Add accumulated files

131290/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,49500,50100,50600,49500,22223,1111058750,00,0.00,N,5,-1400,
+20250326,50900,49400,50900,48700,42291,2111733450,00,0.00,N,2,2200,
+20250325,48700,52100,52300,48250,57714,2848312725,00,0.00,N,5,-3000,
+20250324,51700,52000,53100,50400,40332,2098667700,00,0.00,N,5,-800,
 20250321,52500,51000,54600,50700,169445,8950261200,00,0.00,N,2,2000,
 20250320,50500,50700,50900,49500,21291,1070132950,00,0.00,N,2,600,
 20250319,49900,49100,51500,48500,38474,1941868300,00,0.00,N,2,900,

131290/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
+20250328,46550,-2950,5,12601,-4394,-8181,592,-209,-381,32304,15641,7157,1513,729,335,19703,20035,15338,921,939,716
+20250327,49500,-1400,5,-860,-7899,8762,-44,-395,439,6643,4090,11460,331,205,574,7503,11989,2698,375,600,135
+20250326,50900,2200,2,-4913,-962,5801,-242,-51,290,18841,14696,8669,943,730,434,23754,15658,2868,1185,782,144
+20250325,48700,-3000,5,13268,-3412,-9688,666,-176,-482,29521,15722,12471,1466,773,610,16253,19134,22159,799,949,1092
+20250324,51700,-800,5,-2501,-13177,16558,-132,-688,865,11841,7630,20704,614,396,1081,14342,20807,4146,745,1084,216
 20250321,52500,2000,2,-35646,-236,34675,-1876,-24,1835,83731,41652,42805,4435,2187,2261,119377,41888,8130,6311,2210,426
 20250320,50500,600,2,-4031,-1907,6042,-204,-96,305,6899,4742,9642,346,238,485,10930,6649,3600,550,334,180
 20250319,49900,900,2,-5315,3238,2262,-266,160,115,20910,14126,3396,1058,710,171,26225,10888,1134,1324,550,57

131290/min/candle-20250324.csv

@@ -0,0 +1,685 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,202300,2098564300,51700,51700,51700,51700,1719
+20250324,202200,2098564300,51700,51700,51700,51700,0
+20250324,202100,2098564300,51700,51700,51700,51700,0
+20250324,202000,2098564300,51700,51700,51700,51700,0
+20250324,201900,2098564300,51700,51700,51700,51700,0
+20250324,201800,2098564300,51700,51700,51700,51700,0
+20250324,201700,2098564300,51700,51700,51700,51700,0
+20250324,201600,2098564300,51700,51700,51700,51700,0
+20250324,201500,2098564300,51700,51700,51700,51700,0
+20250324,201400,2098564300,51700,51700,51700,51700,0
+20250324,201300,2098564300,51700,51700,51700,51700,0
+20250324,201200,2098564300,51700,51700,51700,51700,0
+20250324,201100,2098564300,51700,51700,51700,51700,0
+20250324,201000,2098564300,51700,51700,51700,51700,0
+20250324,200900,2098564300,51700,51700,51700,51700,0
+20250324,200800,2098564300,51700,51700,51700,51700,0
+20250324,200700,2098564300,51700,51700,51700,51700,0
+20250324,200600,2098564300,51700,51700,51700,51700,0
+20250324,200500,2098564300,51700,51700,51700,51700,0
+20250324,200400,2098564300,51700,51700,51700,51700,0
+20250324,200300,2098564300,51700,51700,51700,51700,0
+20250324,200200,2098564300,51700,51700,51700,51700,0
+20250324,200100,2098564300,51700,51700,51700,51700,0
+20250324,200000,2098564300,51700,51700,51700,51700,0
+20250324,195900,2098564300,51700,51700,51700,51700,0
+20250324,195800,2098564300,51700,51700,51700,51700,0
+20250324,195700,2098564300,51700,51700,51700,51700,0
+20250324,195600,2098564300,51700,51700,51700,51700,0
+20250324,195500,2098564300,51700,51700,51700,51700,0
+20250324,195400,2098564300,51700,51700,51700,51700,0
+20250324,195300,2098564300,51700,51700,51700,51700,1719
+20250324,195200,2098564300,51700,51700,51700,51700,0
+20250324,195100,2098564300,51700,51700,51700,51700,0
+20250324,195000,2098564300,51700,51700,51700,51700,0
+20250324,194900,2098564300,51700,51700,51700,51700,0
+20250324,194800,2098564300,51700,51700,51700,51700,0
+20250324,194700,2098564300,51700,51700,51700,51700,0
+20250324,194600,2098564300,51700,51700,51700,51700,0
+20250324,194500,2098564300,51700,51700,51700,51700,0
+20250324,194400,2098564300,51700,51700,51700,51700,0
+20250324,194300,2098564300,51700,51700,51700,51700,0
+20250324,194200,2098564300,51700,51700,51700,51700,0
+20250324,194100,2098564300,51700,51700,51700,51700,0
+20250324,194000,2098564300,51700,51700,51700,51700,0
+20250324,193900,2098564300,51700,51700,51700,51700,0
+20250324,193800,2098564300,51700,51700,51700,51700,0
+20250324,193700,2098564300,51700,51700,51700,51700,0
+20250324,193600,2098564300,51700,51700,51700,51700,0
+20250324,193500,2098564300,51700,51700,51700,51700,0
+20250324,193400,2098564300,51700,51700,51700,51700,0
+20250324,193300,2098564300,51700,51700,51700,51700,0
+20250324,193200,2098564300,51700,51700,51700,51700,0
+20250324,193100,2098564300,51700,51700,51700,51700,0
+20250324,193000,2098564300,51700,51700,51700,51700,0
+20250324,192900,2098564300,51700,51700,51700,51700,0
+20250324,192800,2098564300,51700,51700,51700,51700,0
+20250324,192700,2098564300,51700,51700,51700,51700,0
+20250324,192600,2098564300,51700,51700,51700,51700,0
+20250324,192500,2098564300,51700,51700,51700,51700,0
+20250324,192400,2098564300,51700,51700,51700,51700,0
+20250324,192300,2098564300,51700,51700,51700,51700,1719
+20250324,192200,2098564300,51700,51700,51700,51700,0
+20250324,192100,2098564300,51700,51700,51700,51700,0
+20250324,192000,2098564300,51700,51700,51700,51700,0
+20250324,191900,2098564300,51700,51700,51700,51700,0
+20250324,191800,2098564300,51700,51700,51700,51700,0
+20250324,191700,2098564300,51700,51700,51700,51700,0
+20250324,191600,2098564300,51700,51700,51700,51700,0
+20250324,191500,2098564300,51700,51700,51700,51700,0
+20250324,191400,2098564300,51700,51700,51700,51700,0
+20250324,191300,2098564300,51700,51700,51700,51700,0
+20250324,191200,2098564300,51700,51700,51700,51700,0
+20250324,191100,2098564300,51700,51700,51700,51700,0
+20250324,191000,2098564300,51700,51700,51700,51700,0
+20250324,190900,2098564300,51700,51700,51700,51700,0
+20250324,190800,2098564300,51700,51700,51700,51700,0
+20250324,190700,2098564300,51700,51700,51700,51700,0
+20250324,190600,2098564300,51700,51700,51700,51700,0
+20250324,190500,2098564300,51700,51700,51700,51700,0
+20250324,190400,2098564300,51700,51700,51700,51700,0
+20250324,190300,2098564300,51700,51700,51700,51700,0
+20250324,190200,2098564300,51700,51700,51700,51700,0
+20250324,190100,2098564300,51700,51700,51700,51700,0
+20250324,190000,2098564300,51700,51700,51700,51700,0
+20250324,185900,2098564300,51700,51700,51700,51700,0
+20250324,185800,2098564300,51700,51700,51700,51700,0
+20250324,185700,2098564300,51700,51700,51700,51700,0
+20250324,185600,2098564300,51700,51700,51700,51700,0
+20250324,185500,2098564300,51700,51700,51700,51700,0
+20250324,185400,2098564300,51700,51700,51700,51700,0
+20250324,185300,2098564300,51700,51700,51700,51700,1719
+20250324,185200,2098564300,51700,51700,51700,51700,0
+20250324,185100,2098564300,51700,51700,51700,51700,0
+20250324,185000,2098564300,51700,51700,51700,51700,0
+20250324,184900,2098564300,51700,51700,51700,51700,0
+20250324,184800,2098564300,51700,51700,51700,51700,0
+20250324,184700,2098564300,51700,51700,51700,51700,0
+20250324,184600,2098564300,51700,51700,51700,51700,0
+20250324,184500,2098564300,51700,51700,51700,51700,0
+20250324,184400,2098564300,51700,51700,51700,51700,0
+20250324,184300,2098564300,51700,51700,51700,51700,0
+20250324,184200,2098564300,51700,51700,51700,51700,0
+20250324,184100,2098564300,51700,51700,51700,51700,0
+20250324,184000,2098564300,51700,51700,51700,51700,0
+20250324,183900,2098564300,51700,51700,51700,51700,0
+20250324,183800,2098564300,51700,51700,51700,51700,0
+20250324,183700,2098564300,51700,51700,51700,51700,0
+20250324,183600,2098564300,51700,51700,51700,51700,0
+20250324,183500,2098564300,51700,51700,51700,51700,0
+20250324,183400,2098564300,51700,51700,51700,51700,0
+20250324,183300,2098564300,51700,51700,51700,51700,0
+20250324,183200,2098564300,51700,51700,51700,51700,0
+20250324,183100,2098564300,51700,51700,51700,51700,0
+20250324,183000,2098564300,51700,51700,51700,51700,0
+20250324,182900,2098564300,51700,51700,51700,51700,0
+20250324,182800,2098564300,51700,51700,51700,51700,0
+20250324,182700,2098564300,51700,51700,51700,51700,0
+20250324,182600,2098564300,51700,51700,51700,51700,0
+20250324,182500,2098564300,51700,51700,51700,51700,0
+20250324,182400,2098564300,51700,51700,51700,51700,0
+20250324,182300,2098564300,51700,51700,51700,51700,1719
+20250324,182200,2098564300,51700,51700,51700,51700,0
+20250324,182100,2098564300,51700,51700,51700,51700,0
+20250324,182000,2098564300,51700,51700,51700,51700,0
+20250324,181900,2098564300,51700,51700,51700,51700,0
+20250324,181800,2098564300,51700,51700,51700,51700,0
+20250324,181700,2098564300,51700,51700,51700,51700,0
+20250324,181600,2098564300,51700,51700,51700,51700,0
+20250324,181500,2098564300,51700,51700,51700,51700,0
+20250324,181400,2098564300,51700,51700,51700,51700,0
+20250324,181300,2098564300,51700,51700,51700,51700,0
+20250324,181200,2098564300,51700,51700,51700,51700,0
+20250324,181100,2098564300,51700,51700,51700,51700,0
+20250324,181000,2098564300,51700,51700,51700,51700,0
+20250324,180900,2098564300,51700,51700,51700,51700,0
+20250324,180800,2098564300,51700,51700,51700,51700,0
+20250324,180700,2098564300,51700,51700,51700,51700,0
+20250324,180600,2098564300,51700,51700,51700,51700,0
+20250324,180500,2098564300,51700,51700,51700,51700,0
+20250324,180400,2098564300,51700,51700,51700,51700,0
+20250324,180300,2098564300,51700,51700,51700,51700,0
+20250324,180200,2098564300,51700,51700,51700,51700,0
+20250324,180100,2098564300,51700,51700,51700,51700,0
+20250324,180000,2098564300,51700,51700,51700,51700,0
+20250324,175900,2098564300,51700,51700,51700,51700,0
+20250324,175800,2098564300,51700,51700,51700,51700,0
+20250324,175700,2098564300,51700,51700,51700,51700,0
+20250324,175600,2098564300,51700,51700,51700,51700,0
+20250324,175500,2098564300,51700,51700,51700,51700,0
+20250324,175400,2098564300,51700,51700,51700,51700,0
+20250324,175300,2098564300,51700,51700,51700,51700,1719
+20250324,175200,2098564300,51700,51700,51700,51700,0
+20250324,175100,2098564300,51700,51700,51700,51700,0
+20250324,175000,2098564300,51700,51700,51700,51700,0
+20250324,174900,2098564300,51700,51700,51700,51700,0
+20250324,174800,2098564300,51700,51700,51700,51700,0
+20250324,174700,2098564300,51700,51700,51700,51700,0
+20250324,174600,2098564300,51700,51700,51700,51700,0
+20250324,174500,2098564300,51700,51700,51700,51700,0
+20250324,174400,2098564300,51700,51700,51700,51700,0
+20250324,174300,2098564300,51700,51700,51700,51700,0
+20250324,174200,2098564300,51700,51700,51700,51700,0
+20250324,174100,2098564300,51700,51700,51700,51700,0
+20250324,174000,2098564300,51700,51700,51700,51700,0
+20250324,173900,2098564300,51700,51700,51700,51700,0
+20250324,173800,2098564300,51700,51700,51700,51700,0
+20250324,173700,2098564300,51700,51700,51700,51700,0
+20250324,173600,2098564300,51700,51700,51700,51700,0
+20250324,173500,2098564300,51700,51700,51700,51700,0
+20250324,173400,2098564300,51700,51700,51700,51700,0
+20250324,173300,2098564300,51700,51700,51700,51700,0
+20250324,173200,2098564300,51700,51700,51700,51700,0
+20250324,173100,2098564300,51700,51700,51700,51700,0
+20250324,173000,2098564300,51700,51700,51700,51700,0
+20250324,172900,2098564300,51700,51700,51700,51700,0
+20250324,172800,2098564300,51700,51700,51700,51700,0
+20250324,172700,2098564300,51700,51700,51700,51700,0
+20250324,172600,2098564300,51700,51700,51700,51700,0
+20250324,172500,2098564300,51700,51700,51700,51700,0
+20250324,172400,2098564300,51700,51700,51700,51700,0
+20250324,172300,2098564300,51700,51700,51700,51700,1719
+20250324,172200,2098564300,51700,51700,51700,51700,0
+20250324,172100,2098564300,51700,51700,51700,51700,0
+20250324,172000,2098564300,51700,51700,51700,51700,0
+20250324,171900,2098564300,51700,51700,51700,51700,0
+20250324,171800,2098564300,51700,51700,51700,51700,0
+20250324,171700,2098564300,51700,51700,51700,51700,0
+20250324,171600,2098564300,51700,51700,51700,51700,0
+20250324,171500,2098564300,51700,51700,51700,51700,0
+20250324,171400,2098564300,51700,51700,51700,51700,0
+20250324,171300,2098564300,51700,51700,51700,51700,0
+20250324,171200,2098564300,51700,51700,51700,51700,0
+20250324,171100,2098564300,51700,51700,51700,51700,0
+20250324,171000,2098564300,51700,51700,51700,51700,0
+20250324,170900,2098564300,51700,51700,51700,51700,0
+20250324,170800,2098564300,51700,51700,51700,51700,0
+20250324,170700,2098564300,51700,51700,51700,51700,0
+20250324,170600,2098564300,51700,51700,51700,51700,0
+20250324,170500,2098564300,51700,51700,51700,51700,0
+20250324,170400,2098564300,51700,51700,51700,51700,0
+20250324,170300,2098564300,51700,51700,51700,51700,0
+20250324,170200,2098564300,51700,51700,51700,51700,0
+20250324,170100,2098564300,51700,51700,51700,51700,0
+20250324,170000,2098564300,51700,51700,51700,51700,0
+20250324,165900,2098564300,51700,51700,51700,51700,0
+20250324,165800,2098564300,51700,51700,51700,51700,0
+20250324,165700,2098564300,51700,51700,51700,51700,0
+20250324,165600,2098564300,51700,51700,51700,51700,0
+20250324,165500,2098564300,51700,51700,51700,51700,0
+20250324,165400,2098564300,51700,51700,51700,51700,0
+20250324,165300,2098564300,51700,51700,51700,51700,1719
+20250324,165200,2098564300,51700,51700,51700,51700,0
+20250324,165100,2098564300,51700,51700,51700,51700,0
+20250324,165000,2098564300,51700,51700,51700,51700,0
+20250324,164900,2098564300,51700,51700,51700,51700,0
+20250324,164800,2098564300,51700,51700,51700,51700,0
+20250324,164700,2098564300,51700,51700,51700,51700,0
+20250324,164600,2098564300,51700,51700,51700,51700,0
+20250324,164500,2098564300,51700,51700,51700,51700,0
+20250324,164400,2098564300,51700,51700,51700,51700,0
+20250324,164300,2098564300,51700,51700,51700,51700,0
+20250324,164200,2098564300,51700,51700,51700,51700,0
+20250324,164100,2098564300,51700,51700,51700,51700,0
+20250324,164000,2098564300,51700,51700,51700,51700,0
+20250324,163900,2098564300,51700,51700,51700,51700,0
+20250324,163800,2098564300,51700,51700,51700,51700,0
+20250324,163700,2098564300,51700,51700,51700,51700,0
+20250324,163600,2098564300,51700,51700,51700,51700,0
+20250324,163500,2098564300,51700,51700,51700,51700,0
+20250324,163400,2098564300,51700,51700,51700,51700,0
+20250324,163300,2098564300,51700,51700,51700,51700,0
+20250324,163200,2098564300,51700,51700,51700,51700,0
+20250324,163100,2098564300,51700,51700,51700,51700,0
+20250324,163000,2098564300,51700,51700,51700,51700,0
+20250324,162900,2098564300,51700,51700,51700,51700,0
+20250324,162800,2098564300,51700,51700,51700,51700,0
+20250324,162700,2098564300,51700,51700,51700,51700,0
+20250324,162600,2098564300,51700,51700,51700,51700,0
+20250324,162500,2098564300,51700,51700,51700,51700,0
+20250324,162400,2098564300,51700,51700,51700,51700,0
+20250324,162300,2098564300,51700,51700,51700,51700,1719
+20250324,162200,2098564300,51700,51700,51700,51700,0
+20250324,162100,2098564300,51700,51700,51700,51700,0
+20250324,162000,2098564300,51700,51700,51700,51700,0
+20250324,161900,2098564300,51700,51700,51700,51700,0
+20250324,161800,2098564300,51700,51700,51700,51700,0
+20250324,161700,2098564300,51700,51700,51700,51700,0
+20250324,161600,2098564300,51700,51700,51700,51700,0
+20250324,161500,2098564300,51700,51700,51700,51700,0
+20250324,161400,2098564300,51700,51700,51700,51700,0
+20250324,161300,2098564300,51700,51700,51700,51700,0
+20250324,161200,2098564300,51700,51700,51700,51700,0
+20250324,161100,2098564300,51700,51700,51700,51700,0
+20250324,161000,2098564300,51700,51700,51700,51700,0
+20250324,160900,2098564300,51700,51700,51700,51700,0
+20250324,160800,2098564300,51700,51700,51700,51700,0
+20250324,160700,2098564300,51700,51700,51700,51700,0
+20250324,160600,2098564300,51700,51700,51700,51700,0
+20250324,160500,2098564300,51700,51700,51700,51700,0
+20250324,160400,2098564300,51700,51700,51700,51700,0
+20250324,160300,2098564300,51700,51700,51700,51700,0
+20250324,160200,2098564300,51700,51700,51700,51700,0
+20250324,160100,2098564300,51700,51700,51700,51700,0
+20250324,160000,2098564300,51700,51700,51700,51700,0
+20250324,155900,2098564300,51700,51700,51700,51700,0
+20250324,155800,2098564300,51700,51700,51700,51700,0
+20250324,155700,2098564300,51700,51700,51700,51700,0
+20250324,155600,2098564300,51700,51700,51700,51700,0
+20250324,155500,2098564300,51700,51700,51700,51700,0
+20250324,155400,2098564300,51700,51700,51700,51700,0
+20250324,155300,2098564300,51700,51700,51700,51700,1719
+20250324,155200,2098564300,51700,51700,51700,51700,0
+20250324,155100,2098564300,51700,51700,51700,51700,0
+20250324,155000,2098564300,51700,51700,51700,51700,0
+20250324,154900,2098564300,51700,51700,51700,51700,0
+20250324,154800,2098564300,51700,51700,51700,51700,0
+20250324,154700,2098564300,51700,51700,51700,51700,0
+20250324,154600,2098564300,51700,51700,51700,51700,0
+20250324,154500,2098564300,51700,51700,51700,51700,0
+20250324,154400,2098564300,51700,51700,51700,51700,0
+20250324,154300,2098564300,51700,51700,51700,51700,0
+20250324,154200,2098564300,51700,51700,51700,51700,0
+20250324,154100,2098564300,51700,51700,51700,51700,0
+20250324,154000,2098564300,51700,51700,51700,51700,0
+20250324,153900,2098564300,51700,51700,51700,51700,0
+20250324,153800,2098564300,51700,51700,51700,51700,0
+20250324,153700,2098564300,51700,51700,51700,51700,0
+20250324,153600,2098564300,51700,51700,51700,51700,0
+20250324,153500,2098564300,51700,51700,51700,51700,0
+20250324,153400,2098564300,51700,51700,51700,51700,0
+20250324,153300,2098564300,51700,51700,51700,51700,0
+20250324,153200,2098564300,51700,51700,51700,51700,0
+20250324,153100,2098564300,51700,51700,51700,51700,0
+20250324,153000,2098564300,51700,51700,51700,51700,1719
+20250324,152900,2009692000,51700,51700,51700,51700,0
+20250324,152800,2009692000,51700,51700,51700,51700,0
+20250324,152700,2009692000,51700,51700,51700,51700,0
+20250324,152600,2009692000,51700,51700,51700,51700,0
+20250324,152500,2009692000,51700,51700,51700,51700,0
+20250324,152400,2009692000,51700,51700,51700,51700,0
+20250324,152300,2009692000,51700,51700,51700,51700,0
+20250324,152200,2009692000,51700,51700,51700,51700,0
+20250324,152100,2009692000,51700,51700,51700,51700,0
+20250324,152000,2009692000,51700,51700,51700,51700,0
+20250324,151900,2009692000,51700,52000,52000,51700,50
+20250324,151800,2007100200,52000,52000,52000,51800,61
+20250324,151700,2003928800,52000,51800,52100,51700,66
+20250324,151600,2000497000,51700,51700,52100,51700,158
+20250324,151500,1992312000,52100,51600,52200,51600,168
+20250324,151400,1983605800,51800,52200,52200,51600,172
+20250324,151300,1974678000,51700,51800,52200,51700,162
+20250324,151200,1966271800,52200,51800,52200,51800,187
+20250324,151100,1956565600,51800,51800,52200,51800,166
+20250324,151000,1947950400,52200,52300,52300,51800,240
