+20250328,115900,2832873795,14010,14020,14020,14010,150
+20250328,115800,2830771095,14000,14010,14010,14000,70
+20250328,115700,2829791005,14000,14020,14030,14000,519
+20250328,115600,2822515945,14000,14020,14020,14000,7976
+20250328,115500,2710801775,14030,14030,14030,14020,138
+20250328,115400,2708866175,14020,14030,14030,14020,389
+20250328,115300,2703412065,14020,14030,14030,14020,275
+20250328,115200,2699556235,14030,14030,14030,14030,145
+20250328,115100,2697521885,14020,14030,14030,14020,408
+20250328,115000,2691801705,14020,14050,14050,14020,2336
+20250328,114900,2659015995,14050,14060,14060,14050,89
+20250328,114800,2657765315,14060,14070,14070,14060,205
+20250328,114700,2654882735,14070,14080,14080,14070,114
+20250328,114600,2653278515,14080,14100,14100,14080,63
+20250328,114500,2652390665,14100,14100,14100,14100,100
+20250328,114400,2650980665,14100,14090,14100,14090,247
+20250328,114300,2647499265,14090,14090,14090,14090,92
+20250328,114200,2646202985,14100,14100,14100,14100,45
+20250328,114100,2645568485,14100,14100,14110,14100,655
+20250328,114000,2636331985,14090,14080,14100,14050,661
+20250328,113900,2627020415,14080,14040,14080,14040,95
+20250328,113800,2625685075,14070,14040,14070,14030,554
+20250328,113700,2617899775,14030,14040,14050,14030,2064
+20250328,113600,2588923195,14040,14050,14050,14040,79
+20250328,113500,2587814025,14050,14050,14080,14050,450
+20250328,113400,2581490935,14050,14050,14060,14040,414
+20250328,113300,2575676075,14060,14070,14070,14040,162
+20250328,113200,2573399275,14060,14050,14070,14050,133
+20250328,113100,2571529555,14050,14050,14050,14050,254
+20250328,113000,2567960855,14050,14060,14060,14050,22
+20250328,112900,2567651735,14060,14080,14080,14060,41
+20250328,112800,2567075255,14040,14040,14040,14040,2
+20250328,112700,2567047175,14080,14040,14080,14040,274
+20250328,112600,2563198175,14080,14040,14080,14030,412
+20250328,112500,2557409295,14030,14030,14030,14030,705
+20250328,112400,2547518145,14030,14030,14030,14030,62
+20250328,112300,2546648285,14030,14030,14040,14030,631
+20250328,112200,2537792245,14040,14060,14060,14040,649
+20250328,112100,2528678165,14040,14050,14060,14040,311
+20250328,112000,2524308335,14050,14050,14060,14030,70
+20250328,111900,2523325585,14030,14040,14040,14030,151
+20250328,111800,2521206995,14030,14030,14050,14030,148
+20250328,111700,2519128395,14040,14040,14040,14040,358
+20250328,111600,2514102075,14040,14030,14040,14030,22
+20250328,111500,2513793405,14030,14060,14060,14030,91
+20250328,111400,2512516645,14030,14050,14060,14030,88
+20250328,111300,2511281465,14050,14030,14050,14030,165
+20250328,111200,2508964115,14030,14040,14050,14030,222
+20250328,111100,2505848355,14030,14030,14040,14030,469
+20250328,111000,2499268265,14030,14030,14030,14030,361
+20250328,110900,2494203435,14020,14020,14030,14020,557
+20250328,110800,2486394205,14020,14040,14040,14020,31
+20250328,110700,2485959375,14050,14030,14050,14020,131
+20250328,110600,2484122215,14030,14025,14030,14020,276
+20250328,110500,2480251225,14020,14030,14060,14020,786
+20250328,110400,2469220515,14030,14060,14070,14030,1807
+20250328,110300,2443850055,14060,14060,14060,14050,769
+20250328,110200,2433039475,14060,14050,14060,14050,41
+20250328,110100,2432463205,14060,14050,14060,14050,288
+20250328,110000,2428415965,14050,14060,14070,14050,1070
+20250328,105900,2413375875,14060,14060,14060,14060,105
+20250328,105800,2411899575,14060,14070,14080,14060,605
+20250328,105700,2403388185,14070,14060,14070,14060,286
+20250328,105600,2399366565,14070,14070,14070,14060,905
+20250328,105500,2386634185,14080,14070,14080,14070,701
+20250328,105400,2376770915,14080,14080,14090,14080,813
+20250328,105300,2365323825,14080,14090,14110,14080,634
+20250328,105200,2356391805,14080,14110,14110,14080,306