+20250324,150900,1935472500,52000,51900,52300,51900,234
+20250324,150800,1923290300,51900,51900,52300,51900,226
+20250324,150700,1911517700,52300,52200,52300,51900,314
+20250324,150600,1895175800,52000,52000,52300,52000,171
+20250324,150500,1886266600,52300,52000,52400,52000,166
+20250324,150400,1877614700,52400,52200,52400,52100,34
+20250324,150300,1875840500,52200,52200,52200,52200,0
+20250324,150200,1875840500,52200,52300,52300,52200,34
+20250324,150100,1874063800,52200,52200,52200,52200,21
+20250324,150000,1872967600,52200,52200,52600,52100,176
+20250324,145900,1863743500,52200,52200,52200,52100,20
+20250324,145800,1862700100,52200,52200,52200,52200,42
+20250324,145700,1860507700,52200,52200,52200,52200,30
+20250324,145600,1858941700,52200,52200,52200,52200,98
+20250324,145500,1853826100,52200,52100,52200,52100,37
+20250324,145400,1851894800,52200,52100,52200,52100,47
+20250324,145300,1849441800,52100,52100,52200,52100,85
+20250324,145200,1845007200,52100,52200,52200,52100,10
+20250324,145100,1844485700,52100,52100,52100,52100,53
+20250324,145000,1841724400,52100,52100,52100,52100,57
+20250324,144900,1838754700,52000,52100,52300,52000,126
+20250324,144800,1832178800,52200,52200,52300,52200,103
+20250324,144700,1826801700,52200,52200,52400,52200,44
+20250324,144600,1824503700,52200,52300,52300,52200,103
+20250324,144500,1819121500,52200,52200,52200,52200,3
+20250324,144400,1818964900,52200,52200,52300,52200,53
+20250324,144300,1816194100,52200,52200,52200,52200,159
+20250324,144200,1807894300,52300,52200,52300,52200,11
+20250324,144100,1807319500,52200,52200,52200,52200,49
+20250324,144000,1804761700,52200,52100,52200,52100,26
+20250324,143900,1803406500,52100,52200,52200,52100,106
+20250324,143800,1797873400,52200,52200,52200,52200,89
+20250324,143700,1793227600,52200,52100,52200,52100,33
+20250324,143600,1791505100,52200,52200,52200,52200,104
+20250324,143500,1786076300,52200,52200,52200,52200,25
+20250324,143400,1784771300,52200,52200,52200,52100,79
+20250324,143300,1780647800,52200,52200,52200,52200,47
+20250324,143200,1778194400,52200,52200,52200,52200,61
+20250324,143100,1775010200,52200,52200,52200,52200,48
+20250324,143000,1772504600,52100,52100,52200,52100,30
+20250324,142900,1770939000,52100,52100,52200,52100,159
+20250324,142800,1762649500,52100,52100,52100,52100,3
+20250324,142700,1762493200,52000,52200,52200,52000,105
+20250324,142600,1757029000,52200,52100,52200,52100,134
+20250324,142500,1750034400,52100,52100,52100,52100,9
+20250324,142400,1749565500,52100,52100,52200,52100,24
+20250324,142300,1748314600,52100,52100,52100,52100,6
+20250324,142200,1748002000,52100,52200,52200,52100,135
+20250324,142100,1740958200,52200,52200,52200,52100,84
+20250324,142000,1736575100,52200,52200,52200,52100,80
+20250324,141900,1732402200,52200,52200,52200,52200,100
+20250324,141800,1727182200,52100,52200,52200,52100,23
+20250324,141700,1725983400,52100,52200,52200,52100,107
+20250324,141600,1720398800,52200,52200,52200,52200,45
+20250324,141500,1718049800,52200,52200,52300,52200,71
+20250324,141400,1714343000,52200,52200,52200,52100,94
+20250324,141300,1709439600,52300,52200,52300,52200,294
+20250324,141200,1694092000,52100,52100,52100,52000,116
+20250324,141100,1688050100,52000,52100,52100,52000,86
+20250324,141000,1683571300,52000,52000,52000,52000,1
+20250324,140900,1683519300,52100,52100,52200,52100,167
+20250324,140800,1674805100,52100,52100,52100,52100,32
+20250324,140700,1673137900,52100,52100,52100,52100,19
+20250324,140600,1672148000,52100,52000,52100,52000,49
+20250324,140500,1669595200,52100,52000,52100,52000,138
+20250324,140400,1662413000,52100,52100,52200,52100,82
+20250324,140300,1658137600,52100,52100,52100,52100,55
+20250324,140200,1655272100,52100,52100,52200,52100,69
+20250324,140100,1651676700,52100,52200,52200,52100,74
+20250324,140000,1647817100,52200,52200,52200,52100,68
+20250324,135900,1644272100,52100,52100,52100,52100,57
+20250324,135800,1641302400,52000,52200,52200,52000,58
+20250324,135700,1638280200,52100,52100,52100,52100,23
+20250324,135600,1637081900,52200,52200,52200,52200,31
+20250324,135500,1635463700,52200,52200,52200,52100,152
+20250324,135400,1627533900,52100,52200,52200,52100,64
+20250324,135300,1624195300,52200,52100,52200,52100,6
+20250324,135200,1623882200,52100,52100,52100,52100,129
+20250324,135100,1617161300,52100,52100,52100,52100,5
+20250324,135000,1616900800,52000,52000,52100,52000,50
+20250324,134900,1614296500,52000,52100,52100,52000,227
+20250324,134800,1602487700,52100,52100,52100,52100,85
+20250324,134700,1598059200,52200,52100,52200,52100,53
+20250324,134600,1595297300,52000,52000,52000,52000,3
+20250324,134500,1595141300,52100,52100,52200,52100,108
+20250324,134400,1589508600,52100,52100,52100,52100,53
+20250324,134300,1586747300,52000,52000,52100,52000,56
+20250324,134200,1583832700,52100,52100,52100,52100,104
+20250324,134100,1578414300,52000,52000,52000,52000,0
+20250324,134000,1578414300,52000,52000,52100,52000,55
+20250324,133900,1575549600,52000,52000,52100,52000,69
+20250324,133800,1571959100,52100,52000,52100,52000,61
+20250324,133700,1568781500,52000,52200,52200,52000,92
+20250324,133600,1563988800,52100,52100,52100,52100,6
+20250324,133500,1563676200,52100,52100,52100,52000,152
+20250324,133400,1555759400,52100,52100,52100,52100,43
+20250324,133300,1553519100,52100,52000,52100,52000,30
+20250324,133200,1551957900,52000,52000,52000,52000,5
+20250324,133100,1551697900,52100,52000,52100,52000,87
+20250324,133000,1547167800,52100,52100,52100,52000,103
+20250324,132900,1541803300,52100,52000,52100,52000,21
+20250324,132800,1540710800,52000,52000,52100,52000,90
+20250324,132700,1536025100,52100,52000,52100,52000,47
+20250324,132600,1533576800,52000,52000,52100,52000,50
+20250324,132500,1530973700,52000,52100,52100,52000,134
+20250324,132400,1523999500,52000,52000,52000,52000,26
+20250324,132300,1522647500,52000,52100,52100,51900,97
+20250324,132200,1517601200,52100,52000,52100,52000,35
+20250324,132100,1515778100,52000,52100,52100,52000,68
+20250324,132000,1512242000,52100,52100,52100,52100,47
+20250324,131900,1509793300,52000,52000,52100,52000,51
+20250324,131800,1507140700,52200,52100,52200,52000,164
+20250324,131700,1498598200,52100,52100,52100,52100,42
+20250324,131600,1496410000,52100,52100,52100,52100,12
+20250324,131500,1495784800,52000,52200,52200,52000,330
+20250324,131400,1478617900,52200,52200,52200,52200,65
+20250324,131300,1475224900,52200,52200,52200,52200,42
+20250324,131200,1473032500,52100,52100,52200,52100,56
+20250324,131100,1470110700,52100,52100,52200,52100,99
+20250324,131000,1464947100,52100,52100,52100,52100,17
+20250324,130900,1464061400,52100,52200,52200,52100,35
+20250324,130800,1462234800,52100,52200,52200,52100,104
+20250324,130700,1456806100,52100,52200,52200,52100,61
+20250324,130600,1453623100,52200,52200,52200,52200,0
+20250324,130500,1453623100,52200,52200,52200,52100,88
+20250324,130400,1449030100,52200,52100,52200,52100,99
+20250324,130300,1443866500,52100,52200,52200,52100,24
+20250324,130200,1442615500,52200,52200,52200,52200,45
+20250324,130100,1440266500,52200,52200,52200,52100,92
+20250324,130000,1435464700,52200,52300,52300,52100,61
+20250324,125900,1432279800,52100,52100,52100,52100,6
+20250324,125800,1431967200,52200,52300,52300,52100,128
+20250324,125700,1425277200,52100,52100,52100,52100,13
+20250324,125600,1424599900,52100,52200,52200,52100,71
+20250324,125500,1420896100,52100,52100,52100,52100,83
+20250324,125400,1416571800,52100,52200,52300,52100,122
+20250324,125300,1410203900,52100,52100,52100,52100,0
+20250324,125200,1410203900,52100,52200,52200,52100,90
+20250324,125100,1405511700,52200,52100,52200,52100,81
+20250324,125000,1401287400,52100,52100,52100,52100,42
+20250324,124900,1399099200,52100,52100,52200,52100,7
+20250324,124800,1398734000,52100,52100,52100,52100,68
+20250324,124700,1395191200,52200,52100,52200,52100,65
+20250324,124600,1391798600,52100,52100,52100,52100,67
+20250324,124500,1388307900,52100,52200,52200,52100,101
+20250324,124400,1383040200,52200,52100,52200,52100,101
+20250324,124300,1377768900,52100,52200,52200,52100,74
+20250324,124200,1373908100,52100,52100,52100,52100,2
+20250324,124100,1373803900,52100,52200,52200,52000,118
+20250324,124000,1367652300,52200,52000,52200,52000,68
+20250324,123900,1364110800,52000,52100,52100,52000,70
+20250324,123800,1360466400,52200,52200,52200,52100,66
+20250324,123700,1357025500,52200,52100,52200,52100,100
+20250324,123600,1351809500,52200,52200,52200,52200,72
+20250324,123500,1348051100,52300,52300,52300,52300,71
+20250324,123400,1344337800,52300,52400,52400,52300,61
+20250324,123300,1341141900,52300,52200,52300,52200,47
+20250324,123200,1338684300,52200,52300,52300,52200,32
+20250324,123100,1337013300,52300,52300,52300,52300,67
+20250324,123000,1333509200,52400,52300,52400,52300,112
+20250324,122900,1327645700,52300,52300,52300,52300,10
+20250324,122800,1327122700,52300,52300,52300,52300,45
+20250324,122700,1324769200,52300,52300,52300,52200,90
+20250324,122600,1320065000,52200,52300,52300,52200,76
+20250324,122500,1316093100,52300,52300,52300,52300,5
+20250324,122400,1315831600,52300,52300,52300,52200,120
+20250324,122300,1309557600,52300,52300,52300,52300,48
+20250324,122200,1307047200,52300,52300,52300,52300,32
+20250324,122100,1305373600,52300,52300,52300,52300,50
+20250324,122000,1302758600,52400,52400,52400,52300,93
+20250324,121900,1297888900,52400,52400,52400,52400,44
+20250324,121800,1295583300,52400,52400,52400,52400,78
+20250324,121700,1291496100,52500,52400,52500,52400,59
+20250324,121600,1288398900,52400,52400,52400,52400,47
+20250324,121500,1285936100,52300,52500,52500,52300,29
+20250324,121400,1284414500,52500,52500,52500,52400,91
+20250324,121300,1279641300,52400,52400,52400,52400,107
+20250324,121200,1274034500,52400,52400,52400,52400,8
+20250324,121100,1273615300,52400,52400,52400,52400,48
+20250324,121000,1271100100,52400,52400,52400,52400,89
+20250324,120900,1266436500,52300,52300,52400,52300,65
+20250324,120800,1263032800,52300,52300,52400,52300,37
+20250324,120700,1261097100,52300,52300,52400,52300,68
+20250324,120600,1257535000,52300,52500,52500,52300,63
+20250324,120500,1254231400,52400,52400,52400,52400,39
+20250324,120400,1252187800,52500,52500,52500,52500,42
+20250324,120300,1249982800,52400,52400,52400,52400,105
+20250324,120200,1244480800,52400,52400,52400,52400,0
+20250324,120100,1244480800,52400,52300,52500,52300,100
+20250324,120000,1239240000,52400,52500,52500,52300,67
+20250324,115900,1235728400,52400,52400,52400,52300,50
+20250324,115800,1233108700,52300,52400,52400,52300,49
+20250324,115700,1230541800,52400,52300,52400,52300,36
+20250324,115600,1228655900,52400,52400,52400,52300,128
+20250324,115500,1221951100,52300,52300,52300,52300,2
+20250324,115400,1221846500,52400,52400,52400,52300,92
+20250324,115300,1217027600,52300,52300,52500,52300,93
+20250324,115200,1212149800,52300,52400,52400,52300,28
+20250324,115100,1210685100,52400,52400,52400,52200,47
+20250324,115000,1208222800,52300,52300,52500,52300,67
+20250324,114900,1204706800,52200,52300,52400,52200,98
+20250324,114800,1199576700,52300,52300,52300,52200,27
+20250324,114700,1198164800,52400,52300,52400,52200,72
+20250324,114600,1194396100,52300,52300,52500,52200,365
+20250324,114500,1175268800,52200,52400,52400,52200,34
+20250324,114400,1173489100,52400,52200,52400,52200,312
+20250324,114300,1157151500,52100,52200,52300,52100,97
+20250324,114200,1152085400,52200,52200,52300,52200,47
+20250324,114100,1149631700,52200,52200,52200,52200,47
+20250324,114000,1147178300,52200,52200,52200,52200,84
+20250324,113900,1142793500,52200,52200,52200,52200,54
+20250324,113800,1139974700,52100,52100,52100,52100,5
+20250324,113700,1139714200,52200,52100,52200,52100,79
+20250324,113600,1135594000,52200,52100,52300,52100,143
+20250324,113500,1128124500,52100,52100,52100,52100,24
+20250324,113400,1126874100,52100,52100,52200,52100,60
+20250324,113300,1123743400,52200,52100,52200,52100,64
+20250324,113200,1120403300,52200,52200,52200,52200,62
+20250324,113100,1117166900,52200,52100,52300,52100,74
+20250324,113000,1113304000,52200,52300,52300,52200,14
+20250324,112900,1112572400,52300,52100,52300,52100,108
+20250324,112800,1106929500,52100,52200,52200,52100,17
+20250324,112700,1106043300,52200,52200,52300,52200,68
+20250324,112600,1102489500,52100,52100,52100,52000,28
+20250324,112500,1101030900,52200,52100,52200,52100,58
+20250324,112400,1098003700,52100,52100,52200,52100,50
+20250324,112300,1095394500,52100,52200,52200,52100,118
+20250324,112200,1089238000,52100,52100,52100,52000,31
+20250324,112100,1087623400,52100,52100,52100,52100,5
+20250324,112000,1087362900,52000,52300,52300,52000,67
+20250324,111900,1083878200,52300,52100,52300,52100,130
+20250324,111800,1077089100,52100,52100,52100,52100,6
+20250324,111700,1076776500,52000,52000,52000,52000,6
+20250324,111600,1076464500,51900,52200,52200,51900,79
+20250324,111500,1072344900,52200,52300,52300,52100,51
+20250324,111400,1069682000,52100,52200,52200,52100,169
+20250324,111300,1060870200,52300,52300,52300,52300,2
+20250324,111200,1060765600,52300,52100,52300,52000,234
+20250324,111100,1048558900,52100,52100,52100,52100,21
+20250324,111000,1047464800,52100,52100,52100,52000,76
+20250324,110900,1043505400,52100,52100,52200,52000,109
+20250324,110800,1037820900,52100,52100,52100,52100,9
+20250324,110700,1037352000,52000,52000,52100,52000,54
+20250324,110600,1034539800,52100,52000,52200,52000,91
+20250324,110500,1029792900,52000,52000,52100,52000,72
+20250324,110400,1026044700,52100,52100,52100,52100,50
+20250324,110300,1023439700,52100,52100,52100,52100,5
+20250324,110200,1023179200,52200,52000,52200,52000,106
+20250324,110100,1017651700,52000,52000,52100,52000,44
+20250324,110000,1015363100,52100,52200,52200,52000,161
+20250324,105900,1006963900,52100,52000,52200,52000,78
+20250324,105800,1002900600,52000,52000,52000,52000,22
+20250324,105700,1001756600,52100,52000,52100,52000,80
+20250324,105600,997589200,52000,52000,52000,52000,29
+20250324,105500,996081200,52200,52100,52200,52000,106
+20250324,105400,990553200,52000,52000,52000,52000,19
+20250324,105300,989565200,52100,52100,52100,52000,84
+20250324,105200,985189700,52200,52100,52200,52100,104
+20250324,105100,979765100,52100,52100,52100,52100,0
+20250324,105000,979765100,52100,52200,52200,52000,39
+20250324,104900,977734000,52200,52300,52400,52100,93
+20250324,104800,972865800,52300,52300,52300,52300,79
+20250324,104700,968734100,52300,52300,52300,52300,13
+20250324,104600,968054200,52300,52300,52300,52300,58
+20250324,104500,965020800,52300,52400,52400,52200,165
+20250324,104400,956388000,52300,52400,52400,52300,6
+20250324,104300,956073800,52400,52400,52500,52300,56
+20250324,104200,953139400,52400,52200,52400,52200,65
+20250324,104100,949734200,52300,52400,52600,52300,44
+20250324,104000,947429000,52400,52400,52500,52400,64
+20250324,103900,944071200,52400,52400,52500,52300,98
+20250324,103800,938931800,52400,52500,52500,52400,47
+20250324,103700,936464600,52400,52400,52500,52400,125
+20250324,103600,929905900,52400,52300,52400,52300,44
+20250324,103500,927600900,52300,52400,52400,52300,139
+20250324,103400,920324600,52400,52400,52400,52400,2
+20250324,103300,920219800,52300,52300,52300,52300,3
+20250324,103200,920062900,52400,52300,52500,52300,136
+20250324,103100,912941000,52300,52300,52300,52300,13
+20250324,103000,912261100,52300,52300,52500,52300,55
+20250324,102900,909381900,52200,52200,52200,52200,33
+20250324,102800,907659300,52200,52200,52200,52000,225
+20250324,102700,895938900,52200,52200,52200,52200,44
+20250324,102600,893642100,52200,52200,52300,52100,288
+20250324,102500,878592000,52200,52300,52300,52200,608
+20250324,102400,846848200,52300,52300,52400,52300,53
+20250324,102300,844075800,52400,52300,52400,52300,46
+20250324,102200,841667400,52200,52400,52400,52200,67
+20250324,102100,838158600,52200,52300,52300,52200,99
+20250324,102000,832981000,52300,52300,52300,52300,1
+20250324,101900,832928700,52300,52300,52400,52300,38
+20250324,101800,830938200,52300,52300,52300,52200,129
+20250324,101700,824191800,52300,52400,52400,52300,55
+20250324,101600,821310600,52400,52400,52400,52300,9
+20250324,101500,820839100,52400,52400,52600,52400,137
+20250324,101400,813649100,52500,52500,52500,52400,25
+20250324,101300,812337400,52500,52400,52600,52400,102
+20250324,101200,806981400,52600,52500,52600,52400,128
+20250324,101100,800263800,52500,52500,52500,52500,40
+20250324,101000,798163800,52500,52400,52700,52400,95
+20250324,100900,793171900,52400,52700,52700,52400,151
+20250324,100800,785245200,52500,52500,52500,52500,7
+20250324,100700,784877700,52500,52600,52600,52500,133
+20250324,100600,777894700,52500,52600,52600,52500,157
+20250324,100500,769647500,52600,52400,52600,52400,26
+20250324,100400,768282100,52400,52600,52600,52400,131
+20250324,100300,761404000,52600,52400,52600,52400,50
+20250324,100200,758779700,52400,52400,52500,52300,88
+20250324,100100,754168400,52400,52400,52400,52200,223
+20250324,100000,742490700,52400,52600,52700,52400,182
+20250324,095900,732939800,52500,52500,52700,52400,44
+20250324,095800,730627100,52500,52500,52700,52400,184
+20250324,095700,720967000,52500,52500,52500,52400,90
+20250324,095600,716243900,52500,52400,52600,52400,43
+20250324,095500,713987300,52400,52400,52600,52400,150
+20250324,095400,706103900,52500,52500,52500,52300,181
+20250324,095300,696606200,52300,52400,52500,52300,95
+20250324,095200,691622400,52700,52400,52700,52400,22
+20250324,095100,690469300,52400,52500,52600,52400,146
+20250324,095000,682806100,52400,52400,52400,52400,11
+20250324,094900,682229700,52400,52400,52500,52400,59
+20250324,094800,679135600,52400,52400,52500,52300,302
+20250324,094700,663305900,52400,52400,52400,52400,0
+20250324,094600,663305900,52400,52300,52400,52200,35
+20250324,094500,661475500,52300,52400,52400,52200,69
+20250324,094400,657866300,52500,52200,52500,52200,241
+20250324,094300,645268300,52200,52200,52300,52100,61
+20250324,094200,642084600,52100,52500,52500,52100,35
+20250324,094100,640255900,52300,52200,53100,52100,567
+20250324,094000,610384800,52200,52100,52500,52100,682
+20250324,093900,574617300,52200,52100,52200,52100,29
+20250324,093800,573105900,52100,52000,52300,52000,130
+20250324,093700,566321500,52000,52000,52200,51900,367
+20250324,093600,547218100,52000,52000,52100,52000,46
+20250324,093500,544821900,52100,52000,52100,52000,58
+20250324,093400,541800400,52200,52100,52200,52100,106
+20250324,093300,536272100,52000,52000,52100,51800,113
+20250324,093200,530396300,52000,52100,52200,51900,214
+20250324,093100,519266900,52000,52100,52200,52000,112
+20250324,093000,513426800,52000,52000,52100,52000,69