+20250328,105100,2352081805,14120,14110,14120,14080,418
+20250328,105000,2346186925,14110,14090,14110,14090,81
+20250328,104900,2345044335,14090,14100,14110,14080,327
+20250328,104800,2340437385,14110,14090,14110,14090,63
+20250328,104700,2339549135,14100,14090,14100,14090,352
+20250328,104600,2334587455,14090,14110,14110,14090,1668
+20250328,104500,2311062025,14120,14110,14120,14110,26
+20250328,104400,2310694965,14110,14110,14130,14110,234
+20250328,104300,2307393125,14130,14125,14130,14110,478
+20250328,104200,2300646925,14120,14120,14120,14120,96
+20250328,104100,2299291405,14120,14120,14120,14120,32
+20250328,104000,2298839565,14110,14130,14130,14110,185
+20250328,103900,2296228195,14130,14140,14140,14110,52
+20250328,103800,2295494075,14110,14120,14120,14110,889
+20250328,103700,2282945155,14130,14130,14135,14130,1113
+20250328,103600,2267218440,14130,14180,14180,14130,438
+20250328,103500,2261020960,14180,14180,14180,14180,34
+20250328,103400,2260538840,14150,14160,14180,14150,263
+20250328,103300,2256815880,14170,14170,14170,14160,451
+20250328,103200,2250425710,14170,14200,14200,14170,323
+20250328,103100,2245847510,14200,14200,14200,14200,67
+20250328,103000,2244896110,14200,14200,14200,14160,28
+20250328,102900,2244499040,14190,14180,14190,14130,2361
+20250328,102800,2211115500,14180,14160,14180,14160,21
+20250328,102700,2210818040,14160,14170,14170,14160,420
+20250328,102600,2204870740,14160,14160,14160,14150,688
+20250328,102500,2195133900,14150,14150,14180,14150,111
+20250328,102400,2193563210,14150,14150,14160,14150,68
+20250328,102300,2192601000,14140,14160,14190,14140,1897
+20250328,102200,2165743310,14150,14180,14180,14150,1707
+20250328,102100,2141568060,14170,14200,14200,14170,1158
+20250328,102000,2125145930,14210,14200,14210,14200,221
+20250328,101900,2122005720,14200,14210,14220,14200,1536
+20250328,101800,2100179670,14210,14170,14210,14170,1399
+20250328,101700,2080324050,14170,14160,14170,14150,700
+20250328,101600,2070411790,14150,14170,14170,14150,845
+20250328,101500,2058445000,14160,14160,14170,14140,186
+20250328,101400,2055811140,14170,14140,14180,14140,2274
+20250328,101300,2023606960,14140,14110,14140,14110,696
+20250328,101200,2013773460,14110,14100,14110,14100,335
+20250328,101100,2009048610,14110,14100,14110,14100,143
+20250328,101000,2007031830,14100,14080,14100,14060,627
+20250328,100900,1998203800,14080,14060,14090,14060,434
+20250328,100800,1992094420,14050,14060,14060,14050,700
+20250328,100700,1982259240,14060,14060,14080,14050,365
+20250328,100600,1977127400,14060,14090,14090,14060,377
+20250328,100500,1971821930,14090,14070,14090,14070,281
+20250328,100400,1967865260,14070,14060,14070,14060,769
+20250328,100300,1957052180,14060,14070,14070,14060,706
+20250328,100200,1947124680,14070,14070,14070,14070,161
+20250328,100100,1944859410,14050,14060,14060,14050,376
+20250328,100000,1939576600,14050,14060,14080,14040,1700
+20250328,095900,1915691420,14080,14060,14080,14060,1092
+20250328,095800,1900327060,14050,14050,14060,14050,315
+20250328,095700,1895899910,14050,14040,14050,14040,399
+20250328,095600,1890294110,14050,14020,14050,14010,181
+20250328,095500,1887758070,14010,14010,14010,14000,5345
+20250328,095400,1812912290,14010,14020,14030,14010,1417
+20250328,095300,1793049540,14020,14030,14030,14020,138
+20250328,095200,1791114640,14020,14040,14040,14010,3149
+20250328,095100,1746966930,14040,14060,14080,14040,389
+20250328,095000,1741502220,14060,14080,14080,14040,2720
+20250328,094900,1703290740,14080,14090,14100,14080,838
+20250328,094800,1691488090,14080,14090,14110,14080,296
+20250328,094700,1687316900,14110,14090,14110,14090,26
+20250328,094600,1686950170,14080,14130,14130,14080,212
+20250328,094500,1683964140,14130,14120,14130,14090,209
+20250328,094400,1681014290,14120,14080,14120,14080,881
+20250328,094300,1668590800,14080,14090,14110,14080,739
+20250328,094200,1658177485,14090,14090,14110,14090,601
+20250328,094100,1649705725,14090,14070,14090,14060,372
+20250328,094000,1644464645,14070,14060,14070,14050,747
+20250328,093900,1633967105,14050,14050,14070,14040,1684
+20250328,093800,1610302635,14050,14090,14090,14050,3591
+20250328,093700,1559794775,14060,14120,14130,14060,2087
+20250328,093600,1530381135,14120,14110,14120,14100,867
+20250328,093500,1518153365,14110,14160,14160,14110,2104
+20250328,093400,1488439635,14160,14170,14170,14150,530
+20250328,093300,1480939525,14170,14200,14200,14120,832
+20250328,093200,1469154315,14140,14160,14190,14140,1348
+20250328,093100,1450078455,14160,14200,14200,14110,2752
+20250328,093000,1411125325,14200,14190,14210,14190,910
+20250328,092900,1398200555,14190,14190,14200,14180,510
+20250328,092800,1390964995,14190,14230,14270,14190,1453
+20250328,092700,1370314465,14230,14220,14230,14220,243
+20250328,092600,1366856595,14220,14220,14270,14210,1435
+20250328,092500,1346447245,14210,14200,14220,14200,427
+20250328,092400,1340375655,14200,14220,14220,14200,440
+20250328,092300,1334127075,14200,14290,14290,14200,1667
+20250328,092200,1310377865,14290,14310,14310,14280,600
+20250328,092100,1301802965,14310,14180,14350,14180,5163
+20250328,092000,1228021105,14160,14120,14180,14100,3088
+20250328,091900,1184373825,14120,14050,14120,14050,2675
+20250328,091800,1146665650,14050,14080,14100,14010,3256
+20250328,091700,1100979920,14070,14070,14100,14040,1228
+20250328,091600,1083701960,14080,14060,14080,14010,8202
+20250328,091500,968464660,14080,14140,14140,14060,2897
+20250328,091400,927638780,14130,14170,14230,14130,4688
+20250328,091300,861239480,14200,14170,14200,14140,5059
+20250328,091200,789599850,14190,14140,14230,14140,1979
+20250328,091100,761522340,14130,14170,14200,14060,1763
+20250328,091000,736626470,14170,14100,14170,14080,3694
+20250328,090900,684452770,14100,14110,14150,14050,6236
+20250328,090800,596499090,14150,14220,14220,14100,6219
+20250328,090700,508460540,14210,14200,14300,14200,2751
+20250328,090600,469370430,14210,14240,14290,14210,8541
+20250328,090500,347729110,14240,14320,14350,14220,3442
+20250328,090400,298549980,14320,14350,14400,14320,3555
+20250328,090300,247547420,14400,14360,14400,14340,2806
+20250328,090200,207242650,14360,14440,14450,14340,2743
+20250328,090100,167760700,14440,14580,14590,14440,3869
+20250328,090000,111669320,14580,14750,14800,14580,7438

432720/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
+20250328,161325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13950,-740,5,-5.04,4976135895,354554,85.08,14750,14800,13710,19090,10290,14690,14034.86,0.81,0,34066,16163,15426,15003,14266,13843,15215,14055,70,4400,500,9100,10,1,14011412,1955,-16.15,5.54,12,2.53,-864.00,2520.00,40967,20240318,-65.95,5880,20241209,137.24,19140,-27.12,20250313,8850,57.63,20250115,42450,-67.14,20240329,5880,137.24,20241209,3.14,N,432720,500,70 억,,113805,N,N,0,N,00,N
+20250328,151329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14010,-680,5,-4.63,4797388035,341757,82.01,14750,14800,13710,19090,10290,14690,14037.13,0.81,0,35093,16163,15426,15003,14266,13843,15215,14055,70,4400,500,9100,10,1,14011412,1963,-16.22,5.56,12,2.44,-864.00,2520.00,40967,20240318,-65.80,5880,20241209,138.27,19140,-26.80,20250313,8850,58.31,20250115,42450,-67.00,20240329,5880,138.27,20241209,3.14,N,432720,500,70 억,,113805,N,N,0,N,00,N
+20250328,141333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13810,-880,5,-5.99,4097681260,291138,69.86,14750,14800,13810,19090,10290,14690,14074.38,0.81,0,27455,16163,15426,15003,14266,13843,15215,14055,70,4400,500,9100,10,1,14011412,1935,-15.98,5.48,12,2.08,-864.00,2520.00,40967,20240318,-66.29,5880,20241209,134.86,19140,-27.85,20250313,8850,56.05,20250115,42450,-67.47,20240329,5880,134.86,20241209,3.14,N,432720,500,70 억,,113805,N,N,0,N,00,N