+20250324,092900,509832400,52000,52000,52000,51900,96
+20250324,092800,504843000,52000,52000,52200,51800,2494
+20250324,092700,375175800,51700,51800,51900,51700,119
+20250324,092600,369001200,51700,51800,51800,51700,82
+20250324,092500,364753900,51700,51700,51700,51700,31
+20250324,092400,363151200,51900,51500,51900,51500,163
+20250324,092300,354726500,51500,51500,51500,51500,48
+20250324,092200,352254500,51500,51400,51600,51300,70
+20250324,092100,348650000,51300,51200,51300,51100,108
+20250324,092000,343111300,51200,51300,51300,51000,122
+20250324,091900,336879400,51300,51300,51300,51300,1
+20250324,091800,336828100,51300,51100,51300,51100,111
+20250324,091700,331155800,51100,51300,51300,51100,25
+20250324,091600,329875500,51300,51300,51300,51300,13
+20250324,091500,329208600,51300,51300,51300,51300,452
+20250324,091400,306021000,51200,51300,51300,51200,18
+20250324,091300,305098900,51300,51200,51300,51100,134
+20250324,091200,298227900,51200,51200,51200,51000,108
+20250324,091100,292706800,51000,51100,51100,51000,62
+20250324,091000,289544600,51000,51300,51300,51000,19
+20250324,090900,288575200,51100,51200,51300,51100,439
+20250324,090800,266140400,51100,51000,51200,51000,311
+20250324,090700,250229700,50800,50900,51100,50800,114
+20250324,090600,244427500,51200,51300,51300,51000,458
+20250324,090500,221021700,51200,51400,51400,51000,811
+20250324,090400,179541000,51400,51100,51400,51100,220
+20250324,090300,168282900,51100,51200,51200,51100,19
+20250324,090200,167311400,51100,51400,51400,51100,492
+20250324,090100,142118400,51000,51500,51800,50400,1027
+20250324,090000,89503900,51900,52000,52200,51600,1726

131290/min/candle-20250325.csv

@@ -0,0 +1,684 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,202200,2848215325,48700,48700,48700,48700,1043
+20250325,202100,2848215325,48700,48700,48700,48700,0
+20250325,202000,2848215325,48700,48700,48700,48700,0
+20250325,201900,2848215325,48700,48700,48700,48700,0
+20250325,201800,2848215325,48700,48700,48700,48700,0
+20250325,201700,2848215325,48700,48700,48700,48700,0
+20250325,201600,2848215325,48700,48700,48700,48700,0
+20250325,201500,2848215325,48700,48700,48700,48700,0
+20250325,201400,2848215325,48700,48700,48700,48700,0
+20250325,201300,2848215325,48700,48700,48700,48700,0
+20250325,201200,2848215325,48700,48700,48700,48700,0
+20250325,201100,2848215325,48700,48700,48700,48700,0
+20250325,201000,2848215325,48700,48700,48700,48700,0
+20250325,200900,2848215325,48700,48700,48700,48700,0
+20250325,200800,2848215325,48700,48700,48700,48700,0
+20250325,200700,2848215325,48700,48700,48700,48700,0
+20250325,200600,2848215325,48700,48700,48700,48700,0
+20250325,200500,2848215325,48700,48700,48700,48700,0
+20250325,200400,2848215325,48700,48700,48700,48700,0
+20250325,200300,2848215325,48700,48700,48700,48700,0
+20250325,200200,2848215325,48700,48700,48700,48700,0
+20250325,200100,2848215325,48700,48700,48700,48700,0
+20250325,200000,2848215325,48700,48700,48700,48700,0
+20250325,195900,2848215325,48700,48700,48700,48700,0
+20250325,195800,2848215325,48700,48700,48700,48700,0
+20250325,195700,2848215325,48700,48700,48700,48700,0
+20250325,195600,2848215325,48700,48700,48700,48700,0
+20250325,195500,2848215325,48700,48700,48700,48700,0
+20250325,195400,2848215325,48700,48700,48700,48700,0
+20250325,195300,2848215325,48700,48700,48700,48700,0
+20250325,195200,2848215325,48700,48700,48700,48700,1043
+20250325,195100,2848215325,48700,48700,48700,48700,0
+20250325,195000,2848215325,48700,48700,48700,48700,0
+20250325,194900,2848215325,48700,48700,48700,48700,0
+20250325,194800,2848215325,48700,48700,48700,48700,0
+20250325,194700,2848215325,48700,48700,48700,48700,0
+20250325,194600,2848215325,48700,48700,48700,48700,0
+20250325,194500,2848215325,48700,48700,48700,48700,0
+20250325,194400,2848215325,48700,48700,48700,48700,0
+20250325,194300,2848215325,48700,48700,48700,48700,0
+20250325,194200,2848215325,48700,48700,48700,48700,0
+20250325,194100,2848215325,48700,48700,48700,48700,0
+20250325,194000,2848215325,48700,48700,48700,48700,0
+20250325,193900,2848215325,48700,48700,48700,48700,0
+20250325,193800,2848215325,48700,48700,48700,48700,0
+20250325,193700,2848215325,48700,48700,48700,48700,0
+20250325,193600,2848215325,48700,48700,48700,48700,0
+20250325,193500,2848215325,48700,48700,48700,48700,0
+20250325,193400,2848215325,48700,48700,48700,48700,0
+20250325,193300,2848215325,48700,48700,48700,48700,0
+20250325,193200,2848215325,48700,48700,48700,48700,0
+20250325,193100,2848215325,48700,48700,48700,48700,0
+20250325,193000,2848215325,48700,48700,48700,48700,0
+20250325,192900,2848215325,48700,48700,48700,48700,0
+20250325,192800,2848215325,48700,48700,48700,48700,0
+20250325,192700,2848215325,48700,48700,48700,48700,0
+20250325,192600,2848215325,48700,48700,48700,48700,0
+20250325,192500,2848215325,48700,48700,48700,48700,0
+20250325,192400,2848215325,48700,48700,48700,48700,0
+20250325,192300,2848215325,48700,48700,48700,48700,0
+20250325,192200,2848215325,48700,48700,48700,48700,1043
+20250325,192100,2848215325,48700,48700,48700,48700,0
+20250325,192000,2848215325,48700,48700,48700,48700,0
+20250325,191900,2848215325,48700,48700,48700,48700,0
+20250325,191800,2848215325,48700,48700,48700,48700,0
+20250325,191700,2848215325,48700,48700,48700,48700,0
+20250325,191600,2848215325,48700,48700,48700,48700,0
+20250325,191500,2848215325,48700,48700,48700,48700,0
+20250325,191400,2848215325,48700,48700,48700,48700,0
+20250325,191300,2848215325,48700,48700,48700,48700,0
+20250325,191200,2848215325,48700,48700,48700,48700,0
+20250325,191100,2848215325,48700,48700,48700,48700,0
+20250325,191000,2848215325,48700,48700,48700,48700,0
+20250325,190900,2848215325,48700,48700,48700,48700,0
+20250325,190800,2848215325,48700,48700,48700,48700,0
+20250325,190700,2848215325,48700,48700,48700,48700,0
+20250325,190600,2848215325,48700,48700,48700,48700,0
+20250325,190500,2848215325,48700,48700,48700,48700,0
+20250325,190400,2848215325,48700,48700,48700,48700,0
+20250325,190300,2848215325,48700,48700,48700,48700,0
+20250325,190200,2848215325,48700,48700,48700,48700,0
+20250325,190100,2848215325,48700,48700,48700,48700,0
+20250325,190000,2848215325,48700,48700,48700,48700,0
+20250325,185900,2848215325,48700,48700,48700,48700,0
+20250325,185800,2848215325,48700,48700,48700,48700,0
+20250325,185700,2848215325,48700,48700,48700,48700,0
+20250325,185600,2848215325,48700,48700,48700,48700,0
+20250325,185500,2848215325,48700,48700,48700,48700,0
+20250325,185400,2848215325,48700,48700,48700,48700,0
+20250325,185300,2848215325,48700,48700,48700,48700,0
+20250325,185200,2848215325,48700,48700,48700,48700,1043
+20250325,185100,2848215325,48700,48700,48700,48700,0
+20250325,185000,2848215325,48700,48700,48700,48700,0
+20250325,184900,2848215325,48700,48700,48700,48700,0
+20250325,184800,2848215325,48700,48700,48700,48700,0
+20250325,184700,2848215325,48700,48700,48700,48700,0
+20250325,184600,2848215325,48700,48700,48700,48700,0
+20250325,184500,2848215325,48700,48700,48700,48700,0
+20250325,184400,2848215325,48700,48700,48700,48700,0
+20250325,184300,2848215325,48700,48700,48700,48700,0
+20250325,184200,2848215325,48700,48700,48700,48700,0
+20250325,184100,2848215325,48700,48700,48700,48700,0
+20250325,184000,2848215325,48700,48700,48700,48700,0
+20250325,183900,2848215325,48700,48700,48700,48700,0
+20250325,183800,2848215325,48700,48700,48700,48700,0
+20250325,183700,2848215325,48700,48700,48700,48700,0
+20250325,183600,2848215325,48700,48700,48700,48700,0
+20250325,183500,2848215325,48700,48700,48700,48700,0
+20250325,183400,2848215325,48700,48700,48700,48700,0
+20250325,183300,2848215325,48700,48700,48700,48700,0
+20250325,183200,2848215325,48700,48700,48700,48700,0
+20250325,183100,2848215325,48700,48700,48700,48700,0
+20250325,183000,2848215325,48700,48700,48700,48700,0
+20250325,182900,2848215325,48700,48700,48700,48700,0
+20250325,182800,2848215325,48700,48700,48700,48700,0
+20250325,182700,2848215325,48700,48700,48700,48700,0
+20250325,182600,2848215325,48700,48700,48700,48700,0
+20250325,182500,2848215325,48700,48700,48700,48700,0
+20250325,182400,2848215325,48700,48700,48700,48700,0
+20250325,182300,2848215325,48700,48700,48700,48700,0
+20250325,182200,2848215325,48700,48700,48700,48700,1043
+20250325,182100,2848215325,48700,48700,48700,48700,0
+20250325,182000,2848215325,48700,48700,48700,48700,0
+20250325,181900,2848215325,48700,48700,48700,48700,0
+20250325,181800,2848215325,48700,48700,48700,48700,0
+20250325,181700,2848215325,48700,48700,48700,48700,0
+20250325,181600,2848215325,48700,48700,48700,48700,0
+20250325,181500,2848215325,48700,48700,48700,48700,0
+20250325,181400,2848215325,48700,48700,48700,48700,0
+20250325,181300,2848215325,48700,48700,48700,48700,0
+20250325,181200,2848215325,48700,48700,48700,48700,0
+20250325,181100,2848215325,48700,48700,48700,48700,0
+20250325,181000,2848215325,48700,48700,48700,48700,0
+20250325,180900,2848215325,48700,48700,48700,48700,0
+20250325,180800,2848215325,48700,48700,48700,48700,0
+20250325,180700,2848215325,48700,48700,48700,48700,0
+20250325,180600,2848215325,48700,48700,48700,48700,0
+20250325,180500,2848215325,48700,48700,48700,48700,0
+20250325,180400,2848215325,48700,48700,48700,48700,0
+20250325,180300,2848215325,48700,48700,48700,48700,0
+20250325,180200,2848215325,48700,48700,48700,48700,0
+20250325,180100,2848215325,48700,48700,48700,48700,0
+20250325,180000,2848215325,48700,48700,48700,48700,0
+20250325,175900,2848215325,48700,48700,48700,48700,0
+20250325,175800,2848215325,48700,48700,48700,48700,0
+20250325,175700,2848215325,48700,48700,48700,48700,0
+20250325,175600,2848215325,48700,48700,48700,48700,0
+20250325,175500,2848215325,48700,48700,48700,48700,0
+20250325,175400,2848215325,48700,48700,48700,48700,0
+20250325,175300,2848215325,48700,48700,48700,48700,0
+20250325,175200,2848215325,48700,48700,48700,48700,1043
+20250325,175100,2848215325,48700,48700,48700,48700,0
+20250325,175000,2848215325,48700,48700,48700,48700,0
+20250325,174900,2848215325,48700,48700,48700,48700,0
+20250325,174800,2848215325,48700,48700,48700,48700,0
+20250325,174700,2848215325,48700,48700,48700,48700,0
+20250325,174600,2848215325,48700,48700,48700,48700,0
+20250325,174500,2848215325,48700,48700,48700,48700,0
+20250325,174400,2848215325,48700,48700,48700,48700,0
+20250325,174300,2848215325,48700,48700,48700,48700,0
+20250325,174200,2848215325,48700,48700,48700,48700,0
+20250325,174100,2848215325,48700,48700,48700,48700,0
+20250325,174000,2848215325,48700,48700,48700,48700,0
+20250325,173900,2848215325,48700,48700,48700,48700,0
+20250325,173800,2848215325,48700,48700,48700,48700,0
+20250325,173700,2848215325,48700,48700,48700,48700,0
+20250325,173600,2848215325,48700,48700,48700,48700,0
+20250325,173500,2848215325,48700,48700,48700,48700,0
+20250325,173400,2848215325,48700,48700,48700,48700,0
+20250325,173300,2848215325,48700,48700,48700,48700,0
+20250325,173200,2848215325,48700,48700,48700,48700,0
+20250325,173100,2848215325,48700,48700,48700,48700,0
+20250325,173000,2848215325,48700,48700,48700,48700,0
+20250325,172900,2848215325,48700,48700,48700,48700,0
+20250325,172800,2848215325,48700,48700,48700,48700,0
+20250325,172700,2848215325,48700,48700,48700,48700,0
+20250325,172600,2848215325,48700,48700,48700,48700,0
+20250325,172500,2848215325,48700,48700,48700,48700,0
+20250325,172400,2848215325,48700,48700,48700,48700,0
+20250325,172300,2848215325,48700,48700,48700,48700,0
+20250325,172200,2848215325,48700,48700,48700,48700,1043
+20250325,172100,2848215325,48700,48700,48700,48700,0
+20250325,172000,2848215325,48700,48700,48700,48700,0
+20250325,171900,2848215325,48700,48700,48700,48700,0
+20250325,171800,2848215325,48700,48700,48700,48700,0
+20250325,171700,2848215325,48700,48700,48700,48700,0
+20250325,171600,2848215325,48700,48700,48700,48700,0
+20250325,171500,2848215325,48700,48700,48700,48700,0
+20250325,171400,2848215325,48700,48700,48700,48700,0
+20250325,171300,2848215325,48700,48700,48700,48700,0
+20250325,171200,2848215325,48700,48700,48700,48700,0
+20250325,171100,2848215325,48700,48700,48700,48700,0
+20250325,171000,2848215325,48700,48700,48700,48700,0
+20250325,170900,2848215325,48700,48700,48700,48700,0
+20250325,170800,2848215325,48700,48700,48700,48700,0
+20250325,170700,2848215325,48700,48700,48700,48700,0
+20250325,170600,2848215325,48700,48700,48700,48700,0
+20250325,170500,2848215325,48700,48700,48700,48700,0
+20250325,170400,2848215325,48700,48700,48700,48700,0
+20250325,170300,2848215325,48700,48700,48700,48700,0
+20250325,170200,2848215325,48700,48700,48700,48700,0
+20250325,170100,2848215325,48700,48700,48700,48700,0
+20250325,170000,2848215325,48700,48700,48700,48700,0
+20250325,165900,2848215325,48700,48700,48700,48700,0
+20250325,165800,2848215325,48700,48700,48700,48700,0
+20250325,165700,2848215325,48700,48700,48700,48700,0
+20250325,165600,2848215325,48700,48700,48700,48700,0
+20250325,165500,2848215325,48700,48700,48700,48700,0
+20250325,165400,2848215325,48700,48700,48700,48700,0
+20250325,165300,2848215325,48700,48700,48700,48700,0
+20250325,165200,2848215325,48700,48700,48700,48700,1043
+20250325,165100,2848215325,48700,48700,48700,48700,0
+20250325,165000,2848215325,48700,48700,48700,48700,0
+20250325,164900,2848215325,48700,48700,48700,48700,0
+20250325,164800,2848215325,48700,48700,48700,48700,0
+20250325,164700,2848215325,48700,48700,48700,48700,0
+20250325,164600,2848215325,48700,48700,48700,48700,0
+20250325,164500,2848215325,48700,48700,48700,48700,0
+20250325,164400,2848215325,48700,48700,48700,48700,0
+20250325,164300,2848215325,48700,48700,48700,48700,0
+20250325,164200,2848215325,48700,48700,48700,48700,0
+20250325,164100,2848215325,48700,48700,48700,48700,0
+20250325,164000,2848215325,48700,48700,48700,48700,0
+20250325,163900,2848215325,48700,48700,48700,48700,0
+20250325,163800,2848215325,48700,48700,48700,48700,0
+20250325,163700,2848215325,48700,48700,48700,48700,0
+20250325,163600,2848215325,48700,48700,48700,48700,0
+20250325,163500,2848215325,48700,48700,48700,48700,0
+20250325,163400,2848215325,48700,48700,48700,48700,0
+20250325,163300,2848215325,48700,48700,48700,48700,0
+20250325,163200,2848215325,48700,48700,48700,48700,0
+20250325,163100,2848215325,48700,48700,48700,48700,0
+20250325,163000,2848215325,48700,48700,48700,48700,0
+20250325,162900,2848215325,48700,48700,48700,48700,0
+20250325,162800,2848215325,48700,48700,48700,48700,0
+20250325,162700,2848215325,48700,48700,48700,48700,0
+20250325,162600,2848215325,48700,48700,48700,48700,0
+20250325,162500,2848215325,48700,48700,48700,48700,0
+20250325,162400,2848215325,48700,48700,48700,48700,0
+20250325,162300,2848215325,48700,48700,48700,48700,0
+20250325,162200,2848215325,48700,48700,48700,48700,1043
+20250325,162100,2848215325,48700,48700,48700,48700,0
+20250325,162000,2848215325,48700,48700,48700,48700,0
+20250325,161900,2848215325,48700,48700,48700,48700,0
+20250325,161800,2848215325,48700,48700,48700,48700,0
+20250325,161700,2848215325,48700,48700,48700,48700,0
+20250325,161600,2848215325,48700,48700,48700,48700,0
+20250325,161500,2848215325,48700,48700,48700,48700,0
+20250325,161400,2848215325,48700,48700,48700,48700,0
+20250325,161300,2848215325,48700,48700,48700,48700,0
+20250325,161200,2848215325,48700,48700,48700,48700,0
+20250325,161100,2848215325,48700,48700,48700,48700,0
+20250325,161000,2848215325,48700,48700,48700,48700,0
+20250325,160900,2848215325,48700,48700,48700,48700,0
+20250325,160800,2848215325,48700,48700,48700,48700,0
+20250325,160700,2848215325,48700,48700,48700,48700,0
+20250325,160600,2848215325,48700,48700,48700,48700,0
+20250325,160500,2848215325,48700,48700,48700,48700,0
+20250325,160400,2848215325,48700,48700,48700,48700,0
+20250325,160300,2848215325,48700,48700,48700,48700,0
+20250325,160200,2848215325,48700,48700,48700,48700,0
+20250325,160100,2848215325,48700,48700,48700,48700,0
+20250325,160000,2848215325,48700,48700,48700,48700,0
+20250325,155900,2848215325,48700,48700,48700,48700,0
+20250325,155800,2848215325,48700,48700,48700,48700,0
+20250325,155700,2848215325,48700,48700,48700,48700,0
+20250325,155600,2848215325,48700,48700,48700,48700,0
+20250325,155500,2848215325,48700,48700,48700,48700,0
+20250325,155400,2848215325,48700,48700,48700,48700,0
+20250325,155300,2848215325,48700,48700,48700,48700,0
+20250325,155200,2848215325,48700,48700,48700,48700,1043
+20250325,155100,2848215325,48700,48700,48700,48700,0
+20250325,155000,2848215325,48700,48700,48700,48700,0
+20250325,154900,2848215325,48700,48700,48700,48700,0
+20250325,154800,2848215325,48700,48700,48700,48700,0
+20250325,154700,2848215325,48700,48700,48700,48700,0
+20250325,154600,2848215325,48700,48700,48700,48700,0
+20250325,154500,2848215325,48700,48700,48700,48700,0
+20250325,154400,2848215325,48700,48700,48700,48700,0
+20250325,154300,2848215325,48700,48700,48700,48700,0
+20250325,154200,2848215325,48700,48700,48700,48700,0
+20250325,154100,2848215325,48700,48700,48700,48700,0
+20250325,154000,2848215325,48700,48700,48700,48700,0
+20250325,153900,2848215325,48700,48700,48700,48700,0
+20250325,153800,2848215325,48700,48700,48700,48700,0
+20250325,153700,2848215325,48700,48700,48700,48700,0
+20250325,153600,2848215325,48700,48700,48700,48700,0
+20250325,153500,2848215325,48700,48700,48700,48700,0
+20250325,153400,2848215325,48700,48700,48700,48700,0
+20250325,153300,2848215325,48700,48700,48700,48700,0
+20250325,153200,2848215325,48700,48700,48700,48700,0
+20250325,153100,2848215325,48700,48700,48700,48700,0
+20250325,153000,2848215325,48700,48700,48700,48700,1043
+20250325,152900,2797421225,48800,48800,48800,48800,0
+20250325,152800,2797421225,48800,48800,48800,48800,0
+20250325,152700,2797421225,48800,48800,48800,48800,0
+20250325,152600,2797421225,48800,48800,48800,48800,0
+20250325,152500,2797421225,48800,48800,48800,48800,0
+20250325,152400,2797421225,48800,48800,48800,48800,0
+20250325,152300,2797421225,48800,48800,48800,48800,0
+20250325,152200,2797421225,48800,48800,48800,48800,0
+20250325,152100,2797421225,48800,48800,48800,48800,0
+20250325,152000,2797421225,48800,48800,48800,48800,0
+20250325,151900,2797421225,48800,48800,49100,48700,156
+20250325,151800,2789809575,48800,49100,49300,48800,92
+20250325,151700,2785293125,48700,49000,49100,48700,250
+20250325,151600,2773051475,49000,49100,49100,48800,205
+20250325,151500,2763017125,49250,48800,49300,48800,192
+20250325,151400,2753577825,48800,48700,49200,48700,217
+20250325,151300,2742938475,49050,48750,49050,48750,351
+20250325,151200,2725773725,49000,48700,49000,48700,259
+20250325,151100,2713094875,48750,48650,48750,48650,303
+20250325,151000,2698326475,48650,48600,48750,48600,235
+20250325,150900,2686888225,48650,48700,48800,48650,277
+20250325,150800,2673387075,48750,48700,48800,48700,176
+20250325,150700,2664807775,48750,48700,48800,48700,226
+20250325,150600,2653785325,49050,49050,49050,48750,317
+20250325,150500,2638280225,48950,48750,48950,48750,202
+20250325,150400,2628403075,48750,48800,48800,48700,177
+20250325,150300,2619772625,48700,48800,48800,48650,710
+20250325,150200,2585210425,48750,48700,48750,48700,198
+20250325,150100,2575561175,48750,48750,48800,48750,195
+20250325,150000,2566048575,48900,48900,48900,48750,303
+20250325,145900,2551256675,48850,48800,48850,48800,259
+20250325,145800,2538614675,48800,48800,48800,48750,179
+20250325,145700,2529880725,48700,48600,48800,48550,148
+20250325,145600,2522673075,48700,48750,48800,48700,254
+20250325,145500,2510284175,48750,48750,48750,48650,432
+20250325,145400,2489242475,48850,48750,48900,48700,287
+20250325,145300,2475242625,48900,48950,48950,48800,290
+20250325,145200,2461071075,48950,48900,48950,48850,307
+20250325,145100,2446054175,48900,48900,49050,48900,218
+20250325,145000,2435387925,48950,49050,49100,48950,264
+20250325,144900,2422454725,49100,48800,49100,48800,137
+20250325,144800,2415753425,48850,48800,48900,48800,245
+20250325,144700,2403789925,48800,48800,48850,48750,343
+20250325,144600,2387049075,48825,49000,49050,48800,654
+20250325,144500,2355064500,49050,49050,49100,49000,239
+20250325,144400,2343335850,49050,49050,49100,49000,192
+20250325,144300,2333914300,49050,49100,49150,49050,220
+20250325,144200,2323105850,49100,49150,49300,49100,282
+20250325,144100,2309235450,49150,49200,49300,49150,208
+20250325,144000,2299005600,49200,49300,49300,49100,231
+20250325,143900,2287643050,49150,49100,49150,49100,211
+20250325,143800,2277276600,49100,49150,49150,49050,289
+20250325,143700,2263080900,49100,49100,49250,49100,198
+20250325,143600,2253352700,49100,49000,49100,49000,173
+20250325,143500,2244863350,49000,49000,49050,49000,185
+20250325,143400,2235794300,49000,48950,49000,48950,220
+20250325,143300,2225019850,48900,48900,48900,48850,283
+20250325,143200,2211181450,48900,48850,48900,48850,96
+20250325,143100,2206490850,48800,48850,48900,48750,638
+20250325,143000,2175349500,48950,48900,48950,48800,323
+20250325,142900,2159566450,48700,48650,49050,48650,684
+20250325,142800,2126169550,48600,48450,48700,48450,724
+20250325,142700,2090952100,48400,48400,48550,48400,1639
+20250325,142600,2011536450,48350,48400,48400,48350,142
+20250325,142500,2004668150,48400,48350,48400,48350,83
+20250325,142400,2000654950,48350,48300,48350,48250,205
+20250325,142300,1990757300,48350,48350,48350,48350,1
+20250325,142200,1990708950,48350,48300,48350,48250,80
+20250325,142100,1986844300,48350,48350,48350,48300,137
+20250325,142000,1980221500,48300,48300,48350,48250,165
+20250325,141900,1972252150,48300,48250,48300,48250,75
+20250325,141800,1968631400,48250,48300,48300,48250,463
+20250325,141700,1946274900,48300,48300,48300,48300,98
+20250325,141600,1941541500,48300,48400,48400,48300,452
+20250325,141500,1919680100,48400,48400,48450,48400,65
+20250325,141400,1916534000,48400,48400,48400,48400,21
+20250325,141300,1915517600,48400,48400,48400,48400,68
+20250325,141200,1912226400,48400,48450,48450,48400,89
+20250325,141100,1907918600,48450,48450,48450,48450,1
+20250325,141000,1907870150,48400,48450,48450,48400,79
+20250325,140900,1904044900,48450,48500,48500,48450,94
+20250325,140800,1899490500,48500,48550,48550,48500,83
+20250325,140700,1895464750,48550,48500,48600,48450,379
+20250325,140600,1877086100,48500,48450,48500,48450,27
+20250325,140500,1875777750,48500,48450,48500,48450,71
+20250325,140400,1872337700,48500,48450,48500,48450,192
+20250325,140300,1863029650,48500,48500,48500,48500,11
+20250325,140200,1862496150,48450,48500,48500,48450,80
+20250325,140100,1858619050,48500,48500,48550,48500,142
+20250325,140000,1851731950,48500,48450,48500,48450,75
+20250325,135900,1848094550,48500,48550,48550,48450,84
+20250325,135800,1844020900,48600,48600,48600,48600,12
+20250325,135700,1843437700,48600,48400,48600,48400,450
+20250325,135600,1821614400,48450,48400,48450,48400,267
+20250325,135500,1808681200,48450,48350,48450,48350,242
+20250325,135400,1796969600,48400,48400,48400,48350,120
+20250325,135300,1791166450,48450,48500,48500,48450,45
+20250325,135200,1788986150,48450,48350,48450,48350,156
+20250325,135100,1781431150,48400,48500,48500,48350,49
+20250325,135000,1779060200,48450,48350,48450,48350,158
+20250325,134900,1771411350,48450,48400,48450,48400,198
+20250325,134800,1761823100,48400,48400,48450,48400,234
+20250325,134700,1750497200,48450,48350,48450,48300,93
+20250325,134600,1745998400,48300,48300,48350,48300,112
+20250325,134500,1740586950,48350,48400,48400,48300,369
+20250325,134400,1722747250,48450,48450,48450,48450,3
+20250325,134300,1722601900,48450,48350,48450,48300,62
+20250325,134200,1719603100,48500,48400,48500,48350,123
+20250325,134100,1713648000,48400,48400,48400,48400,53
+20250325,134000,1711082800,48250,48400,48500,48250,180
+20250325,133900,1702379050,48400,48400,48500,48350,187
+20250325,133800,1693326850,48400,48400,48400,48400,148
+20250325,133700,1686163650,48400,48450,48500,48400,260
+20250325,133600,1673564700,48450,48450,48450,48450,28
+20250325,133500,1672208100,48500,48500,48500,48500,97
+20250325,133400,1667503600,48500,48550,48600,48500,200
+20250325,133300,1657794050,48500,48650,48650,48500,172
+20250325,133200,1649442400,48650,48800,48800,48650,207
+20250325,133100,1639362750,48800,48750,48800,48750,192
+20250325,133000,1630002250,48750,48650,49050,48650,181
+20250325,132900,1621177400,48650,48650,48700,48650,136
+20250325,132800,1614559750,48700,48700,48700,48600,461
+20250325,132700,1592132600,48750,48700,48750,48700,51
+20250325,132600,1589648825,48650,48750,48750,48650,681
+20250325,132500,1556480625,48700,48800,48850,48700,645
+20250325,132400,1525048675,48800,48850,48850,48800,79
+20250325,132300,1521191825,48850,48900,48900,48850,114
+20250325,132200,1515622425,48900,48900,48900,48900,168
+20250325,132100,1507407225,48900,48850,48900,48850,72
+20250325,132000,1503889925,48850,48900,48900,48850,24
+20250325,131900,1502717175,49000,49000,49100,49000,235
+20250325,131800,1491193225,48900,49050,49100,48900,2407
+20250325,131700,1373258025,49100,49100,49100,49050,61
+20250325,131600,1370263575,49150,49150,49150,49150,155
+20250325,131500,1362645325,49150,49150,49150,49150,108
+20250325,131400,1357337125,49200,49200,49200,49200,68
+20250325,131300,1353991525,49250,49250,49250,49250,24
+20250325,131200,1352809525,49250,49250,49250,49250,70
+20250325,131100,1349362025,49250,49250,49250,49250,57
+20250325,131000,1346554775,49200,49300,49300,49200,29
+20250325,130900,1345127825,49300,49300,49300,49300,154
+20250325,130800,1337535625,49300,49300,49300,49300,0
+20250325,130700,1337535625,49300,49400,49400,49200,106
+20250325,130600,1332311825,49200,49200,49200,49200,30
+20250325,130500,1330835825,49200,49200,49200,49200,10
+20250325,130400,1330343825,49200,49200,49200,49200,28
+20250325,130300,1328966225,49200,49250,49250,49200,26
+20250325,130200,1327685925,49250,49250,49350,49250,75
+20250325,130100,1323988575,49450,49300,49550,49300,119
+20250325,130000,1318110075,49300,49150,49300,49150,116
+20250325,125900,1312399475,49250,49200,49250,49200,99
+20250325,125800,1307527575,49150,49150,49150,49150,0
+20250325,125700,1307527575,49150,49150,49150,49150,27
+20250325,125600,1306200525,49150,49150,49150,49100,69
+20250325,125500,1302810275,49050,49050,49050,49050,2
+20250325,125400,1302712175,49050,49100,49100,49050,122
+20250325,125300,1296725425,49100,49300,49300,49100,105
+20250325,125200,1291566125,49100,49050,49100,49050,53
+20250325,125100,1288966425,49050,49100,49150,49050,74
+20250325,125000,1285333075,49200,49050,49200,49050,48
+20250325,124900,1282974275,49050,49200,49200,49050,75
+20250325,124800,1279293925,49050,49200,49200,49050,128
+20250325,124700,1273006325,49200,49200,49200,49150,471
+20250325,124600,1249834275,49300,49300,49300,49300,5
+20250325,124500,1249587775,49200,49250,49250,49200,72
+20250325,124400,1246044325,49300,49350,49350,49300,40
+20250325,124300,1244070425,49400,49200,49400,49200,66
+20250325,124200,1240821225,49200,49200,49350,49150,235
+20250325,124100,1229263325,49200,49200,49200,49200,106
+20250325,124000,1224048125,49150,49200,49200,49150,62
+20250325,123900,1221000625,49250,49100,49350,49100,503
+20250325,123800,1196252825,49050,49050,49050,49050,27
+20250325,123700,1194928475,49050,49100,49100,49050,52
+20250325,123600,1192377825,49050,49050,49050,49050,28
+20250325,123500,1191004425,49050,49050,49050,49050,37
+20250325,123400,1189189575,49100,49100,49150,49100,154
+20250325,123300,1181627975,49100,49150,49150,49100,28
+20250325,123200,1180253125,49150,49150,49150,49150,2
+20250325,123100,1180154825,49100,49150,49150,49100,76
+20250325,123000,1176422975,49150,49150,49150,49100,34
+20250325,122900,1174753425,49150,49100,49150,49100,70
+20250325,122800,1171316325,49150,49200,49200,49150,8
+20250325,122700,1170922975,49200,49200,49200,49150,139
+20250325,122600,1164090925,49200,49200,49200,49150,134
+20250325,122500,1157501775,49200,49150,49200,49150,32
+20250325,122400,1155927475,49200,49200,49200,49150,54
+20250325,122300,1153272075,49250,49200,49250,49150,202
+20250325,122200,1143333525,49200,49200,49200,49200,7
+20250325,122100,1142989125,49200,49200,49200,49150,53
+20250325,122000,1140382925,49250,49150,49250,49150,117
+20250325,121900,1134626875,49250,49250,49250,49250,13
+20250325,121800,1133986625,49150,49250,49250,49100,116
+20250325,121700,1128281925,49300,49350,49350,49150,177
+20250325,121600,1119570725,49300,49250,49350,49200,226
+20250325,121500,1108442325,49250,49250,49250,49250,76
+20250325,121400,1104699325,49250,49250,49250,49250,24
+20250325,121300,1103517325,49250,49300,49300,49250,75
+20250325,121200,1099820775,49300,49300,49500,49300,74
+20250325,121100,1096169975,49300,49350,49350,49300,28
+20250325,121000,1094788575,49500,49400,49500,49300,116
+20250325,120900,1089057625,49400,49400,49400,49400,56
+20250325,120800,1086291225,49400,49350,49400,49350,90
+20250325,120700,1081846525,49350,49225,49350,49225,212
+20250325,120600,1071398225,49225,49225,49225,49225,28
+20250325,120500,1070019925,49225,49200,49225,49200,50
+20250325,120400,1067558925,49200,49200,49200,49200,96
+20250325,120300,1062835725,49200,49150,49200,49150,146
+20250325,120200,1055656425,49150,49150,49150,49150,0
+20250325,120100,1055656425,49150,49150,49200,49100,74
+20250325,120000,1052021000,49150,49100,49150,49100,47
+20250325,115900,1049712550,49100,49100,49150,49100,98
+20250325,115800,1044900650,49100,49150,49150,49100,32
+20250325,115700,1043329400,49100,49150,49150,49100,62
+20250325,115600,1040283650,49100,49150,49150,49100,297
+20250325,115500,1025686500,49150,49150,49150,49150,68
+20250325,115400,1022344300,49150,49150,49200,49150,80
+20250325,115300,1018411800,49150,49150,49200,49150,91
+20250325,115200,1013939100,49150,49200,49200,49150,4
+20250325,115100,1013742450,49150,49200,49200,49150,59
+20250325,115000,1010842550,49150,49150,49200,49150,133
+20250325,114900,1004302500,49150,49150,49250,49150,35
+20250325,114800,1002582000,49150,49200,49250,49150,119
+20250325,114700,996728800,49200,49200,49300,49150,72
+20250325,114600,993185150,49150,49200,49200,49150,27
+20250325,114500,991857950,49250,49150,49250,49150,104
+20250325,114400,986744050,49250,49250,49250,49250,24
+20250325,114300,985562050,49150,49200,49250,49150,56
+20250325,114200,982804750,49200,49200,49350,49150,147
+20250325,114100,975575650,49200,49200,49200,49150,20
+20250325,114000,974592200,49150,49150,49250,49150,76
+20250325,113900,970852050,49150,49250,49250,49150,77
+20250325,113800,967064800,49200,49300,49300,49200,15
+20250325,113700,966325700,49250,49150,49250,49150,64
+20250325,113600,963177850,49100,49200,49200,49100,47
+20250325,113500,960867900,49100,49100,49100,49100,16
+20250325,113400,960082300,49150,49100,49150,49100,90
+20250325,113300,955661400,49100,49100,49100,49100,83
+20250325,113200,951586100,49100,49250,49250,49100,103
+20250325,113100,946526500,49200,49300,49300,49200,274
+20250325,113000,933036700,49250,49250,49250,49250,38
+20250325,112900,931165200,49250,49250,49300,49250,55
+20250325,112800,928453950,49200,49200,49450,49200,90
+20250325,112700,924013950,49400,49250,49400,49200,130
+20250325,112600,917601500,49300,49300,49300,49250,103
+20250325,112500,912525300,49350,49300,49350,49300,18
+20250325,112400,911637800,49300,49450,49450,49300,241
+20250325,112300,899730950,49450,49450,49450,49450,89
+20250325,112200,895329900,49450,49500,49500,49400,26
+20250325,112100,894043950,49500,49350,49500,49300,76
+20250325,112000,890290750,49400,49450,49500,49350,168
+20250325,111900,881988800,49500,49500,49500,49450,264
+20250325,111800,868921200,49550,49500,49550,49500,114
+20250325,111700,863277300,49500,49700,49700,49500,528
+20250325,111600,837096450,49700,49600,49750,49600,50
+20250325,111500,834611250,49550,49550,49550,49500,96
+20250325,111400,829855750,49550,49550,49550,49550,13
+20250325,111300,829211600,49900,49550,49900,49550,151
+20250325,111200,821722500,49550,49550,49550,49550,119
+20250325,111100,815826050,49550,49600,49600,49550,14
+20250325,111000,815131800,49600,49600,49600,49600,120
+20250325,110900,809179800,49600,49650,49650,49600,85
+20250325,110800,804962650,49650,49600,49650,49600,76
+20250325,110700,801189800,49600,49650,49700,49600,220
+20250325,110600,790267450,49650,49700,49700,49650,62
+20250325,110500,787188850,49700,49750,49750,49700,286
+20250325,110400,772971050,49750,49800,49800,49750,77
+20250325,110300,769138200,49800,49750,49800,49750,114
+20250325,110200,763463750,49750,49750,49800,49750,54
+20250325,110100,760776450,49850,49900,49950,49750,134
+20250325,110000,754102250,49750,49800,49950,49750,41
+20250325,105900,752059500,49800,49800,49800,49750,40
+20250325,105800,750069100,49750,49800,49800,49700,63
+20250325,105700,746936400,49700,49700,49700,49650,42
+20250325,105600,744849650,49650,49650,49700,49650,65
+20250325,105500,741620600,49650,49700,49700,49650,43
+20250325,105400,739485450,49650,49700,49700,49650,18
+20250325,105300,738591600,49700,49800,49800,49650,87
+20250325,105200,734267700,49750,49700,49750,49700,44
+20250325,105100,732078850,49750,49700,49750,49700,68
+20250325,105000,728697700,49750,49700,49800,49650,208
+20250325,104900,718362100,49700,49700,49700,49700,38
+20250325,104800,716473500,49700,49700,49750,49700,42
+20250325,104700,714385950,49700,49750,49750,49700,55
+20250325,104600,711652250,49700,49700,49700,49700,13
+20250325,104500,711006150,49700,49750,49750,49700,68
+20250325,104400,707626350,49750,49700,49800,49700,36
+20250325,104300,705835650,49700,49750,49750,49700,25
+20250325,104200,704593050,49700,49750,49750,49700,84
+20250325,104100,700417450,49750,49750,49750,49700,83
+20250325,104000,696288500,49750,49700,49750,49700,46
+20250325,103900,694000550,49700,49800,49800,49700,203
+20250325,103800,683901150,49750,49850,49850,49750,32
+20250325,103700,682308850,49800,49950,49950,49800,526
+20250325,103600,656091350,50000,50100,50100,50000,94
+20250325,103500,651391050,50000,49950,50000,49850,326
+20250325,103400,635123600,49950,50000,50000,49950,345
+20250325,103300,617874600,50100,50200,50200,50000,114
+20250325,103200,612163200,50100,50100,50100,50100,6
+20250325,103100,611862600,50000,50000,50100,50000,92
+20250325,103000,607261600,50100,50100,50200,50000,105
+20250325,102900,602001100,50100,50100,50100,50100,120
+20250325,102800,595989100,50100,50100,50100,50100,117
+20250325,102700,590127400,50100,50200,50200,50100,12
+20250325,102600,589525300,50200,50300,50300,50200,29
+20250325,102500,588069200,50100,50100,50200,50100,251
+20250325,102400,575491600,50200,50300,50300,50100,58
+20250325,102300,572575200,50200,50300,50300,50200,423
+20250325,102200,551340400,50200,50300,50300,50200,7
+20250325,102100,550988900,50200,50300,50300,50200,230
+20250325,102000,539437800,50400,50300,50400,50300,390
+20250325,101900,519820700,50400,50400,50400,50400,14
+20250325,101800,519115100,50400,50300,50400,50300,134
+20250325,101700,512374600,50300,50400,50400,50300,168
+20250325,101600,503909300,50400,50400,50400,50400,9
+20250325,101500,503455700,50400,50400,50400,50400,73
+20250325,101400,499776500,50400,50400,50400,50400,72
+20250325,101300,496147700,50500,50500,50500,50500,4
+20250325,101200,495945700,50400,50550,50600,50400,65
+20250325,101100,492667550,50500,50500,50500,50500,0
+20250325,101000,492667550,50500,50400,50500,50400,30
+20250325,100900,491152650,50400,50500,50500,50400,28
+20250325,100800,489741050,50800,50400,50800,50400,87
+20250325,100700,485355850,50400,50400,50400,50300,166
+20250325,100600,476991850,50500,50400,50500,50400,68
+20250325,100500,473562650,50400,50400,50400,50400,7
+20250325,100400,473209850,50400,50500,50600,50400,348
+20250325,100300,455642750,50500,50500,50500,50400,411
+20250325,100200,434888450,50500,50600,50600,50500,189
+20250325,100100,425343250,50700,50600,50700,50400,143
+20250325,100000,418101450,50400,50400,50400,50400,3
+20250325,095900,417950250,50700,50500,50700,50400,75
+20250325,095800,414160150,50500,50600,50600,50500,42
+20250325,095700,412037350,50600,50600,50600,50500,42
+20250325,095600,409912250,50600,50600,50600,50600,8
+20250325,095500,409507450,50600,50600,50600,50600,2
+20250325,095400,409406250,50800,50800,50800,50600,24
+20250325,095300,408187650,50600,50600,50600,50600,1
+20250325,095200,408137050,50600,50600,50600,50600,1
+20250325,095100,408086450,50600,50700,50700,50600,63
+20250325,095000,404897450,50700,50700,50700,50700,22
+20250325,094900,403782050,50800,50800,50800,50800,48
+20250325,094800,401343650,50800,50800,50800,50800,4
+20250325,094700,401140450,50800,50700,50900,50700,184
+20250325,094600,391793350,50600,50600,50600,50600,30
+20250325,094500,390275350,50400,50500,50500,50400,111
+20250325,094400,384670150,50500,50500,50500,50500,41
+20250325,094300,382599650,50500,50500,50500,50500,1
+20250325,094200,382549150,50600,50600,50600,50500,18
+20250325,094100,381638650,50500,50500,50600,50500,37
+20250325,094000,379768550,50500,50500,50800,50500,21
+20250325,093900,378706850,50500,50700,50700,50500,26
+20250325,093800,377389250,50300,50500,50600,50300,15
+20250325,093700,376630750,50500,50500,50600,50300,58
+20250325,093600,373701850,50400,50400,50400,50400,12
+20250325,093500,373097050,50500,50300,50500,50300,9
+20250325,093400,372643450,50600,50300,50600,50300,4
+20250325,093300,372441650,50500,50200,50500,50100,160
+20250325,093200,364376550,50100,50200,50200,50100,127