+20250328,131327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13910,-780,5,-5.31,3555619790,252004,60.47,14750,14800,13840,19090,10290,14690,14109.02,0.81,0,20850,16163,15426,15003,14266,13843,15215,14055,70,4400,500,9100,10,1,14011412,1949,-16.10,5.52,12,1.80,-864.00,2520.00,40967,20240318,-66.05,5880,20241209,136.56,19140,-27.32,20250313,8850,57.18,20250115,42450,-67.23,20240329,5880,136.56,20241209,3.14,N,432720,500,70 억,,113805,N,N,0,N,00,N
+20250328,121324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14010,-680,5,-4.63,2907730505,205460,49.30,14750,14800,14000,19090,10290,14690,14151.89,0.81,0,13466,16163,15426,15003,14266,13843,15215,14055,70,4400,500,9100,10,1,14011412,1963,-16.22,5.56,12,1.47,-864.00,2520.00,40967,20240318,-65.80,5880,20241209,138.27,19140,-26.80,20250313,8850,58.31,20250115,42450,-67.00,20240329,5880,138.27,20241209,3.14,N,432720,500,70 억,,113805,N,N,0,N,00,N
+20250328,111323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14050,-640,5,-4.36,2511281465,177200,42.52,14750,14800,14000,19090,10290,14690,14171.57,0.81,0,11910,16163,15426,15003,14266,13843,15215,14055,70,4400,500,9100,10,1,14011412,1969,-16.26,5.58,12,1.26,-864.00,2520.00,40967,20240318,-65.70,5880,20241209,138.95,19140,-26.59,20250313,8850,58.76,20250115,42450,-66.90,20240329,5880,138.95,20241209,3.14,N,432720,500,70 억,,113805,N,N,0,N,00,N
+20250328,101332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14110,-580,5,-3.95,2017203210,142209,34.13,14750,14800,14000,19090,10290,14690,14184.23,0.81,0,12640,16163,15426,15003,14266,13843,15215,14055,70,4400,500,9100,10,1,14011412,1977,-16.33,5.60,12,1.01,-864.00,2520.00,40967,20240318,-65.56,5880,20241209,139.97,19140,-26.28,20250313,8850,59.44,20250115,42450,-66.76,20240329,5880,139.97,20241209,3.14,N,432720,500,70 억,,113805,N,N,0,N,00,N
+20250328,091341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14160,-530,5,-3.61,821684990,57456,13.79,14750,14800,14050,19090,10290,14690,14300.07,0.81,0,8007,16163,15426,15003,14266,13843,15215,14055,70,4400,500,9100,10,1,14011412,1984,-16.39,5.62,12,0.41,-864.00,2520.00,40967,20240318,-65.44,5880,20241209,140.82,19140,-26.02,20250313,8850,60.00,20250115,42450,-66.64,20240329,5880,140.82,20241209,3.14,N,432720,500,70 억,,113805,N,N,0,N,00,N
+20250327,162642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14690,-1130,5,-7.14,6188195840,409182,48.57,15400,15740,14580,20550,11080,15820,15126.07,0.85,0,-5322,17306,16562,15856,15112,14406,16935,15485,70,4730,500,9800,10,1,14011412,2058,-17.00,5.83,12,2.92,-864.00,2520.00,40967,20240318,-64.14,5880,20241209,149.83,19140,-23.25,20250313,8850,65.99,20250115,42450,-65.39,20240329,5880,149.83,20241209,3.28,N,432720,500,70 억,,119122,N,N,0,N,00,N
+20250327,151327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14680,-1140,5,-7.21,5951037115,393025,46.65,15400,15740,14580,20550,11080,15820,15141.61,0.85,0,-5945,17306,16562,15856,15112,14406,16935,15485,70,4730,500,9800,10,1,14011412,2057,-16.99,5.83,12,2.81,-864.00,2520.00,40967,20240318,-64.17,5880,20241209,149.66,19140,-23.30,20250313,8850,65.88,20250115,42450,-65.42,20240329,5880,149.66,20241209,3.28,N,432720,500,70 억,,119122,N,N,0,N,00,N
+20250327,141331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14920,-900,5,-5.69,4391027605,286868,34.05,15400,15740,14810,20550,11080,15820,15306.77,0.85,0,-23289,17306,16562,15856,15112,14406,16935,15485,70,4730,500,9800,10,1,14011412,2091,-17.27,5.92,12,2.05,-864.00,2520.00,40967,20240318,-63.58,5880,20241209,153.74,19140,-22.05,20250313,8850,68.59,20250115,42450,-64.85,20240329,5880,153.74,20241209,3.28,N,432720,500,70 억,,119122,N,N,0,N,00,N
+20250327,131322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15210,-610,5,-3.86,3286911475,213424,25.33,15400,15740,15160,20550,11080,15820,15400.83,0.85,0,-18661,17306,16562,15856,15112,14406,16935,15485,70,4730,500,9800,10,1,14011412,2131,-17.60,6.04,12,1.52,-864.00,2520.00,40967,20240318,-62.87,5880,20241209,158.67,19140,-20.53,20250313,8850,71.86,20250115,42450,-64.17,20240329,5880,158.67,20241209,3.28,N,432720,500,70 억,,119122,N,N,0,N,00,N
+20250327,121335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15210,-610,5,-3.86,2912148305,188752,22.40,15400,15740,15200,20550,11080,15820,15428.41,0.85,0,-17086,17306,16562,15856,15112,14406,16935,15485,70,4730,500,9800,10,1,14011412,2131,-17.60,6.04,12,1.35,-864.00,2520.00,40967,20240318,-62.87,5880,20241209,158.67,19140,-20.53,20250313,8850,71.86,20250115,42450,-64.17,20240329,5880,158.67,20241209,3.28,N,432720,500,70 억,,119122,N,N,0,N,00,N
+20250327,111328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15250,-570,5,-3.60,2368725285,153124,18.17,15400,15740,15250,20550,11080,15820,15469.30,0.85,0,-13533,17306,16562,15856,15112,14406,16935,15485,70,4730,500,9800,10,1,14011412,2137,-17.65,6.05,12,1.09,-864.00,2520.00,40967,20240318,-62.77,5880,20241209,159.35,19140,-20.32,20250313,8850,72.32,20250115,42450,-64.08,20240329,5880,159.35,20241209,3.28,N,432720,500,70 억,,119122,N,N,0,N,00,N
+20250327,101322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15580,-240,5,-1.52,1729870705,111557,13.24,15400,15740,15250,20550,11080,15820,15506.58,0.85,0,-13762,17306,16562,15856,15112,14406,16935,15485,70,4730,500,9800,10,1,14011412,2183,-18.03,6.18,12,0.80,-864.00,2520.00,40967,20240318,-61.97,5880,20241209,164.97,19140,-18.60,20250313,8850,76.05,20250115,42450,-63.30,20240329,5880,164.97,20241209,3.28,N,432720,500,70 억,,119122,N,N,0,N,00,N
+20250327,091327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15670,-150,5,-0.95,840590670,54649,6.49,15400,15680,15250,20550,11080,15820,15381.54,0.85,0,-6320,17306,16562,15856,15112,14406,16935,15485,70,4730,500,9800,10,1,14011412,2196,-18.14,6.22,12,0.39,-864.00,2520.00,40967,20240318,-61.75,5880,20241209,166.50,19140,-18.13,20250313,8850,77.06,20250115,42450,-63.09,20240329,5880,166.50,20241209,3.28,N,432720,500,70 억,,119122,N,N,0,N,00,N
+20250326,161313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15820,320,2,2.06,13389762465,834167,154.87,15420,16600,15150,20150,10850,15500,16052.22,0.75,0,8669,17060,16280,15870,15090,14680,16075,14885,70,4650,500,9610,10,1,14011412,2217,-18.31,6.28,12,5.95,-864.00,2520.00,40967,20240318,-61.38,5880,20241209,169.05,19140,-17.35,20250313,8850,78.76,20250115,42450,-62.73,20240329,5880,169.05,20241209,3.34,N,432720,500,70 억,,104456,N,N,0,N,00,N
+20250326,151313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15730,230,2,1.48,13052709160,812831,150.91,15420,16600,15150,20150,10850,15500,16058.35,0.75,0,4471,17060,16280,15870,15090,14680,16075,14885,70,4650,500,9610,10,1,14011412,2204,-18.21,6.24,12,5.80,-864.00,2520.00,40967,20240318,-61.60,5880,20241209,167.52,19140,-17.82,20250313,8850,77.74,20250115,42450,-62.94,20240329,5880,167.52,20241209,3.34,N,432720,500,70 억,,104456,N,N,0,N,00,N
+20250326,141312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15860,360,2,2.32,12137373875,754517,140.08,15420,16600,15150,20150,10850,15500,16086.31,0.75,0,-11792,17060,16280,15870,15090,14680,16075,14885,70,4650,500,9610,10,1,14011412,2222,-18.36,6.29,12,5.39,-864.00,2520.00,40967,20240318,-61.29,5880,20241209,169.73,19140,-17.14,20250313,8850,79.21,20250115,42450,-62.64,20240329,5880,169.73,20241209,3.34,N,432720,500,70 억,,104456,N,N,0,N,00,N
+20250326,131316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15980,480,2,3.10,11690370620,726443,134.87,15420,16600,15150,20150,10850,15500,16092.64,0.75,0,-15248,17060,16280,15870,15090,14680,16075,14885,70,4650,500,9610,10,1,14011412,2239,-18.50,6.34,12,5.18,-864.00,2520.00,40967,20240318,-60.99,5880,20241209,171.77,19140,-16.51,20250313,8850,80.56,20250115,42450,-62.36,20240329,5880,171.77,20241209,3.34,N,432720,500,70 억,,104456,N,N,0,N,00,N