+20250325,093100,358007350,50300,50300,50300,50100,53
+20250325,093000,355345650,50800,50200,50800,50200,57
+20250325,092900,352467450,50200,50200,50200,50200,34
+20250325,092800,350760650,50200,50300,50300,50200,154
+20250325,092700,343014550,50300,50500,50500,50300,611
+20250325,092600,312221450,50500,50600,50600,50500,133
+20250325,092500,305491750,50600,50600,50800,50500,165
+20250325,092400,297132750,50800,51000,51000,50600,274
+20250325,092300,283216550,50800,50800,50800,50800,161
+20250325,092200,275037750,51000,51000,51000,51000,83
+20250325,092100,270804750,51000,51100,51100,50800,340
+20250325,092000,253511750,51000,51000,51000,51000,91
+20250325,091900,248870750,51000,51000,51000,51000,23
+20250325,091800,247697750,50900,51000,51000,50600,319
+20250325,091700,231476950,50600,50700,50900,50600,393
+20250325,091600,211517350,50900,50900,50900,50600,154
+20250325,091500,203698750,51100,51100,51100,50800,404
+20250325,091400,183117650,51100,50900,51200,50900,172
+20250325,091300,174341450,50900,51400,51500,50900,466
+20250325,091200,150544750,51100,51400,51400,51100,5
+20250325,091100,150288350,51400,51500,51500,51200,58
+20250325,091000,147313650,51400,51900,51900,51400,138
+20250325,090900,140212250,51400,51400,51400,51400,0
+20250325,090800,140212250,51400,51500,51800,51400,372
+20250325,090700,121028750,51800,51500,51800,51500,65
+20250325,090600,117680150,51500,51600,51800,51500,28
+20250325,090500,116237350,51600,51700,51700,51500,62
+20250325,090400,113037550,51900,51900,51900,51700,92
+20250325,090300,108272550,52000,51800,52000,51800,29
+20250325,090200,106768450,52000,51900,52000,51800,157
+20250325,090100,98624950,51900,52000,52000,51850,1175
+20250325,090000,37551100,52100,52100,52300,52000,721

131290/min/candle-20250326.csv

@@ -0,0 +1,684 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,202200,2106185350,50900,50900,50900,50900,1900
+20250326,202100,2106185350,50900,50900,50900,50900,0
+20250326,202000,2106185350,50900,50900,50900,50900,0
+20250326,201900,2106185350,50900,50900,50900,50900,0
+20250326,201800,2106185350,50900,50900,50900,50900,0
+20250326,201700,2106185350,50900,50900,50900,50900,0
+20250326,201600,2106185350,50900,50900,50900,50900,0
+20250326,201500,2106185350,50900,50900,50900,50900,0
+20250326,201400,2106185350,50900,50900,50900,50900,0
+20250326,201300,2106185350,50900,50900,50900,50900,0
+20250326,201200,2106185350,50900,50900,50900,50900,0
+20250326,201100,2106185350,50900,50900,50900,50900,0
+20250326,201000,2106185350,50900,50900,50900,50900,0
+20250326,200900,2106185350,50900,50900,50900,50900,0
+20250326,200800,2106185350,50900,50900,50900,50900,0
+20250326,200700,2106185350,50900,50900,50900,50900,0
+20250326,200600,2106185350,50900,50900,50900,50900,0
+20250326,200500,2106185350,50900,50900,50900,50900,0
+20250326,200400,2106185350,50900,50900,50900,50900,0
+20250326,200300,2106185350,50900,50900,50900,50900,0
+20250326,200200,2106185350,50900,50900,50900,50900,0
+20250326,200100,2106185350,50900,50900,50900,50900,0
+20250326,200000,2106185350,50900,50900,50900,50900,0
+20250326,195900,2106185350,50900,50900,50900,50900,0
+20250326,195800,2106185350,50900,50900,50900,50900,0
+20250326,195700,2106185350,50900,50900,50900,50900,0
+20250326,195600,2106185350,50900,50900,50900,50900,0
+20250326,195500,2106185350,50900,50900,50900,50900,0
+20250326,195400,2106185350,50900,50900,50900,50900,0
+20250326,195300,2106185350,50900,50900,50900,50900,0
+20250326,195200,2106185350,50900,50900,50900,50900,1900
+20250326,195100,2106185350,50900,50900,50900,50900,0
+20250326,195000,2106185350,50900,50900,50900,50900,0
+20250326,194900,2106185350,50900,50900,50900,50900,0
+20250326,194800,2106185350,50900,50900,50900,50900,0
+20250326,194700,2106185350,50900,50900,50900,50900,0
+20250326,194600,2106185350,50900,50900,50900,50900,0
+20250326,194500,2106185350,50900,50900,50900,50900,0
+20250326,194400,2106185350,50900,50900,50900,50900,0
+20250326,194300,2106185350,50900,50900,50900,50900,0
+20250326,194200,2106185350,50900,50900,50900,50900,0
+20250326,194100,2106185350,50900,50900,50900,50900,0
+20250326,194000,2106185350,50900,50900,50900,50900,0
+20250326,193900,2106185350,50900,50900,50900,50900,0
+20250326,193800,2106185350,50900,50900,50900,50900,0
+20250326,193700,2106185350,50900,50900,50900,50900,0
+20250326,193600,2106185350,50900,50900,50900,50900,0
+20250326,193500,2106185350,50900,50900,50900,50900,0
+20250326,193400,2106185350,50900,50900,50900,50900,0
+20250326,193300,2106185350,50900,50900,50900,50900,0
+20250326,193200,2106185350,50900,50900,50900,50900,0
+20250326,193100,2106185350,50900,50900,50900,50900,0
+20250326,193000,2106185350,50900,50900,50900,50900,0
+20250326,192900,2106185350,50900,50900,50900,50900,0
+20250326,192800,2106185350,50900,50900,50900,50900,0
+20250326,192700,2106185350,50900,50900,50900,50900,0
+20250326,192600,2106185350,50900,50900,50900,50900,0
+20250326,192500,2106185350,50900,50900,50900,50900,0
+20250326,192400,2106185350,50900,50900,50900,50900,0
+20250326,192300,2106185350,50900,50900,50900,50900,0
+20250326,192200,2106185350,50900,50900,50900,50900,1900
+20250326,192100,2106185350,50900,50900,50900,50900,0
+20250326,192000,2106185350,50900,50900,50900,50900,0
+20250326,191900,2106185350,50900,50900,50900,50900,0
+20250326,191800,2106185350,50900,50900,50900,50900,0
+20250326,191700,2106185350,50900,50900,50900,50900,0
+20250326,191600,2106185350,50900,50900,50900,50900,0
+20250326,191500,2106185350,50900,50900,50900,50900,0
+20250326,191400,2106185350,50900,50900,50900,50900,0
+20250326,191300,2106185350,50900,50900,50900,50900,0
+20250326,191200,2106185350,50900,50900,50900,50900,0
+20250326,191100,2106185350,50900,50900,50900,50900,0
+20250326,191000,2106185350,50900,50900,50900,50900,0
+20250326,190900,2106185350,50900,50900,50900,50900,0
+20250326,190800,2106185350,50900,50900,50900,50900,0
+20250326,190700,2106185350,50900,50900,50900,50900,0
+20250326,190600,2106185350,50900,50900,50900,50900,0
+20250326,190500,2106185350,50900,50900,50900,50900,0
+20250326,190400,2106185350,50900,50900,50900,50900,0
+20250326,190300,2106185350,50900,50900,50900,50900,0
+20250326,190200,2106185350,50900,50900,50900,50900,0
+20250326,190100,2106185350,50900,50900,50900,50900,0
+20250326,190000,2106185350,50900,50900,50900,50900,0
+20250326,185900,2106185350,50900,50900,50900,50900,0
+20250326,185800,2106185350,50900,50900,50900,50900,0
+20250326,185700,2106185350,50900,50900,50900,50900,0
+20250326,185600,2106185350,50900,50900,50900,50900,0
+20250326,185500,2106185350,50900,50900,50900,50900,0
+20250326,185400,2106185350,50900,50900,50900,50900,0
+20250326,185300,2106185350,50900,50900,50900,50900,0
+20250326,185200,2106185350,50900,50900,50900,50900,1900
+20250326,185100,2106185350,50900,50900,50900,50900,0
+20250326,185000,2106185350,50900,50900,50900,50900,0
+20250326,184900,2106185350,50900,50900,50900,50900,0
+20250326,184800,2106185350,50900,50900,50900,50900,0
+20250326,184700,2106185350,50900,50900,50900,50900,0
+20250326,184600,2106185350,50900,50900,50900,50900,0
+20250326,184500,2106185350,50900,50900,50900,50900,0
+20250326,184400,2106185350,50900,50900,50900,50900,0
+20250326,184300,2106185350,50900,50900,50900,50900,0
+20250326,184200,2106185350,50900,50900,50900,50900,0
+20250326,184100,2106185350,50900,50900,50900,50900,0
+20250326,184000,2106185350,50900,50900,50900,50900,0
+20250326,183900,2106185350,50900,50900,50900,50900,0
+20250326,183800,2106185350,50900,50900,50900,50900,0
+20250326,183700,2106185350,50900,50900,50900,50900,0
+20250326,183600,2106185350,50900,50900,50900,50900,0
+20250326,183500,2106185350,50900,50900,50900,50900,0
+20250326,183400,2106185350,50900,50900,50900,50900,0
+20250326,183300,2106185350,50900,50900,50900,50900,0
+20250326,183200,2106185350,50900,50900,50900,50900,0
+20250326,183100,2106185350,50900,50900,50900,50900,0
+20250326,183000,2106185350,50900,50900,50900,50900,0
+20250326,182900,2106185350,50900,50900,50900,50900,0
+20250326,182800,2106185350,50900,50900,50900,50900,0
+20250326,182700,2106185350,50900,50900,50900,50900,0
+20250326,182600,2106185350,50900,50900,50900,50900,0
+20250326,182500,2106185350,50900,50900,50900,50900,0
+20250326,182400,2106185350,50900,50900,50900,50900,0
+20250326,182300,2106185350,50900,50900,50900,50900,0
+20250326,182200,2106185350,50900,50900,50900,50900,1900
+20250326,182100,2106185350,50900,50900,50900,50900,0
+20250326,182000,2106185350,50900,50900,50900,50900,0
+20250326,181900,2106185350,50900,50900,50900,50900,0
+20250326,181800,2106185350,50900,50900,50900,50900,0
+20250326,181700,2106185350,50900,50900,50900,50900,0
+20250326,181600,2106185350,50900,50900,50900,50900,0
+20250326,181500,2106185350,50900,50900,50900,50900,0
+20250326,181400,2106185350,50900,50900,50900,50900,0
+20250326,181300,2106185350,50900,50900,50900,50900,0
+20250326,181200,2106185350,50900,50900,50900,50900,0
+20250326,181100,2106185350,50900,50900,50900,50900,0
+20250326,181000,2106185350,50900,50900,50900,50900,0
+20250326,180900,2106185350,50900,50900,50900,50900,0
+20250326,180800,2106185350,50900,50900,50900,50900,0
+20250326,180700,2106185350,50900,50900,50900,50900,0
+20250326,180600,2106185350,50900,50900,50900,50900,0
+20250326,180500,2106185350,50900,50900,50900,50900,0
+20250326,180400,2106185350,50900,50900,50900,50900,0
+20250326,180300,2106185350,50900,50900,50900,50900,0
+20250326,180200,2106185350,50900,50900,50900,50900,0
+20250326,180100,2106185350,50900,50900,50900,50900,0
+20250326,180000,2106185350,50900,50900,50900,50900,0
+20250326,175900,2106185350,50900,50900,50900,50900,0
+20250326,175800,2106185350,50900,50900,50900,50900,0
+20250326,175700,2106185350,50900,50900,50900,50900,0
+20250326,175600,2106185350,50900,50900,50900,50900,0
+20250326,175500,2106185350,50900,50900,50900,50900,0
+20250326,175400,2106185350,50900,50900,50900,50900,0
+20250326,175300,2106185350,50900,50900,50900,50900,0
+20250326,175200,2106185350,50900,50900,50900,50900,1900
+20250326,175100,2106185350,50900,50900,50900,50900,0
+20250326,175000,2106185350,50900,50900,50900,50900,0
+20250326,174900,2106185350,50900,50900,50900,50900,0
+20250326,174800,2106185350,50900,50900,50900,50900,0
+20250326,174700,2106185350,50900,50900,50900,50900,0
+20250326,174600,2106185350,50900,50900,50900,50900,0
+20250326,174500,2106185350,50900,50900,50900,50900,0
+20250326,174400,2106185350,50900,50900,50900,50900,0
+20250326,174300,2106185350,50900,50900,50900,50900,0
+20250326,174200,2106185350,50900,50900,50900,50900,0
+20250326,174100,2106185350,50900,50900,50900,50900,0
+20250326,174000,2106185350,50900,50900,50900,50900,0
+20250326,173900,2106185350,50900,50900,50900,50900,0
+20250326,173800,2106185350,50900,50900,50900,50900,0
+20250326,173700,2106185350,50900,50900,50900,50900,0
+20250326,173600,2106185350,50900,50900,50900,50900,0
+20250326,173500,2106185350,50900,50900,50900,50900,0
+20250326,173400,2106185350,50900,50900,50900,50900,0
+20250326,173300,2106185350,50900,50900,50900,50900,0
+20250326,173200,2106185350,50900,50900,50900,50900,0
+20250326,173100,2106185350,50900,50900,50900,50900,0
+20250326,173000,2106185350,50900,50900,50900,50900,0
+20250326,172900,2106185350,50900,50900,50900,50900,0
+20250326,172800,2106185350,50900,50900,50900,50900,0
+20250326,172700,2106185350,50900,50900,50900,50900,0
+20250326,172600,2106185350,50900,50900,50900,50900,0
+20250326,172500,2106185350,50900,50900,50900,50900,0
+20250326,172400,2106185350,50900,50900,50900,50900,0
+20250326,172300,2106185350,50900,50900,50900,50900,0
+20250326,172200,2106185350,50900,50900,50900,50900,1900
+20250326,172100,2106185350,50900,50900,50900,50900,0
+20250326,172000,2106185350,50900,50900,50900,50900,0
+20250326,171900,2106185350,50900,50900,50900,50900,0
+20250326,171800,2106185350,50900,50900,50900,50900,0
+20250326,171700,2106185350,50900,50900,50900,50900,0
+20250326,171600,2106185350,50900,50900,50900,50900,0
+20250326,171500,2106185350,50900,50900,50900,50900,0
+20250326,171400,2106185350,50900,50900,50900,50900,0
+20250326,171300,2106185350,50900,50900,50900,50900,0
+20250326,171200,2106185350,50900,50900,50900,50900,0
+20250326,171100,2106185350,50900,50900,50900,50900,0
+20250326,171000,2106185350,50900,50900,50900,50900,0
+20250326,170900,2106185350,50900,50900,50900,50900,0
+20250326,170800,2106185350,50900,50900,50900,50900,0
+20250326,170700,2106185350,50900,50900,50900,50900,0
+20250326,170600,2106185350,50900,50900,50900,50900,0
+20250326,170500,2106185350,50900,50900,50900,50900,0
+20250326,170400,2106185350,50900,50900,50900,50900,0
+20250326,170300,2106185350,50900,50900,50900,50900,0
+20250326,170200,2106185350,50900,50900,50900,50900,0
+20250326,170100,2106185350,50900,50900,50900,50900,0
+20250326,170000,2106185350,50900,50900,50900,50900,0
+20250326,165900,2106185350,50900,50900,50900,50900,0
+20250326,165800,2106185350,50900,50900,50900,50900,0
+20250326,165700,2106185350,50900,50900,50900,50900,0
+20250326,165600,2106185350,50900,50900,50900,50900,0
+20250326,165500,2106185350,50900,50900,50900,50900,0
+20250326,165400,2106185350,50900,50900,50900,50900,0
+20250326,165300,2106185350,50900,50900,50900,50900,0
+20250326,165200,2106185350,50900,50900,50900,50900,1900
+20250326,165100,2106185350,50900,50900,50900,50900,0
+20250326,165000,2106185350,50900,50900,50900,50900,0
+20250326,164900,2106185350,50900,50900,50900,50900,0
+20250326,164800,2106185350,50900,50900,50900,50900,0
+20250326,164700,2106185350,50900,50900,50900,50900,0
+20250326,164600,2106185350,50900,50900,50900,50900,0
+20250326,164500,2106185350,50900,50900,50900,50900,0
+20250326,164400,2106185350,50900,50900,50900,50900,0
+20250326,164300,2106185350,50900,50900,50900,50900,0
+20250326,164200,2106185350,50900,50900,50900,50900,0
+20250326,164100,2106185350,50900,50900,50900,50900,0
+20250326,164000,2106185350,50900,50900,50900,50900,0
+20250326,163900,2106185350,50900,50900,50900,50900,0
+20250326,163800,2106185350,50900,50900,50900,50900,0
+20250326,163700,2106185350,50900,50900,50900,50900,0
+20250326,163600,2106185350,50900,50900,50900,50900,0
+20250326,163500,2106185350,50900,50900,50900,50900,0
+20250326,163400,2106185350,50900,50900,50900,50900,0
+20250326,163300,2106185350,50900,50900,50900,50900,0
+20250326,163200,2106185350,50900,50900,50900,50900,0
+20250326,163100,2106185350,50900,50900,50900,50900,0
+20250326,163000,2106185350,50900,50900,50900,50900,0
+20250326,162900,2106185350,50900,50900,50900,50900,0
+20250326,162800,2106185350,50900,50900,50900,50900,0
+20250326,162700,2106185350,50900,50900,50900,50900,0
+20250326,162600,2106185350,50900,50900,50900,50900,0
+20250326,162500,2106185350,50900,50900,50900,50900,0
+20250326,162400,2106185350,50900,50900,50900,50900,0
+20250326,162300,2106185350,50900,50900,50900,50900,0
+20250326,162200,2106185350,50900,50900,50900,50900,1900
+20250326,162100,2106185350,50900,50900,50900,50900,0
+20250326,162000,2106185350,50900,50900,50900,50900,0
+20250326,161900,2106185350,50900,50900,50900,50900,0
+20250326,161800,2106185350,50900,50900,50900,50900,0
+20250326,161700,2106185350,50900,50900,50900,50900,0
+20250326,161600,2106185350,50900,50900,50900,50900,0
+20250326,161500,2106185350,50900,50900,50900,50900,0
+20250326,161400,2106185350,50900,50900,50900,50900,0
+20250326,161300,2106185350,50900,50900,50900,50900,0
+20250326,161200,2106185350,50900,50900,50900,50900,0
+20250326,161100,2106185350,50900,50900,50900,50900,0
+20250326,161000,2106185350,50900,50900,50900,50900,0
+20250326,160900,2106185350,50900,50900,50900,50900,0
+20250326,160800,2106185350,50900,50900,50900,50900,0
+20250326,160700,2106185350,50900,50900,50900,50900,0
+20250326,160600,2106185350,50900,50900,50900,50900,0
+20250326,160500,2106185350,50900,50900,50900,50900,0
+20250326,160400,2106185350,50900,50900,50900,50900,0
+20250326,160300,2106185350,50900,50900,50900,50900,0
+20250326,160200,2106185350,50900,50900,50900,50900,0
+20250326,160100,2106185350,50900,50900,50900,50900,0
+20250326,160000,2106185350,50900,50900,50900,50900,0
+20250326,155900,2106185350,50900,50900,50900,50900,0
+20250326,155800,2106185350,50900,50900,50900,50900,0
+20250326,155700,2106185350,50900,50900,50900,50900,0
+20250326,155600,2106185350,50900,50900,50900,50900,0
+20250326,155500,2106185350,50900,50900,50900,50900,0
+20250326,155400,2106185350,50900,50900,50900,50900,0
+20250326,155300,2106185350,50900,50900,50900,50900,0
+20250326,155200,2106185350,50900,50900,50900,50900,1900
+20250326,155100,2106185350,50900,50900,50900,50900,0
+20250326,155000,2106185350,50900,50900,50900,50900,0
+20250326,154900,2106185350,50900,50900,50900,50900,0
+20250326,154800,2106185350,50900,50900,50900,50900,0
+20250326,154700,2106185350,50900,50900,50900,50900,0
+20250326,154600,2106185350,50900,50900,50900,50900,0
+20250326,154500,2106185350,50900,50900,50900,50900,0
+20250326,154400,2106185350,50900,50900,50900,50900,0
+20250326,154300,2106185350,50900,50900,50900,50900,0
+20250326,154200,2106185350,50900,50900,50900,50900,0
+20250326,154100,2106185350,50900,50900,50900,50900,0
+20250326,154000,2106185350,50900,50900,50900,50900,0
+20250326,153900,2106185350,50900,50900,50900,50900,0
+20250326,153800,2106185350,50900,50900,50900,50900,0
+20250326,153700,2106185350,50900,50900,50900,50900,0
+20250326,153600,2106185350,50900,50900,50900,50900,0
+20250326,153500,2106185350,50900,50900,50900,50900,0
+20250326,153400,2106185350,50900,50900,50900,50900,0
+20250326,153300,2106185350,50900,50900,50900,50900,0
+20250326,153200,2106185350,50900,50900,50900,50900,0
+20250326,153100,2106185350,50900,50900,50900,50900,0
+20250326,153000,2106185350,50900,50900,50900,50900,1900
+20250326,152900,2009475350,50800,50800,50800,50800,0
+20250326,152800,2009475350,50800,50800,50800,50800,0
+20250326,152700,2009475350,50800,50800,50800,50800,0
+20250326,152600,2009475350,50800,50800,50800,50800,0
+20250326,152500,2009475350,50800,50800,50800,50800,0
+20250326,152400,2009475350,50800,50800,50800,50800,0
+20250326,152300,2009475350,50800,50800,50800,50800,0
+20250326,152200,2009475350,50800,50800,50800,50800,0
+20250326,152100,2009475350,50800,50800,50800,50800,0
+20250326,152000,2009475350,50800,50800,50800,50800,0
+20250326,151900,2009475350,50800,50800,50800,50600,135
+20250326,151800,2002632550,50800,50400,50800,50300,470
+20250326,151700,1978882250,50400,50500,50700,50400,98
+20250326,151600,1973925450,50500,50500,50500,50300,358
+20250326,151500,1955884450,50600,50500,50700,50400,223
+20250326,151400,1944625750,50500,50500,50600,50400,387
+20250326,151300,1925096850,50500,50400,50600,50300,193
+20250326,151200,1915371750,50400,50400,50500,50300,323