+20250326,121321,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15960,460,2,2.97,11194666680,695537,129.13,15420,16600,15150,20150,10850,15500,16095.02,0.75,0,-16221,17060,16280,15870,15090,14680,16075,14885,70,4650,500,9610,10,1,14011412,2236,-18.47,6.33,12,4.96,-864.00,2520.00,40967,20240318,-61.04,5880,20241209,171.43,19140,-16.61,20250313,8850,80.34,20250115,42450,-62.40,20240329,5880,171.43,20241209,3.34,N,432720,500,70 억,,104456,N,N,0,N,00,N
+20250326,111317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16010,510,2,3.29,10608617805,658746,122.30,15420,16600,15150,20150,10850,15500,16104.29,0.75,0,-18032,17060,16280,15870,15090,14680,16075,14885,70,4650,500,9610,10,1,14011412,2243,-18.53,6.35,12,4.70,-864.00,2520.00,40967,20240318,-60.92,5880,20241209,172.28,19140,-16.35,20250313,8850,80.90,20250115,42450,-62.29,20240329,5880,172.28,20241209,3.34,N,432720,500,70 억,,104456,N,N,0,N,00,N
+20250326,101316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15660,160,2,1.03,1946771665,125881,23.37,15420,15800,15150,20150,10850,15500,15465.17,0.75,0,10719,17060,16280,15870,15090,14680,16075,14885,70,4650,500,9610,10,1,14011412,2194,-18.12,6.21,12,0.90,-864.00,2520.00,40967,20240318,-61.77,5880,20241209,166.33,19140,-18.18,20250313,8850,76.95,20250115,42450,-63.11,20240329,5880,166.33,20241209,3.34,N,432720,500,70 억,,104456,N,N,0,N,00,N
+20250326,091318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15640,140,2,0.90,604179825,38634,7.17,15420,15800,15400,20150,10850,15500,15638.66,0.75,0,-802,17060,16280,15870,15090,14680,16075,14885,70,4650,500,9610,10,1,14011412,2191,-18.10,6.21,12,0.28,-864.00,2520.00,40967,20240318,-61.82,5880,20241209,165.99,19140,-18.29,20250313,8850,76.72,20250115,42450,-63.16,20240329,5880,165.99,20241209,3.34,N,432720,500,70 억,,104456,N,N,0,N,00,N
+20250325,161306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15500,-800,5,-4.91,8468993120,531500,87.81,16400,16650,15460,21150,11410,16300,15933.95,0.74,0,-2101,17713,17006,16653,15946,15593,16830,15770,70,4850,500,10100,10,1,14011412,2172,-17.94,6.15,12,3.79,-864.00,2520.00,42449,20240313,-63.49,5880,20241209,163.61,19140,-19.02,20250313,8850,75.14,20250115,42450,-63.49,20240329,5880,163.61,20241209,3.35,N,432720,500,70 억,,103571,N,N,0,N,00,N
+20250325,151310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15530,-770,5,-4.72,8165219255,511919,84.58,16400,16650,15460,21150,11410,16300,15949.08,0.74,0,-1649,17713,17006,16653,15946,15593,16830,15770,70,4850,500,10100,10,1,14011412,2176,-17.97,6.16,12,3.65,-864.00,2520.00,42449,20240313,-63.41,5880,20241209,164.12,19140,-18.86,20250313,8850,75.48,20250115,42450,-63.42,20240329,5880,164.12,20241209,3.35,N,432720,500,70 억,,103571,N,N,0,N,00,N
+20250325,141306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15500,-800,5,-4.91,7560578950,472924,78.13,16400,16650,15480,21150,11410,16300,15985.78,0.74,0,-3633,17713,17006,16653,15946,15593,16830,15770,70,4850,500,10100,10,1,14011412,2172,-17.94,6.15,12,3.38,-864.00,2520.00,42449,20240313,-63.49,5880,20241209,163.61,19140,-19.02,20250313,8850,75.14,20250115,42450,-63.49,20240329,5880,163.61,20241209,3.35,N,432720,500,70 억,,103571,N,N,0,N,00,N
+20250325,131358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15810,-490,5,-3.01,6226285160,387521,64.02,16400,16650,15730,21150,11410,16300,16065.96,0.74,0,18004,17713,17006,16653,15946,15593,16830,15770,70,4850,500,10100,10,1,14011412,2215,-18.30,6.27,12,2.77,-864.00,2520.00,42449,20240313,-62.76,5880,20241209,168.88,19140,-17.40,20250313,8850,78.64,20250115,42450,-62.76,20240329,5880,168.88,20241209,3.35,N,432720,500,70 억,,103571,N,N,0,N,00,N