+20250326,151100,1899100450,50400,50500,50600,50400,231
+20250326,151000,1887443250,50500,50400,50700,50400,214
+20250326,150900,1876613550,50400,50400,50400,50400,13
+20250326,150800,1875958350,50600,50300,50600,50300,2
+20250326,150700,1875857450,50600,50600,50600,50600,34
+20250326,150600,1874137050,50600,50700,50800,50600,478
+20250326,150500,1849867250,50700,50300,50700,50300,162
+20250326,150400,1841676750,50400,50400,50400,50400,0
+20250326,150300,1841676750,50400,50500,50600,49950,1309
+20250326,150200,1775539400,50500,50600,50600,50500,107
+20250326,150100,1770135200,50500,50500,50500,50500,6
+20250326,150000,1769832200,50500,50600,50600,50500,1050
+20250326,145900,1716707000,50600,50600,50600,50500,44
+20250326,145800,1714483500,50600,50600,50600,50600,90
+20250326,145700,1709929500,50400,50400,50400,50400,1
+20250326,145600,1709879100,50600,50400,50700,50400,1053
+20250326,145500,1656591000,50400,50000,50600,50000,549
+20250326,145400,1628919400,50200,50000,50200,50000,10
+20250326,145300,1628418000,50200,50200,50200,50200,3
+20250326,145200,1628267400,50200,50000,50300,50000,1117
+20250326,145100,1572195600,49850,49950,50100,49850,10
+20250326,145000,1571695250,49950,49950,49950,49950,4
+20250326,144900,1571495450,49750,49900,50100,49750,3501
+20250326,144800,1396112800,49850,49850,49850,49600,38
+20250326,144700,1394218750,49600,49600,49600,49600,0
+20250326,144600,1394218750,49600,49600,49600,49600,0
+20250326,144500,1394218750,49600,50100,50100,49600,187
+20250326,144400,1384931050,50100,49600,50100,49600,15
+20250326,144300,1384180550,49750,49750,49750,49750,12
+20250326,144200,1383583550,49600,49700,49750,49600,34
+20250326,144100,1381893900,49600,49600,49700,49550,2273
+20250326,144000,1269166475,49600,49600,49600,49600,219
+20250326,143900,1258304075,49600,49600,49625,49600,67
+20250326,143800,1254979725,49600,49600,49600,49600,171
+20250326,143700,1246498125,49600,49650,49650,49600,807
+20250326,143600,1206447675,49650,49675,49675,49650,5
+20250326,143500,1206199375,49650,49650,49650,49650,10
+20250326,143400,1205702875,49650,49675,49675,49650,182
+20250326,143300,1196662775,49675,49700,49700,49650,781
+20250326,143200,1157865050,49700,49700,49700,49700,0
+20250326,143100,1157865050,49700,49700,49700,49700,6
+20250326,143000,1157566850,49800,49750,49800,49700,252
+20250326,142900,1145027850,49750,49750,49750,49750,4
+20250326,142800,1144828850,49750,49750,49750,49750,40
+20250326,142700,1142838850,49750,49900,49900,49750,38
+20250326,142600,1140946550,49800,49800,49800,49800,342
+20250326,142500,1123914950,49800,49800,49800,49800,6
+20250326,142400,1123616150,49800,49800,49800,49800,5
+20250326,142300,1123367150,49950,49950,49950,49950,1
+20250326,142200,1123317200,49800,49900,49900,49800,77
+20250326,142100,1119475200,49800,49900,49900,49800,16
+20250326,142000,1118677100,49900,49850,49900,49850,15
+20250326,141900,1117929300,49850,49850,49850,49850,3
+20250326,141800,1117779750,49850,49850,49850,49850,14
+20250326,141700,1117081850,49850,49950,49950,49850,241
+20250326,141600,1105053600,50000,50000,50000,50000,20
+20250326,141500,1104053600,49950,49950,49950,49950,16
+20250326,141400,1103254400,50000,50000,50000,50000,216
+20250326,141300,1092454400,50000,50000,50000,50000,3
+20250326,141200,1092304400,50000,50000,50000,50000,5
+20250326,141100,1092054400,50000,50000,50000,50000,219
+20250326,141000,1081104400,50000,49950,50000,49950,27
+20250326,140900,1079754750,49950,49950,49950,49950,4
+20250326,140800,1079554950,49950,49950,49950,49950,18
+20250326,140700,1078655850,49950,50000,50000,49950,82
+20250326,140600,1074556000,50000,49900,50000,49900,156
+20250326,140500,1066757050,50000,50000,50000,50000,81
+20250326,140400,1062707050,50000,49900,50000,49900,26
+20250326,140300,1061407350,50100,49900,50100,49900,22
+20250326,140200,1060305750,49900,49900,49900,49900,0
+20250326,140100,1060305750,49900,49950,50000,49900,33
+20250326,140000,1058656300,49950,49950,49950,49950,46
+20250326,135900,1056358600,49950,50000,50000,49950,43
+20250326,135800,1054208750,49950,49950,49950,49950,10
+20250326,135700,1053709250,49950,49950,49950,49950,5
+20250326,135600,1053459500,49950,50000,50000,49950,36
+20250326,135500,1051660300,49950,49950,49950,49950,3
+20250326,135400,1051510450,49950,49950,49950,49950,140
+20250326,135300,1044517450,49950,49950,49950,49950,11
+20250326,135200,1043968000,49950,50000,50000,49950,4
+20250326,135100,1043768150,50000,49950,50000,49950,12
+20250326,135000,1043168350,49950,49950,49950,49950,12
+20250326,134900,1042568950,49950,49950,49950,49950,3
+20250326,134800,1042419100,49950,49950,49950,49950,3
+20250326,134700,1042269250,49950,49950,49950,49950,12
+20250326,134600,1041669850,49950,49950,49950,49950,5
+20250326,134500,1041420100,50000,49950,50000,49850,40
+20250326,134400,1039422000,49850,49950,49950,49850,8
+20250326,134300,1039022700,49950,49950,49950,49850,23
+20250326,134200,1037874150,49900,49900,49900,49850,15
+20250326,134100,1037126200,49950,49950,49950,49950,0
+20250326,134000,1037126200,49950,49900,49950,49850,14
+20250326,133900,1036427250,49950,49900,49950,49850,77
+20250326,133800,1032584600,49900,49900,49900,49900,3
+20250326,133700,1032434900,49900,49900,49900,49900,3
+20250326,133600,1032285200,49900,49950,49950,49900,5
+20250326,133500,1032035550,49950,49950,49950,49950,4
+20250326,133400,1031835750,49950,49950,49950,49950,8
+20250326,133300,1031436150,50000,49950,50000,49900,134
+20250326,133200,1024738750,49900,49950,49950,49900,3
+20250326,133100,1024589000,49950,49950,49950,49900,5
+20250326,133000,1024339400,49950,49900,49950,49900,78
+20250326,132900,1020447100,49900,49900,49900,49850,9
+20250326,132800,1019998150,49900,49850,49900,49850,12
+20250326,132700,1019399900,49850,49900,49900,49850,6
+20250326,132600,1019100550,49850,49850,49900,49850,128
+20250326,132500,1012719500,49850,49950,50000,49850,367
+20250326,132400,994399300,50000,50000,50000,49950,53
+20250326,132300,991749850,50100,50000,50100,49950,36
+20250326,132200,989950000,49950,50000,50000,49950,89
+20250326,132100,985503900,50000,50000,50100,50000,104
+20250326,132000,980303800,50100,50100,50100,50100,2
+20250326,131900,980203600,50100,50000,50100,50000,265
+20250326,131800,966952800,50000,50000,50000,49950,8
+20250326,131700,966553050,49950,50000,50000,49950,4
+20250326,131600,966353200,50000,50000,50000,49950,5
+20250326,131500,966103350,50000,49950,50000,49950,6
+20250326,131400,965803550,49950,49950,49950,49950,3
+20250326,131300,965653700,50000,50000,50000,50000,0
+20250326,131200,965653700,50000,50100,50100,49950,30
+20250326,131100,964153850,50000,50000,50000,50000,22
+20250326,131000,963053850,50000,50000,50000,50000,25
+20250326,130900,961803850,50100,50000,50100,49950,118
+20250326,130800,955903800,49950,49950,49950,49950,10
+20250326,130700,955404300,49950,49950,49950,49950,0
+20250326,130600,955404300,49950,49950,49950,49950,14
+20250326,130500,954705000,50200,50200,50200,49950,16
+20250326,130400,953903650,49950,50200,50200,49950,4
+20250326,130300,953703600,49950,50200,50200,49950,77
+20250326,130200,949850850,50100,50100,50100,50100,16
+20250326,130100,949049250,50200,50100,50200,50100,6
+20250326,130000,948748550,50200,49900,50200,49900,4
+20250326,125900,948548650,49900,50200,50200,49900,4
+20250326,125800,948348750,49900,49900,49900,49900,3
+20250326,125700,948199050,50100,49900,50100,49900,21
+20250326,125600,947147750,49900,49900,49900,49900,12
+20250326,125500,946548950,50100,50100,50100,49900,8
+20250326,125400,946149350,50100,49900,50100,49900,35
+20250326,125300,944400650,49850,49850,49850,49850,0
+20250326,125200,944400650,49850,50100,50100,49850,3
+20250326,125100,944250850,49850,50000,50100,49850,80
+20250326,125000,940254850,50100,50100,50100,49900,41
+20250326,124900,938206850,50100,49900,50100,49900,4
+20250326,124800,938007050,50100,50200,50200,49900,27
+20250326,124700,936655450,50200,49900,50200,49900,4
+20250326,124600,936455550,49900,49900,49900,49900,11
+20250326,124500,935906650,49900,49900,49900,49900,4
+20250326,124400,935707050,49900,50100,50200,49850,41
+20250326,124300,933653750,49850,49900,50200,49850,390
+20250326,124200,914198100,49900,49900,49900,49900,7
+20250326,124100,913848800,49900,49900,49900,49900,3
+20250326,124000,913699100,49900,49850,50100,49850,108
+20250326,123900,908290200,49850,49850,49850,49850,0
+20250326,123800,908290200,49850,49850,49850,49850,3
+20250326,123700,908140650,49850,50000,50000,49850,8
+20250326,123600,907741100,50000,50000,50000,50000,8
+20250326,123500,907341100,50000,50000,50000,50000,3
+20250326,123400,907191100,50000,50100,50100,50000,3
+20250326,123300,907041000,50000,50000,50000,50000,3
+20250326,123200,906891000,50000,50000,50000,50000,0
+20250326,123100,906891000,50000,50100,50100,50000,5
+20250326,123000,906640800,50000,50100,50100,50000,18
+20250326,122900,905740400,49800,49950,50000,49800,95
+20250326,122800,900991150,49950,49950,49950,49950,3
+20250326,122700,900841300,49950,49950,50000,49950,6
+20250326,122600,900541550,50000,49800,50000,49800,4
+20250326,122500,900342150,49950,49800,50000,49800,8
+20250326,122400,899942800,49850,49850,49850,49850,6
+20250326,122300,899643700,50000,50000,50000,50000,3
+20250326,122200,899493700,50000,50000,50000,50000,3
+20250326,122100,899343700,50000,50000,50000,50000,3
+20250326,122000,899193700,50100,50000,50100,50000,16
+20250326,121900,898393500,49800,49800,49800,49800,3
+20250326,121800,898244100,50000,49850,50000,49800,32
+20250326,121700,896645000,49850,49850,49850,49850,13
+20250326,121600,895996950,49850,49850,49850,49850,4
+20250326,121500,895797550,49850,49850,49850,49850,3
+20250326,121400,895648000,49800,49800,49800,49800,10
+20250326,121300,895150000,49800,49800,49800,49800,3
+20250326,121200,895000600,49800,49800,49800,49800,7
+20250326,121100,894652000,49800,49800,49800,49800,0
+20250326,121000,894652000,49800,49950,50000,49800,8
+20250326,120900,894252700,50000,49950,50000,49950,6
+20250326,120800,893952900,50000,49950,50000,49950,6
+20250326,120700,893653050,50000,49950,50000,49950,17
+20250326,120600,892803250,49950,49750,49950,49700,27
+20250326,120500,891455950,49900,49900,49900,49900,8
+20250326,120400,891056750,49900,49900,49900,49900,0
+20250326,120300,891056750,49900,49900,49900,49900,8
+20250326,120200,890657550,49900,49900,49900,49900,11
+20250326,120100,890108650,49650,49950,49950,49650,30
+20250326,120000,888612450,49700,49700,49700,49700,8
+20250326,115900,888214850,49700,49900,49900,49700,8
+20250326,115800,887816250,49700,49700,49700,49700,11
+20250326,115700,887269550,49700,49700,49700,49700,1
+20250326,115600,887219850,49700,49950,49950,49700,8
+20250326,115500,886821000,49950,49650,49950,49650,21
+20250326,115400,885773850,49650,49750,49750,49650,205
+20250326,115300,875587350,49800,49800,50000,49800,29
+20250326,115200,874141950,49750,49750,49950,49750,9
+20250326,115100,873693200,49800,49950,49950,49800,78
+20250326,115000,869806950,49800,49800,49800,49800,0
+20250326,114900,869806950,49800,49900,49900,49800,102
+20250326,114800,864725700,50000,50000,50000,50000,17
+20250326,114700,863875700,50000,50000,50000,50000,12
+20250326,114600,863275700,50000,50000,50000,50000,18
+20250326,114500,862375700,50000,50000,50000,50000,3
+20250326,114400,862225700,50100,50000,50100,50000,7
+20250326,114300,861875300,50000,50000,50000,50000,0
+20250326,114200,861875300,50000,50000,50000,50000,9
+20250326,114100,861425300,50000,50000,50000,50000,3
+20250326,114000,861275300,49900,49900,49900,49900,5
+20250326,113900,861025800,50100,50000,50100,49900,9
+20250326,113800,860576000,50000,49850,50000,49850,21
+20250326,113700,859526500,50000,50000,50000,50000,7
+20250326,113600,859176500,50000,50000,50000,50000,6
+20250326,113500,858876500,50000,49900,50000,49900,6
+20250326,113400,858576900,49900,49900,49900,49900,3
+20250326,113300,858427200,50100,49900,50100,49900,14
+20250326,113200,857726600,49900,49900,49900,49900,3
+20250326,113100,857576900,49900,49900,49900,49900,3
+20250326,113000,857427200,49900,49900,49900,49900,3
+20250326,112900,857277500,49900,49900,49900,49900,3
+20250326,112800,857127800,50100,49950,50100,49950,31
+20250326,112700,855575150,49950,49950,49950,49950,4
+20250326,112600,855375350,49950,49950,49950,49950,3
+20250326,112500,855225500,50100,50100,50100,50100,25
+20250326,112400,853973000,50100,50100,50100,50100,9
+20250326,112300,853522100,50200,50100,50200,50100,21
+20250326,112200,852468100,50100,50100,50100,50100,4
+20250326,112100,852267700,50100,50100,50100,50100,3
+20250326,112000,852117400,50100,50100,50100,50100,3
+20250326,111900,851967100,50100,50100,50100,50100,3
+20250326,111800,851816800,50100,50200,50200,50100,7
+20250326,111700,851466000,50100,50100,50100,50100,3
+20250326,111600,851315700,50300,50200,50300,50200,228
+20250326,111500,839858200,50100,50100,50100,50100,30
+20250326,111400,838355200,50000,50000,50000,50000,3
+20250326,111300,838205200,49950,50000,50000,49950,103
+20250326,111200,833055350,50000,50000,50000,50000,7
+20250326,111100,832705350,50200,50100,50200,50100,4
+20250326,111000,832504850,50100,50100,50100,50100,117
+20250326,110900,826643150,50100,50100,50100,50100,5
+20250326,110800,826392650,50100,50100,50100,50100,8
+20250326,110700,825991850,50100,50100,50100,50100,35
+20250326,110600,824238350,50100,50100,50100,50100,8
+20250326,110500,823837550,50100,50100,50100,50100,3
+20250326,110400,823687250,50100,50200,50200,50100,4
+20250326,110300,823486750,50200,50200,50200,50200,40
+20250326,110200,821478750,50200,50200,50200,50200,24
+20250326,110100,820273950,50100,50100,50100,50100,10
+20250326,110000,819772950,50100,50100,50100,50100,6
+20250326,105900,819472350,50100,50100,50100,50100,22
+20250326,105800,818370150,50200,50200,50200,50100,22
+20250326,105700,817266250,50300,50100,50300,50100,10
+20250326,105600,816764250,50100,50300,50300,50100,30
+20250326,105500,815256650,50400,50400,50400,50400,1
+20250326,105400,815206250,50300,50400,50400,50300,9
+20250326,105300,814752950,50500,50400,50500,50400,116
+20250326,105200,808906250,50200,50500,50500,50200,61
+20250326,105100,805839950,50200,50500,50500,50200,25
+20250326,105000,804578350,50400,50500,50500,50200,13
+20250326,104900,803922850,50200,50100,50500,50100,1152
+20250326,104800,745819950,50100,50200,50200,50100,193
+20250326,104700,736131750,50100,50200,50200,50100,38
+20250326,104600,734224450,50100,50200,50200,50100,23
+20250326,104500,733071150,50200,50100,50200,50100,6
+20250326,104400,732770450,50100,50200,50200,50100,33
+20250326,104300,731114150,50200,50100,50200,50100,5
+20250326,104200,730863550,50000,50000,50000,50000,8
+20250326,104100,730463550,50000,50000,50200,50000,151
+20250326,104000,722898750,50000,50000,50000,50000,51
+20250326,103900,720348750,50000,50000,50000,50000,3
+20250326,103800,720198750,50000,50000,50000,50000,23
+20250326,103700,719048750,50000,50000,50000,50000,4
+20250326,103600,718848750,50000,50000,50100,50000,19
+20250326,103500,717897350,50000,50000,50000,50000,9
+20250326,103400,717447350,50000,50000,50000,50000,0
+20250326,103300,717447350,50000,50000,50000,50000,1
+20250326,103200,717397350,50100,50000,50100,50000,34
+20250326,103100,715695550,50000,50000,50000,50000,17
+20250326,103000,714845550,50100,50000,50100,50000,40
+20250326,102900,712841950,50000,50000,50000,50000,1
+20250326,102800,712791950,50000,50000,50000,50000,22
+20250326,102700,711691950,50000,49950,50200,49900,319
+20250326,102600,695726750,50000,50000,50000,50000,1
+20250326,102500,695676750,50000,49900,50100,49600,694
+20250326,102400,661024400,49900,49900,49900,49800,54
+20250326,102300,658333500,49850,49700,49900,49700,167
+20250326,102200,650008600,49700,49750,49750,49700,19
+20250326,102100,649063400,49750,49650,49750,49600,131
+20250326,102000,642562000,49650,49800,49800,49650,13
+20250326,101900,641914900,49550,49700,49800,49550,146
+20250326,101800,634654200,49650,49550,49700,49550,318
+20250326,101700,618885250,49450,49500,49600,49450,116
+20250326,101600,613137300,49500,49400,49500,49350,123
+20250326,101500,607060950,49300,49350,49400,49300,28
+20250326,101400,605678650,49300,49250,49300,49250,64
+20250326,101300,602524700,49250,49250,49250,49250,1
+20250326,101200,602475450,49000,48900,49000,48900,973
+20250326,101100,554809550,48900,48950,48950,48900,58
+20250326,101000,551972250,49000,49000,49100,49000,59
+20250326,100900,549079400,49000,48750,49100,48750,292
+20250326,100800,534782500,48800,48900,48900,48800,21
+20250326,100700,533757600,48900,48900,48900,48900,0
+20250326,100600,533757600,48900,48800,48900,48750,68
+20250326,100500,530438400,48800,48800,48800,48800,26
+20250326,100400,529169600,48900,48900,48900,48900,5
+20250326,100300,528925100,48900,48900,49000,48900,123
+20250326,100200,522905500,49000,48950,49000,48950,32
+20250326,100100,521338100,48950,48950,48950,48950,16
+20250326,100000,520554900,48900,48900,48900,48800,77
+20250326,095900,516792600,48950,48900,48950,48900,66
+20250326,095800,513564250,48950,48950,48950,48950,1
+20250326,095700,513515300,48900,48900,48950,48900,3
+20250326,095600,513368550,48900,48900,48900,48900,6
+20250326,095500,513075150,48900,48950,48950,48800,45
+20250326,095400,510878200,48950,48800,48950,48700,827
+20250326,095300,470560150,49000,48950,49000,48750,14
+20250326,095200,469875650,49000,48850,49000,48800,68
+20250326,095100,466555850,48850,49000,49000,48850,3
+20250326,095000,466409000,49000,48800,49000,48800,643
+20250326,094900,435017000,48850,48950,48950,48850,33
+20250326,094800,433403100,49000,49100,49100,49000,130
+20250326,094700,427024550,49100,49100,49100,49100,1
+20250326,094600,426975450,49200,49100,49200,49050,54
+20250326,094500,424324600,49250,49400,49450,49050,56
+20250326,094400,421565000,49000,49000,49050,49000,66
+20250326,094300,418329350,48950,48900,48950,48750,161
+20250326,094200,410466450,48800,48950,48950,48800,82
+20250326,094100,406452750,48950,48850,48950,48850,63
+20250326,094000,403373650,48850,48850,48850,48750,180
+20250326,093900,394596900,48900,48950,48950,48900,30
+20250326,093800,393128700,48950,48950,48950,48950,5
+20250326,093700,392883950,48950,48950,48950,48950,35
+20250326,093600,391170700,48900,49000,49000,48900,106
+20250326,093500,385981800,48950,48950,48950,48950,0
+20250326,093400,385981800,48950,48950,48950,48900,48
+20250326,093300,383633500,48950,48950,48950,48950,1
+20250326,093200,383584550,49250,48950,49250,48950,10
+20250326,093100,383093550,48900,48900,48900,48900,0
+20250326,093000,383093550,48900,49150,49150,48900,62
+20250326,092900,380053700,49350,49350,49350,49350,15
+20250326,092800,379313450,49200,49200,49200,49200,137