+20250325,121307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15820,-480,5,-2.94,5763950955,358253,59.19,16400,16650,15730,21150,11410,16300,16088.07,0.74,0,18260,17713,17006,16653,15946,15593,16830,15770,70,4850,500,10100,10,1,14011412,2217,-18.31,6.28,12,2.56,-864.00,2520.00,42449,20240313,-62.73,5880,20241209,169.05,19140,-17.35,20250313,8850,78.76,20250115,42450,-62.73,20240329,5880,169.05,20241209,3.35,N,432720,500,70 억,,103571,N,N,0,N,00,N
+20250325,111307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15820,-480,5,-2.94,5002622805,310019,51.22,16400,16650,15760,21150,11410,16300,16135.62,0.74,0,22930,17713,17006,16653,15946,15593,16830,15770,70,4850,500,10100,10,1,14011412,2217,-18.31,6.28,12,2.21,-864.00,2520.00,42449,20240313,-62.73,5880,20241209,169.05,19140,-17.35,20250313,8850,78.76,20250115,42450,-62.73,20240329,5880,169.05,20241209,3.35,N,432720,500,70 억,,103571,N,N,0,N,00,N
+20250325,101318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16220,-80,5,-0.49,3794525825,234435,38.73,16400,16650,15760,21150,11410,16300,16185.02,0.74,0,24328,17713,17006,16653,15946,15593,16830,15770,70,4850,500,10100,10,1,14011412,2273,-18.77,6.44,12,1.67,-864.00,2520.00,42449,20240313,-61.79,5880,20241209,175.85,19140,-15.26,20250313,8850,83.28,20250115,42450,-61.79,20240329,5880,175.85,20241209,3.35,N,432720,500,70 억,,103571,N,N,0,N,00,N
+20250325,091319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16280,-20,5,-0.12,1092546970,66351,10.96,16400,16650,16200,21150,11410,16300,16470.43,0.74,0,2976,17713,17006,16653,15946,15593,16830,15770,70,4850,500,10100,10,1,14011412,2281,-18.84,6.46,12,0.47,-864.00,2520.00,42449,20240313,-61.65,5880,20241209,176.87,19140,-14.94,20250313,8850,83.95,20250115,42450,-61.65,20240329,5880,176.87,20241209,3.35,N,432720,500,70 억,,103571,N,N,0,N,00,N
+20250324,161303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16300,-610,5,-3.61,9770682735,578627,36.66,16960,17360,16300,21950,11840,16910,16887.36,0.63,0,3553,18296,17602,17216,16522,16136,17410,16330,70,5040,500,10480,10,1,14011412,2284,-18.87,6.47,12,4.13,-864.00,2520.00,42449,20240313,-61.60,5880,20241209,177.21,19140,-14.84,20250313,8850,84.18,20250115,42450,-61.60,20240329,5880,177.21,20241209,3.26,N,432720,500,70 억,,87765,N,N,0,N,00,N
+20250324,151312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16360,-550,5,-3.25,9189342390,543006,34.41,16960,17360,16305,21950,11840,16910,16923.11,0.63,0,-1741,18296,17602,17216,16522,16136,17410,16330,70,5040,500,10480,10,1,14011412,2292,-18.94,6.49,12,3.88,-864.00,2520.00,42449,20240313,-61.46,5880,20241209,178.23,19140,-14.52,20250313,8850,84.86,20250115,42450,-61.46,20240329,5880,178.23,20241209,3.26,N,432720,500,70 억,,87765,N,N,0,N,00,N
+20250324,141314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16700,-210,5,-1.24,7213515125,422955,26.80,16960,17360,16590,21950,11840,16910,17055.23,0.63,0,-10470,18296,17602,17216,16522,16136,17410,16330,70,5040,500,10480,10,1,14011412,2340,-19.33,6.63,12,3.02,-864.00,2520.00,42449,20240313,-60.66,5880,20241209,184.01,19140,-12.75,20250313,8850,88.70,20250115,42450,-60.66,20240329,5880,184.01,20241209,3.26,N,432720,500,70 억,,87765,N,N,0,N,00,N
+20250324,131314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16690,-220,5,-1.30,6404614585,374520,23.73,16960,17360,16650,21950,11840,16910,17101.15,0.63,0,-7496,18296,17602,17216,16522,16136,17410,16330,70,5040,500,10480,10,1,14011412,2339,-19.32,6.62,12,2.67,-864.00,2520.00,42449,20240313,-60.68,5880,20241209,183.84,19140,-12.80,20250313,8850,88.59,20250115,42450,-60.68,20240329,5880,183.84,20241209,3.26,N,432720,500,70 억,,87765,N,N,0,N,00,N