+20250326,092700,372573050,49200,49450,49450,49200,4
+20250326,092600,372375500,49200,49200,49200,49200,0
+20250326,092500,372375500,49200,49350,49350,49200,108
+20250326,092400,367048700,49350,49350,49350,49350,18
+20250326,092300,366160400,49400,49400,49400,49400,95
+20250326,092200,361467400,49450,49450,49450,49450,5
+20250326,092100,361220150,49300,49300,49300,49300,2
+20250326,092000,361121550,49350,49350,49350,49300,280
+20250326,091900,347303700,49400,49450,49450,49400,14
+20250326,091800,346611450,49500,49500,49550,49500,56
+20250326,091700,343837900,49750,49750,49750,49750,107
+20250326,091600,338514650,49450,49750,49750,49450,101
+20250326,091500,333519900,49450,49450,49900,49350,1593
+20250326,091400,254187900,49450,49550,49600,49450,195
+20250326,091300,244520750,49500,49900,49950,49500,437
+20250326,091200,222775700,49900,49750,49900,49700,632
+20250326,091100,191305050,49800,49800,49800,49800,9
+20250326,091000,190856850,49800,49950,49950,49600,14
+20250326,090900,190160600,50000,49900,50000,49600,288
+20250326,090800,175774600,49900,49900,49900,49900,1
+20250326,090700,175724700,49900,49750,49900,49700,77
+20250326,090600,171893850,50000,49700,50000,49700,1254
+20250326,090500,109495150,49700,49700,49700,49700,60
+20250326,090400,106513150,49700,49950,49950,49300,486
+20250326,090300,82368350,50100,49750,50100,49750,708
+20250326,090200,47019950,49750,49200,49750,49200,488
+20250326,090100,22885100,49550,49650,49700,49500,41
+20250326,090000,20853750,49700,49400,49700,49100,421

131290/min/candle-20250327.csv

@@ -0,0 +1,684 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,202200,1111058750,49500,49500,49500,49500,761
+20250327,202100,1111058750,49500,49500,49500,49500,0
+20250327,202000,1111058750,49500,49500,49500,49500,0
+20250327,201900,1111058750,49500,49500,49500,49500,0
+20250327,201800,1111058750,49500,49500,49500,49500,0
+20250327,201700,1111058750,49500,49500,49500,49500,0
+20250327,201600,1111058750,49500,49500,49500,49500,0
+20250327,201500,1111058750,49500,49500,49500,49500,0
+20250327,201400,1111058750,49500,49500,49500,49500,0
+20250327,201300,1111058750,49500,49500,49500,49500,0
+20250327,201200,1111058750,49500,49500,49500,49500,0
+20250327,201100,1111058750,49500,49500,49500,49500,0
+20250327,201000,1111058750,49500,49500,49500,49500,0
+20250327,200900,1111058750,49500,49500,49500,49500,0
+20250327,200800,1111058750,49500,49500,49500,49500,0
+20250327,200700,1111058750,49500,49500,49500,49500,0
+20250327,200600,1111058750,49500,49500,49500,49500,0
+20250327,200500,1111058750,49500,49500,49500,49500,0
+20250327,200400,1111058750,49500,49500,49500,49500,0
+20250327,200300,1111058750,49500,49500,49500,49500,0
+20250327,200200,1111058750,49500,49500,49500,49500,0
+20250327,200100,1111058750,49500,49500,49500,49500,0
+20250327,200000,1111058750,49500,49500,49500,49500,0
+20250327,195900,1111058750,49500,49500,49500,49500,0
+20250327,195800,1111058750,49500,49500,49500,49500,0
+20250327,195700,1111058750,49500,49500,49500,49500,0
+20250327,195600,1111058750,49500,49500,49500,49500,0
+20250327,195500,1111058750,49500,49500,49500,49500,0
+20250327,195400,1111058750,49500,49500,49500,49500,0
+20250327,195300,1111058750,49500,49500,49500,49500,0
+20250327,195200,1111058750,49500,49500,49500,49500,761
+20250327,195100,1111058750,49500,49500,49500,49500,0
+20250327,195000,1111058750,49500,49500,49500,49500,0
+20250327,194900,1111058750,49500,49500,49500,49500,0
+20250327,194800,1111058750,49500,49500,49500,49500,0
+20250327,194700,1111058750,49500,49500,49500,49500,0
+20250327,194600,1111058750,49500,49500,49500,49500,0
+20250327,194500,1111058750,49500,49500,49500,49500,0
+20250327,194400,1111058750,49500,49500,49500,49500,0
+20250327,194300,1111058750,49500,49500,49500,49500,0
+20250327,194200,1111058750,49500,49500,49500,49500,0
+20250327,194100,1111058750,49500,49500,49500,49500,0
+20250327,194000,1111058750,49500,49500,49500,49500,0
+20250327,193900,1111058750,49500,49500,49500,49500,0
+20250327,193800,1111058750,49500,49500,49500,49500,0
+20250327,193700,1111058750,49500,49500,49500,49500,0
+20250327,193600,1111058750,49500,49500,49500,49500,0
+20250327,193500,1111058750,49500,49500,49500,49500,0
+20250327,193400,1111058750,49500,49500,49500,49500,0
+20250327,193300,1111058750,49500,49500,49500,49500,0
+20250327,193200,1111058750,49500,49500,49500,49500,0
+20250327,193100,1111058750,49500,49500,49500,49500,0
+20250327,193000,1111058750,49500,49500,49500,49500,0
+20250327,192900,1111058750,49500,49500,49500,49500,0
+20250327,192800,1111058750,49500,49500,49500,49500,0
+20250327,192700,1111058750,49500,49500,49500,49500,0
+20250327,192600,1111058750,49500,49500,49500,49500,0
+20250327,192500,1111058750,49500,49500,49500,49500,0
+20250327,192400,1111058750,49500,49500,49500,49500,0
+20250327,192300,1111058750,49500,49500,49500,49500,0
+20250327,192200,1111058750,49500,49500,49500,49500,761
+20250327,192100,1111058750,49500,49500,49500,49500,0
+20250327,192000,1111058750,49500,49500,49500,49500,0
+20250327,191900,1111058750,49500,49500,49500,49500,0
+20250327,191800,1111058750,49500,49500,49500,49500,0
+20250327,191700,1111058750,49500,49500,49500,49500,0
+20250327,191600,1111058750,49500,49500,49500,49500,0
+20250327,191500,1111058750,49500,49500,49500,49500,0
+20250327,191400,1111058750,49500,49500,49500,49500,0
+20250327,191300,1111058750,49500,49500,49500,49500,0
+20250327,191200,1111058750,49500,49500,49500,49500,0
+20250327,191100,1111058750,49500,49500,49500,49500,0
+20250327,191000,1111058750,49500,49500,49500,49500,0
+20250327,190900,1111058750,49500,49500,49500,49500,0
+20250327,190800,1111058750,49500,49500,49500,49500,0
+20250327,190700,1111058750,49500,49500,49500,49500,0
+20250327,190600,1111058750,49500,49500,49500,49500,0
+20250327,190500,1111058750,49500,49500,49500,49500,0
+20250327,190400,1111058750,49500,49500,49500,49500,0
+20250327,190300,1111058750,49500,49500,49500,49500,0
+20250327,190200,1111058750,49500,49500,49500,49500,0
+20250327,190100,1111058750,49500,49500,49500,49500,0
+20250327,190000,1111058750,49500,49500,49500,49500,0
+20250327,185900,1111058750,49500,49500,49500,49500,0
+20250327,185800,1111058750,49500,49500,49500,49500,0
+20250327,185700,1111058750,49500,49500,49500,49500,0
+20250327,185600,1111058750,49500,49500,49500,49500,0
+20250327,185500,1111058750,49500,49500,49500,49500,0
+20250327,185400,1111058750,49500,49500,49500,49500,0
+20250327,185300,1111058750,49500,49500,49500,49500,0
+20250327,185200,1111058750,49500,49500,49500,49500,761
+20250327,185100,1111058750,49500,49500,49500,49500,0
+20250327,185000,1111058750,49500,49500,49500,49500,0
+20250327,184900,1111058750,49500,49500,49500,49500,0
+20250327,184800,1111058750,49500,49500,49500,49500,0
+20250327,184700,1111058750,49500,49500,49500,49500,0
+20250327,184600,1111058750,49500,49500,49500,49500,0
+20250327,184500,1111058750,49500,49500,49500,49500,0
+20250327,184400,1111058750,49500,49500,49500,49500,0
+20250327,184300,1111058750,49500,49500,49500,49500,0
+20250327,184200,1111058750,49500,49500,49500,49500,0
+20250327,184100,1111058750,49500,49500,49500,49500,0
+20250327,184000,1111058750,49500,49500,49500,49500,0
+20250327,183900,1111058750,49500,49500,49500,49500,0
+20250327,183800,1111058750,49500,49500,49500,49500,0
+20250327,183700,1111058750,49500,49500,49500,49500,0
+20250327,183600,1111058750,49500,49500,49500,49500,0
+20250327,183500,1111058750,49500,49500,49500,49500,0
+20250327,183400,1111058750,49500,49500,49500,49500,0
+20250327,183300,1111058750,49500,49500,49500,49500,0
+20250327,183200,1111058750,49500,49500,49500,49500,0
+20250327,183100,1111058750,49500,49500,49500,49500,0
+20250327,183000,1111058750,49500,49500,49500,49500,0
+20250327,182900,1111058750,49500,49500,49500,49500,0
+20250327,182800,1111058750,49500,49500,49500,49500,0
+20250327,182700,1111058750,49500,49500,49500,49500,0
+20250327,182600,1111058750,49500,49500,49500,49500,0
+20250327,182500,1111058750,49500,49500,49500,49500,0
+20250327,182400,1111058750,49500,49500,49500,49500,0
+20250327,182300,1111058750,49500,49500,49500,49500,0
+20250327,182200,1111058750,49500,49500,49500,49500,761
+20250327,182100,1111058750,49500,49500,49500,49500,0
+20250327,182000,1111058750,49500,49500,49500,49500,0
+20250327,181900,1111058750,49500,49500,49500,49500,0
+20250327,181800,1111058750,49500,49500,49500,49500,0
+20250327,181700,1111058750,49500,49500,49500,49500,0
+20250327,181600,1111058750,49500,49500,49500,49500,0
+20250327,181500,1111058750,49500,49500,49500,49500,0
+20250327,181400,1111058750,49500,49500,49500,49500,0
+20250327,181300,1111058750,49500,49500,49500,49500,0
+20250327,181200,1111058750,49500,49500,49500,49500,0
+20250327,181100,1111058750,49500,49500,49500,49500,0
+20250327,181000,1111058750,49500,49500,49500,49500,0
+20250327,180900,1111058750,49500,49500,49500,49500,0
+20250327,180800,1111058750,49500,49500,49500,49500,0
+20250327,180700,1111058750,49500,49500,49500,49500,0
+20250327,180600,1111058750,49500,49500,49500,49500,0
+20250327,180500,1111058750,49500,49500,49500,49500,0
+20250327,180400,1111058750,49500,49500,49500,49500,0
+20250327,180300,1111058750,49500,49500,49500,49500,0
+20250327,180200,1111058750,49500,49500,49500,49500,0
+20250327,180100,1111058750,49500,49500,49500,49500,0
+20250327,180000,1111058750,49500,49500,49500,49500,0
+20250327,175900,1111058750,49500,49500,49500,49500,0
+20250327,175800,1111058750,49500,49500,49500,49500,0
+20250327,175700,1111058750,49500,49500,49500,49500,0
+20250327,175600,1111058750,49500,49500,49500,49500,0
+20250327,175500,1111058750,49500,49500,49500,49500,0
+20250327,175400,1111058750,49500,49500,49500,49500,0
+20250327,175300,1111058750,49500,49500,49500,49500,0
+20250327,175200,1111058750,49500,49500,49500,49500,761
+20250327,175100,1111058750,49500,49500,49500,49500,0
+20250327,175000,1111058750,49500,49500,49500,49500,0
+20250327,174900,1111058750,49500,49500,49500,49500,0
+20250327,174800,1111058750,49500,49500,49500,49500,0
+20250327,174700,1111058750,49500,49500,49500,49500,0
+20250327,174600,1111058750,49500,49500,49500,49500,0
+20250327,174500,1111058750,49500,49500,49500,49500,0
+20250327,174400,1111058750,49500,49500,49500,49500,0
+20250327,174300,1111058750,49500,49500,49500,49500,0
+20250327,174200,1111058750,49500,49500,49500,49500,0
+20250327,174100,1111058750,49500,49500,49500,49500,0
+20250327,174000,1111058750,49500,49500,49500,49500,0
+20250327,173900,1111058750,49500,49500,49500,49500,0
+20250327,173800,1111058750,49500,49500,49500,49500,0
+20250327,173700,1111058750,49500,49500,49500,49500,0
+20250327,173600,1111058750,49500,49500,49500,49500,0
+20250327,173500,1111058750,49500,49500,49500,49500,0
+20250327,173400,1111058750,49500,49500,49500,49500,0
+20250327,173300,1111058750,49500,49500,49500,49500,0
+20250327,173200,1111058750,49500,49500,49500,49500,0
+20250327,173100,1111058750,49500,49500,49500,49500,0
+20250327,173000,1111058750,49500,49500,49500,49500,0
+20250327,172900,1111058750,49500,49500,49500,49500,0
+20250327,172800,1111058750,49500,49500,49500,49500,0
+20250327,172700,1111058750,49500,49500,49500,49500,0
+20250327,172600,1111058750,49500,49500,49500,49500,0
+20250327,172500,1111058750,49500,49500,49500,49500,0
+20250327,172400,1111058750,49500,49500,49500,49500,0
+20250327,172300,1111058750,49500,49500,49500,49500,0
+20250327,172200,1111058750,49500,49500,49500,49500,761
+20250327,172100,1111058750,49500,49500,49500,49500,0
+20250327,172000,1111058750,49500,49500,49500,49500,0
+20250327,171900,1111058750,49500,49500,49500,49500,0
+20250327,171800,1111058750,49500,49500,49500,49500,0
+20250327,171700,1111058750,49500,49500,49500,49500,0
+20250327,171600,1111058750,49500,49500,49500,49500,0
+20250327,171500,1111058750,49500,49500,49500,49500,0
+20250327,171400,1111058750,49500,49500,49500,49500,0
+20250327,171300,1111058750,49500,49500,49500,49500,0
+20250327,171200,1111058750,49500,49500,49500,49500,0
+20250327,171100,1111058750,49500,49500,49500,49500,0
+20250327,171000,1111058750,49500,49500,49500,49500,0
+20250327,170900,1111058750,49500,49500,49500,49500,0
+20250327,170800,1111058750,49500,49500,49500,49500,0
+20250327,170700,1111058750,49500,49500,49500,49500,0
+20250327,170600,1111058750,49500,49500,49500,49500,0
+20250327,170500,1111058750,49500,49500,49500,49500,0
+20250327,170400,1111058750,49500,49500,49500,49500,0
+20250327,170300,1111058750,49500,49500,49500,49500,0
+20250327,170200,1111058750,49500,49500,49500,49500,0
+20250327,170100,1111058750,49500,49500,49500,49500,0
+20250327,170000,1111058750,49500,49500,49500,49500,0
+20250327,165900,1111058750,49500,49500,49500,49500,0
+20250327,165800,1111058750,49500,49500,49500,49500,0
+20250327,165700,1111058750,49500,49500,49500,49500,0
+20250327,165600,1111058750,49500,49500,49500,49500,0
+20250327,165500,1111058750,49500,49500,49500,49500,0
+20250327,165400,1111058750,49500,49500,49500,49500,0
+20250327,165300,1111058750,49500,49500,49500,49500,0
+20250327,165200,1111058750,49500,49500,49500,49500,761
+20250327,165100,1111058750,49500,49500,49500,49500,0
+20250327,165000,1111058750,49500,49500,49500,49500,0
+20250327,164900,1111058750,49500,49500,49500,49500,0
+20250327,164800,1111058750,49500,49500,49500,49500,0
+20250327,164700,1111058750,49500,49500,49500,49500,0
+20250327,164600,1111058750,49500,49500,49500,49500,0
+20250327,164500,1111058750,49500,49500,49500,49500,0
+20250327,164400,1111058750,49500,49500,49500,49500,0
+20250327,164300,1111058750,49500,49500,49500,49500,0
+20250327,164200,1111058750,49500,49500,49500,49500,0
+20250327,164100,1111058750,49500,49500,49500,49500,0
+20250327,164000,1111058750,49500,49500,49500,49500,0
+20250327,163900,1111058750,49500,49500,49500,49500,0
+20250327,163800,1111058750,49500,49500,49500,49500,0
+20250327,163700,1111058750,49500,49500,49500,49500,0
+20250327,163600,1111058750,49500,49500,49500,49500,0
+20250327,163500,1111058750,49500,49500,49500,49500,0
+20250327,163400,1111058750,49500,49500,49500,49500,0
+20250327,163300,1111058750,49500,49500,49500,49500,0
+20250327,163200,1111058750,49500,49500,49500,49500,0
+20250327,163100,1111058750,49500,49500,49500,49500,0
+20250327,163000,1111058750,49500,49500,49500,49500,0
+20250327,162900,1111058750,49500,49500,49500,49500,0
+20250327,162800,1111058750,49500,49500,49500,49500,0
+20250327,162700,1111058750,49500,49500,49500,49500,0
+20250327,162600,1111058750,49500,49500,49500,49500,0
+20250327,162500,1111058750,49500,49500,49500,49500,0
+20250327,162400,1111058750,49500,49500,49500,49500,0
+20250327,162300,1111058750,49500,49500,49500,49500,0
+20250327,162200,1111058750,49500,49500,49500,49500,761
+20250327,162100,1111058750,49500,49500,49500,49500,0
+20250327,162000,1111058750,49500,49500,49500,49500,0
+20250327,161900,1111058750,49500,49500,49500,49500,0
+20250327,161800,1111058750,49500,49500,49500,49500,0
+20250327,161700,1111058750,49500,49500,49500,49500,0
+20250327,161600,1111058750,49500,49500,49500,49500,0
+20250327,161500,1111058750,49500,49500,49500,49500,0
+20250327,161400,1111058750,49500,49500,49500,49500,0
+20250327,161300,1111058750,49500,49500,49500,49500,0
+20250327,161200,1111058750,49500,49500,49500,49500,0
+20250327,161100,1111058750,49500,49500,49500,49500,0
+20250327,161000,1111058750,49500,49500,49500,49500,0
+20250327,160900,1111058750,49500,49500,49500,49500,0
+20250327,160800,1111058750,49500,49500,49500,49500,0
+20250327,160700,1111058750,49500,49500,49500,49500,0
+20250327,160600,1111058750,49500,49500,49500,49500,0
+20250327,160500,1111058750,49500,49500,49500,49500,0
+20250327,160400,1111058750,49500,49500,49500,49500,0
+20250327,160300,1111058750,49500,49500,49500,49500,0
+20250327,160200,1111058750,49500,49500,49500,49500,0
+20250327,160100,1111058750,49500,49500,49500,49500,0
+20250327,160000,1111058750,49500,49500,49500,49500,0
+20250327,155900,1111058750,49500,49500,49500,49500,0
+20250327,155800,1111058750,49500,49500,49500,49500,0
+20250327,155700,1111058750,49500,49500,49500,49500,0
+20250327,155600,1111058750,49500,49500,49500,49500,0
+20250327,155500,1111058750,49500,49500,49500,49500,0
+20250327,155400,1111058750,49500,49500,49500,49500,0
+20250327,155300,1111058750,49500,49500,49500,49500,0
+20250327,155200,1111058750,49500,49500,49500,49500,761
+20250327,155100,1111058750,49500,49500,49500,49500,0
+20250327,155000,1111058750,49500,49500,49500,49500,0
+20250327,154900,1111058750,49500,49500,49500,49500,0
+20250327,154800,1111058750,49500,49500,49500,49500,0
+20250327,154700,1111058750,49500,49500,49500,49500,0
+20250327,154600,1111058750,49500,49500,49500,49500,0
+20250327,154500,1111058750,49500,49500,49500,49500,0
+20250327,154400,1111058750,49500,49500,49500,49500,0
+20250327,154300,1111058750,49500,49500,49500,49500,0
+20250327,154200,1111058750,49500,49500,49500,49500,0
+20250327,154100,1111058750,49500,49500,49500,49500,0
+20250327,154000,1111058750,49500,49500,49500,49500,0
+20250327,153900,1111058750,49500,49500,49500,49500,0
+20250327,153800,1111058750,49500,49500,49500,49500,0
+20250327,153700,1111058750,49500,49500,49500,49500,0
+20250327,153600,1111058750,49500,49500,49500,49500,0
+20250327,153500,1111058750,49500,49500,49500,49500,0
+20250327,153400,1111058750,49500,49500,49500,49500,0
+20250327,153300,1111058750,49500,49500,49500,49500,0
+20250327,153200,1111058750,49500,49500,49500,49500,0
+20250327,153100,1111058750,49500,49500,49500,49500,0
+20250327,153000,1111058750,49500,49500,49500,49500,761
+20250327,152900,1073389250,49650,49650,49650,49650,0
+20250327,152800,1073389250,49650,49650,49650,49650,0
+20250327,152700,1073389250,49650,49650,49650,49650,0
+20250327,152600,1073389250,49650,49650,49650,49650,0
+20250327,152500,1073389250,49650,49650,49650,49650,0
+20250327,152400,1073389250,49650,49650,49650,49650,0
+20250327,152300,1073389250,49650,49650,49650,49650,0
+20250327,152200,1073389250,49650,49650,49650,49650,0
+20250327,152100,1073389250,49650,49650,49650,49650,0
+20250327,152000,1073389250,49650,49650,49650,49650,0
+20250327,151900,1073389250,49650,49650,49900,49650,38
+20250327,151800,1071502050,49650,49650,49650,49650,7
+20250327,151700,1071154500,49650,49950,49950,49650,125
+20250327,151600,1064943100,49950,49950,49950,49750,52
+20250327,151500,1062345900,49950,49950,50000,49750,200
+20250327,151400,1052386300,50000,50000,50000,49950,48
+20250327,151300,1049986550,50000,50000,50000,49750,49
+20250327,151200,1047536800,50000,50000,50000,49750,86
+20250327,151100,1043239100,50000,49900,50000,49700,116
+20250327,151000,1037448550,49850,49950,49950,49650,78
+20250327,150900,1033559600,50000,49900,50000,49650,69
+20250327,150800,1030117900,49900,49900,49900,49850,58