+20250324,121312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16990,80,2,0.47,5356229230,312395,19.79,16960,17360,16850,21950,11840,16910,17146.12,0.63,0,-4479,18296,17602,17216,16522,16136,17410,16330,70,5040,500,10480,10,1,14011412,2381,-19.66,6.74,12,2.23,-864.00,2520.00,42449,20240313,-59.98,5880,20241209,188.95,19140,-11.23,20250313,8850,91.98,20250115,42450,-59.98,20240329,5880,188.95,20241209,3.26,N,432720,500,70 억,,87765,N,N,0,N,00,N
+20250324,111311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17030,120,2,0.71,4689426030,273239,17.31,16960,17360,16850,21950,11840,16910,17162.88,0.63,0,-9482,18296,17602,17216,16522,16136,17410,16330,70,5040,500,10480,10,1,14011412,2386,-19.71,6.76,12,1.95,-864.00,2520.00,42449,20240313,-59.88,5880,20241209,189.63,19140,-11.02,20250313,8850,92.43,20250115,42450,-59.88,20240329,5880,189.63,20241209,3.26,N,432720,500,70 억,,87765,N,N,0,N,00,N
+20250324,101307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17220,310,2,1.83,3806067950,221721,14.05,16960,17360,16850,21950,11840,16910,17166.67,0.63,0,-5917,18296,17602,17216,16522,16136,17410,16330,70,5040,500,10480,10,1,14011412,2413,-19.93,6.83,12,1.58,-864.00,2520.00,42449,20240313,-59.43,5880,20241209,192.86,19140,-10.03,20250313,8850,94.58,20250115,42450,-59.43,20240329,5880,192.86,20241209,3.26,N,432720,500,70 억,,87765,N,N,0,N,00,N
+20250324,091310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17110,200,2,1.18,1483581465,86916,5.51,16960,17280,16850,21950,11840,16910,17070.17,0.63,0,-8790,18296,17602,17216,16522,16136,17410,16330,70,5040,500,10480,10,1,14011412,2397,-19.80,6.79,12,0.62,-864.00,2520.00,42449,20240313,-59.69,5880,20241209,190.99,19140,-10.61,20250313,8850,93.33,20250115,42450,-59.69,20240329,5880,190.99,20241209,3.26,N,432720,500,70 억,,87765,N,N,0,N,00,N
 20250321,161325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16910,-680,5,-3.87,27221452785,1560135,20.81,17220,17910,16830,22850,12320,17590,17448.94,0.96,0,-50455,19576,18582,17336,16342,15096,19080,16840,70,5260,500,10900,10,1,14011412,2369,-19.57,6.71,12,11.13,-864.00,2520.00,42449,20240313,-60.16,5880,20241209,187.59,19140,-11.65,20250313,8850,91.07,20250115,42450,-60.16,20240329,5880,187.59,20241209,3.20,N,432720,500,70 억,,133942,N,N,0,N,00,N
 20250321,151311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16900,-690,5,-3.92,26397976175,1511412,20.16,17220,17910,16900,22850,12320,17590,17465.67,0.96,0,-65282,19576,18582,17336,16342,15096,19080,16840,70,5260,500,10900,10,1,14011412,2368,-19.56,6.71,12,10.79,-864.00,2520.00,42449,20240313,-60.19,5880,20241209,187.41,19140,-11.70,20250313,8850,90.96,20250115,42450,-60.19,20240329,5880,187.41,20241209,3.20,N,432720,500,70 억,,133942,N,N,0,N,00,N
 20250321,141312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17070,-520,5,-2.96,24384439620,1393418,18.58,17220,17910,17000,22850,12320,17590,17499.65,0.96,0,-63813,19576,18582,17336,16342,15096,19080,16840,70,5260,500,10900,10,1,14011412,2392,-19.76,6.77,12,9.94,-864.00,2520.00,42449,20240313,-59.79,5880,20241209,190.31,19140,-10.82,20250313,8850,92.88,20250115,42450,-59.79,20240329,5880,190.31,20241209,3.20,N,432720,500,70 억,,133942,N,N,0,N,00,N

432720/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,14011412,0,221660537840,0.00
+20250325,0,14011412,0,217176886000,0.00
+20250324,0,14011412,0,228386015600,0.00
+20250321,0,14011412,0,236932976920,0.00
+20250320,0,14011412,0,246460737080,0.00
 20250319,0,14011412,0,231188298000,0.00
 20250318,0,14011412,0,224462820240,0.00
 20250317,0,13929192,0,230667419520,0.00

432720/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,16910,16890,18330,15800,15406865,266486598675,00,0.00,N,2,420,
 20250310,16490,15050,19140,13300,22038129,368128247590,00,0.00,N,2,1830,
 20250304,14660,13000,15530,11650,7975590,114807534255,00,0.00,N,2,1340,
 20250224,13320,15780,15780,13260,1906061,28013213290,00,0.00,N,5,-2750,