+20250327,150700,1027224450,49900,49850,49900,49850,54
+20250327,150600,1024531700,49850,49850,49850,49650,78
+20250327,150500,1020645150,49850,49850,49850,49800,56
+20250327,150400,1017853800,49650,49650,49650,49650,8
+20250327,150300,1017456600,49650,49850,49850,49650,49
+20250327,150200,1015020700,49700,49950,49950,49700,29
+20250327,150100,1013577650,49950,49950,49950,49800,40
+20250327,150000,1011583400,50000,50100,50100,49750,16
+20250327,145900,1010785300,49550,49700,50100,49550,200
+20250327,145800,1000790450,49650,49900,49900,49650,122
+20250327,145700,994726850,49650,49950,49950,49650,6
+20250327,145600,994428050,49600,49600,49600,49600,0
+20250327,145500,994428050,49600,49600,49600,49600,215
+20250327,145400,983764050,49650,49700,49700,49650,125
+20250327,145300,977552200,49750,49750,49750,49750,95
+20250327,145200,972825950,49750,49750,49750,49750,190
+20250327,145100,963373450,49900,49750,49900,49750,40
+20250327,145000,961378800,49800,49900,49900,49800,225
+20250327,144900,950168800,49900,49900,49900,49900,19
+20250327,144800,949220700,49800,49900,49900,49800,6
+20250327,144700,948921800,49900,49800,49900,49750,157
+20250327,144600,941093850,49800,49800,49800,49800,3
+20250327,144500,940944450,49800,49850,49900,49800,233
+20250327,144400,929331400,49850,49850,49850,49850,14
+20250327,144300,928633500,49800,49800,49800,49800,43
+20250327,144200,926492100,49800,49850,49850,49800,126
+20250327,144100,920212300,49800,49800,49800,49800,0
+20250327,144000,920212300,49800,49800,49800,49800,10
+20250327,143900,919714300,49700,49650,49700,49650,4
+20250327,143800,919515650,49500,49500,49500,49500,0
+20250327,143700,919515650,49500,49500,49500,49500,0
+20250327,143600,919515650,49500,49550,49550,49500,5
+20250327,143500,919268050,49550,49550,49650,49550,150
+20250327,143400,911835050,49650,49700,49700,49650,10
+20250327,143300,911338300,49500,49700,49700,49500,712
+20250327,143200,876053800,49700,49700,49700,49700,0
+20250327,143100,876053800,49700,49700,49700,49700,96
+20250327,143000,871282600,49650,49650,49650,49650,5
+20250327,142900,871034350,49650,49650,49650,49650,0
+20250327,142800,871034350,49650,49650,49650,49650,199
+20250327,142700,861154000,49650,49700,49700,49650,253
+20250327,142600,848583100,49700,49700,49700,49700,87
+20250327,142500,844259200,49700,49700,49700,49700,33
+20250327,142400,842619100,49650,49850,49850,49650,146
+20250327,142300,835357150,49700,49700,49700,49700,0
+20250327,142200,835357150,49700,49700,49700,49700,64
+20250327,142100,832176350,49700,49750,49750,49700,125
+20250327,142000,825962100,49800,49800,49800,49800,95
+20250327,141900,821231100,49750,49750,49750,49750,0
+20250327,141800,821231100,49750,49750,49750,49750,66
+20250327,141700,817947600,49700,49700,49700,49700,0
+20250327,141600,817947600,49700,49700,49700,49700,6
+20250327,141500,817649400,49700,49750,49750,49700,66
+20250327,141400,814367600,49750,49800,49800,49750,115
+20250327,141300,808644600,49700,49700,49700,49700,0
+20250327,141200,808644600,49700,49800,49800,49700,71
+20250327,141100,805111000,49800,49800,49800,49800,95
+20250327,141000,800380000,49750,49750,49750,49750,0
+20250327,140900,800380000,49750,49750,49750,49750,65
+20250327,140800,797146250,49750,49750,49750,49750,74
+20250327,140700,793464750,49750,49750,49750,49750,0
+20250327,140600,793464750,49750,49800,49800,49750,96
+20250327,140500,788684000,49800,49800,49800,49800,0
+20250327,140400,788684000,49800,49800,49800,49800,2
+20250327,140300,788584400,49800,49750,49800,49750,162
+20250327,140200,780520100,49800,49800,49800,49800,0
+20250327,140100,780520100,49800,49800,49800,49800,0
+20250327,140000,780520100,49800,49800,49800,49700,242
+20250327,135900,768472200,49800,49800,49800,49800,0
+20250327,135800,768472200,49800,49750,49800,49750,211
+20250327,135700,757966450,49750,49800,49800,49750,151
+20250327,135600,750450050,49850,49850,49850,49850,62
+20250327,135500,747359350,49850,50100,50100,49850,34
+20250327,135400,745664200,49800,49850,49850,49800,264
+20250327,135300,732510200,49900,49900,49900,49900,41
+20250327,135200,730464300,49900,49850,49900,49850,74
+20250327,135100,726771750,49900,49950,49950,49850,115
+20250327,135000,721033000,49950,50000,50000,49950,25
+20250327,134900,719783200,50000,49950,50000,49900,122
+20250327,134800,713685700,49950,50000,50000,49950,194
+20250327,134700,703993000,50000,50100,50100,50000,107
+20250327,134600,698633400,50000,50000,50000,50000,0
+20250327,134500,698633400,50000,50000,50000,50000,66
+20250327,134400,695333400,50000,50100,50100,50000,98
+20250327,134300,690423800,50100,50100,50100,50100,37
+20250327,134200,688570100,50100,50100,50100,50100,77
+20250327,134100,684712400,50000,50000,50000,50000,0
+20250327,134000,684712400,50000,50000,50000,50000,0
+20250327,133900,684712400,50000,50100,50100,50000,174
+20250327,133800,676002800,50000,50000,50000,50000,0
+20250327,133700,676002800,50000,50000,50000,50000,0
+20250327,133600,676002800,50000,50200,50200,50000,137
+20250327,133500,669137600,50100,50100,50100,50100,0
+20250327,133400,669137600,50100,50100,50100,50100,38
+20250327,133300,667233800,50100,50200,50300,50100,186
+20250327,133200,657903000,50100,50100,50100,50100,0
+20250327,133100,657903000,50100,50100,50100,50100,1
+20250327,133000,657852900,50000,50000,50000,50000,68
+20250327,132900,654452900,50300,50300,50300,50300,0
+20250327,132800,654452900,50300,50200,50300,50200,40
+20250327,132700,652444000,49950,49950,49950,49950,81
+20250327,132600,648398050,49950,49950,49950,49950,0
+20250327,132500,648398050,49950,49950,49950,49950,0
+20250327,132400,648398050,49950,50000,50000,49950,67
+20250327,132300,645049550,50000,50000,50000,50000,0
+20250327,132200,645049550,50000,50000,50100,50000,111
+20250327,132100,639489450,50000,50000,50000,50000,67
+20250327,132000,636139450,49950,49950,49950,49950,0
+20250327,131900,636139450,49950,49950,49950,49950,0
+20250327,131800,636139450,49950,50100,50100,49950,72
+20250327,131700,632539450,50100,50100,50100,50100,12
+20250327,131600,631938250,50200,50200,50200,50200,197
+20250327,131500,622048850,50100,50100,50100,50100,73
+20250327,131400,618391550,50100,50100,50100,50100,0
+20250327,131300,618391550,50100,50300,50300,50100,180
+20250327,131200,609350150,50200,50300,50300,50200,6
+20250327,131100,609048850,50200,50200,50200,50200,1
+20250327,131000,608998650,50300,50300,50300,50300,0
+20250327,130900,608998650,50300,50200,50300,50200,117
+20250327,130800,603115450,50200,50200,50200,50200,0
+20250327,130700,603115450,50200,50200,50200,50200,30
+20250327,130600,601609450,50000,50200,50200,50000,26
+20250327,130500,600305450,50100,50100,50100,50100,0
+20250327,130400,600305450,50100,50100,50100,50100,6
+20250327,130300,600004850,50100,50200,50200,50100,110
+20250327,130200,594484050,50200,50200,50200,50200,0
+20250327,130100,594484050,50200,50200,50200,50200,16
+20250327,130000,593680850,50200,50300,50300,50200,254
+20250327,125900,580905950,50200,50200,50200,50200,0
+20250327,125800,580905950,50200,50200,50200,50200,4
+20250327,125700,580705150,50200,50200,50300,50200,18
+20250327,125600,579800350,50200,50300,50300,50200,208
+20250327,125500,569340250,50300,50300,50300,50300,1
+20250327,125400,569289950,50200,50200,50200,50200,5
+20250327,125300,569038950,50300,50200,50300,50200,99
+20250327,125200,564059450,50200,50200,50200,50200,0
+20250327,125100,564059450,50200,50200,50200,50200,4
+20250327,125000,563858650,50300,50200,50300,50200,16
+20250327,124900,563053950,50100,50100,50100,50100,0
+20250327,124800,563053950,50100,50100,50100,50100,8
+20250327,124700,562653150,50100,50100,50100,50100,0
+20250327,124600,562653150,50100,50100,50100,50100,3
+20250327,124500,562502850,50000,50000,50000,50000,4
+20250327,124400,562302850,50100,50100,50100,50100,0
+20250327,124300,562302850,50100,50200,50200,50100,210
+20250327,124200,551763350,50100,50000,50100,50000,24
+20250327,124100,550561450,49950,49950,49950,49950,0
+20250327,124000,550561450,49950,49950,49950,49950,0
+20250327,123900,550561450,49950,50000,50000,49950,57
+20250327,123800,547711700,50000,50000,50000,50000,0
+20250327,123700,547711700,50000,50000,50000,50000,50
+20250327,123600,545211700,49950,49950,49950,49950,5
+20250327,123500,544961950,50000,50000,50000,50000,0
+20250327,123400,544961950,50000,50000,50000,50000,109
+20250327,123300,539511950,50000,50200,50200,49900,25
+20250327,123200,538261550,50200,50200,50200,50200,40
+20250327,123100,536253550,49900,49900,49900,49900,0
+20250327,123000,536253550,49900,50100,50100,49900,239
+20250327,122900,524294900,50100,50100,50100,50100,9
+20250327,122800,523844000,50100,50100,50100,50100,0
+20250327,122700,523844000,50100,50200,50300,50100,106
+20250327,122600,518523200,50100,50100,50100,50100,1
+20250327,122500,518473100,50100,50100,50100,50100,2
+20250327,122400,518372900,50100,50100,50100,50100,13
+20250327,122300,517721600,50200,50100,50200,50100,102
+20250327,122200,512601600,50100,50100,50100,50100,0
+20250327,122100,512601600,50100,50100,50100,50100,6
+20250327,122000,512301000,50100,50200,50200,50100,102
+20250327,121900,507180900,50100,50100,50100,50100,1
+20250327,121800,507130800,50100,50100,50100,50100,7
+20250327,121700,506780100,50100,50100,50200,50100,101
+20250327,121600,501710200,50100,50100,50100,50100,3
+20250327,121500,501559900,50100,50100,50100,50100,8
+20250327,121400,501159100,50100,50200,50200,50100,106
+20250327,121300,495838800,50100,50100,50100,50100,0
+20250327,121200,495838800,50100,50100,50100,50100,12
+20250327,121100,495237600,50100,50100,50100,50100,0
+20250327,121000,495237600,50100,50200,50200,50100,102
+20250327,120900,490117600,50100,50100,50100,50100,4
+20250327,120800,489917200,50200,50200,50200,50200,98
+20250327,120700,484997600,50200,50200,50200,50200,2
+20250327,120600,484897200,50200,50300,50300,50200,45
+20250327,120500,482635000,50300,50300,50300,50300,0
+20250327,120400,482635000,50300,50200,50300,50200,99
+20250327,120300,477655400,50200,50200,50200,50200,10
+20250327,120200,477153400,50400,50200,50400,50200,4
+20250327,120100,476952400,50200,50300,50300,50200,111
+20250327,120000,471370400,50200,50200,50200,50200,7
+20250327,115900,471019000,50300,50300,50300,50300,0
+20250327,115800,471019000,50300,50200,50300,50200,9
+20250327,115700,470566700,50200,50200,50300,50200,113
+20250327,115600,464884200,50300,50300,50300,50300,0
+20250327,115500,464884200,50300,50300,50300,50300,69
+20250327,115400,461413500,50300,50400,50400,50300,111
+20250327,115300,455820500,50300,50300,50300,50300,0
+20250327,115200,455820500,50300,50300,50300,50300,0
+20250327,115100,455820500,50300,50400,50400,50300,114
+20250327,115000,450076400,50400,50400,50400,50400,13
+20250327,114900,449421200,50300,50300,50300,50300,0
+20250327,114800,449421200,50300,50300,50300,50300,14
+20250327,114700,448717000,50300,50500,50500,50300,152
+20250327,114600,441052300,50300,50300,50300,50300,0
+20250327,114500,441052300,50300,50300,50300,50300,5
+20250327,114400,440800800,50400,50300,50400,50300,136
+20250327,114300,433949900,50300,50300,50300,50300,0
+20250327,114200,433949900,50300,50400,50400,50300,8
+20250327,114100,433547400,50400,50400,50400,50400,167
+20250327,114000,425130600,50400,50400,50400,50400,1
+20250327,113900,425080200,50300,50300,50300,50300,5
+20250327,113800,424828700,50300,50400,50400,50300,62
+20250327,113700,421704000,50400,50400,50400,50400,200
+20250327,113600,411624000,50200,50400,50400,50100,48
+20250327,113500,409207100,50300,50300,50300,50300,20
+20250327,113400,408201100,50300,50200,50300,50200,194
+20250327,113300,398443400,50100,50100,50100,50100,5
+20250327,113200,398192900,50300,50300,50300,50300,3
+20250327,113100,398042000,50200,50100,50200,50100,100
+20250327,113000,393022300,50100,50100,50100,50100,7
+20250327,112900,392671600,50100,50100,50100,50100,0
+20250327,112800,392671600,50100,50100,50100,50100,16
+20250327,112700,391870000,50000,50000,50000,50000,5
+20250327,112600,391620000,50000,50000,50000,50000,0
+20250327,112500,391620000,50000,50000,50000,50000,0
+20250327,112400,391620000,50000,50000,50000,50000,22
+20250327,112300,390520000,50000,50000,50000,50000,0
+20250327,112200,390520000,50000,50100,50100,50000,66
+20250327,112100,387214400,50100,50100,50200,50100,153
+20250327,112000,379539200,50100,50100,50100,50100,0
+20250327,111900,379539200,50100,50100,50100,50100,0
+20250327,111800,379539200,50100,50100,50100,50100,13
+20250327,111700,378887900,50000,50000,50000,50000,0
+20250327,111600,378887900,50000,50000,50000,50000,0
+20250327,111500,378887900,50000,50200,50200,50000,128
+20250327,111400,372465400,50100,50100,50100,50100,63
+20250327,111300,369309100,50100,50100,50100,50100,17
+20250327,111200,368457400,50100,50100,50100,50100,9
+20250327,111100,368006500,50100,50200,50200,50100,96
+20250327,111000,363187700,50100,50100,50100,50100,0
+20250327,110900,363187700,50100,50100,50100,50100,64
+20250327,110800,359981300,50100,50100,50200,50100,108
+20250327,110700,354560700,50100,50200,50200,50100,14
+20250327,110600,353859200,50100,50100,50100,50100,17
+20250327,110500,353007500,50100,50100,50100,50100,24
+20250327,110400,351805100,50100,50100,50100,50100,0
+20250327,110300,351805100,50100,50000,50100,50000,14
+20250327,110200,351104200,50000,50000,50000,50000,0
+20250327,110100,351104200,50000,50000,50000,50000,54
+20250327,110000,348404200,50000,50000,50100,50000,13
+20250327,105900,347754100,50000,50000,50000,50000,5
+20250327,105800,347504100,50000,50000,50100,50000,103
+20250327,105700,342344300,50000,50100,50100,50000,341
+20250327,105600,325261400,50100,50200,50200,50100,32
+20250327,105500,323655900,50100,50400,50400,50100,103
+20250327,105400,318485500,50100,50100,50100,50100,12
+20250327,105300,317884300,50100,50100,50100,50100,33
+20250327,105200,316231000,50000,50000,50000,50000,0
+20250327,105100,316231000,50000,50000,50000,50000,6
+20250327,105000,315931000,50200,50200,50200,50200,2
+20250327,104900,315830600,50100,50100,50100,50100,66
+20250327,104800,312524000,50100,50000,50100,50000,41
+20250327,104700,310470700,50100,50100,50100,50100,0
+20250327,104600,310470700,50100,50100,50100,50100,0
+20250327,104500,310470700,50100,50100,50100,50100,98
+20250327,104400,305560900,50000,50100,50100,50000,80
+20250327,104300,301553000,50100,50100,50100,50100,0
+20250327,104200,301553000,50100,50100,50100,50100,19
+20250327,104100,300601100,50100,50300,50300,50100,132
+20250327,104000,293986100,50500,50300,50500,50300,40
+20250327,103900,291970700,50100,50100,50100,50100,6
+20250327,103800,291670100,50000,50000,50000,50000,0
+20250327,103700,291670100,50000,50000,50000,50000,1
+20250327,103600,291620100,50100,50100,50100,50100,18
+20250327,103500,290718300,50200,50100,50200,50100,100
+20250327,103400,285698400,50200,50200,50200,50200,0
+20250327,103300,285698400,50200,50200,50200,50200,11
+20250327,103200,285146200,50300,50300,50300,50300,97
+20250327,103100,280267100,50200,50200,50200,50200,0
+20250327,103000,280267100,50200,50200,50200,50200,8
+20250327,102900,279865500,50300,50300,50300,50300,98
+20250327,102800,274936100,50300,50300,50300,50300,1
+20250327,102700,274885800,50200,50300,50300,50200,133
+20250327,102600,268199100,50400,50400,50400,50400,95
+20250327,102500,263411100,50400,50400,50400,50400,3
+20250327,102400,263259900,50300,50400,50400,50300,104
+20250327,102300,258019100,50400,50600,50600,50400,27
+20250327,102200,256657500,50500,50500,50500,50500,1
+20250327,102100,256607000,50300,50300,50300,50300,6
+20250327,102000,256305200,50300,50300,50300,50300,1
+20250327,101900,256254900,50600,50600,50600,50600,106
+20250327,101800,250891300,50200,50200,50600,50200,31
+20250327,101700,249327800,50400,50400,50400,50400,0
+20250327,101600,249327800,50400,50400,50400,50400,202
+20250327,101500,239147000,50500,50400,50500,50400,164
+20250327,101400,230871600,50400,50500,50500,50400,6
+20250327,101300,230568800,50500,50500,50500,50500,0
+20250327,101200,230568800,50500,50500,50500,50300,138
+20250327,101100,223602200,50500,50400,50500,50400,59
+20250327,101000,220628100,50500,50300,50500,50200,502
+20250327,100900,195359800,50100,50100,50200,50100,111
+20250327,100800,189788300,50200,50000,50200,50000,69
+20250327,100700,186334500,50000,50100,50100,50000,41
+20250327,100600,184281100,50000,50100,50100,50000,107
+20250327,100500,178921200,50100,49950,50100,49950,4
+20250327,100400,178720950,50200,50100,50200,50100,164
+20250327,100300,170498150,49950,49950,49950,49950,6
+20250327,100200,170198450,49950,49950,49950,49950,0
+20250327,100100,170198450,49950,49950,49950,49950,50
+20250327,100000,167700950,49900,49950,49950,49900,106
+20250327,095900,162406650,49950,49950,49950,49950,1
+20250327,095800,162356700,50300,50300,50300,50300,19
+20250327,095700,161401000,49950,50100,50100,49950,84
+20250327,095600,157194800,50200,50200,50200,50200,98
+20250327,095500,152275200,50500,50500,50500,50500,11
+20250327,095400,151719700,50100,50100,50100,50100,9
+20250327,095300,151268800,50400,50300,50400,50300,207
+20250327,095200,140845700,50400,50200,50400,50200,220
+20250327,095100,129782500,49950,49950,49950,49950,7
+20250327,095000,129432850,50200,50200,50200,50200,0
+20250327,094900,129432850,50200,50100,50200,50100,19
+20250327,094800,128479150,49950,50100,50100,49950,20
+20250327,094700,127479150,50100,50100,50100,50100,9
+20250327,094600,127028250,50100,50100,50100,50100,0
+20250327,094500,127028250,50100,50200,50200,50100,12
+20250327,094400,126426650,50300,50300,50300,50300,0
+20250327,094300,126426650,50300,50300,50400,50300,62
+20250327,094200,123307550,50300,50300,50400,50200,118
+20250327,094100,117372750,50100,50100,50100,50100,1
+20250327,094000,117322650,50100,50100,50100,50100,70
+20250327,093900,113815650,50200,49950,50200,49950,56
+20250327,093800,111006200,50200,50200,50200,50200,51
+20250327,093700,108446000,50100,50100,50100,50100,50
+20250327,093600,105941000,49850,49850,49850,49850,9
+20250327,093500,105492350,50000,50000,50000,50000,0
+20250327,093400,105492350,50000,50000,50000,50000,1
+20250327,093300,105442350,49850,49850,49850,49850,7
+20250327,093200,105093400,50200,49800,50200,49800,12
+20250327,093100,104494300,50200,50200,50200,50200,16
+20250327,093000,103691100,49750,50000,50000,49750,19
+20250327,092900,102742950,49950,49950,49950,49950,18
+20250327,092800,101843850,49950,49800,49950,49800,19
+20250327,092700,100896300,49800,49850,49850,49800,41
+20250327,092600,98854250,49900,49900,49900,49900,9
+20250327,092500,98405150,49600,49600,49600,49600,0
+20250327,092400,98405150,49600,49850,49850,49600,75
+20250327,092300,94668650,49900,49900,49900,49900,2
+20250327,092200,94568850,49600,49600,49600,49600,0
+20250327,092100,94568850,49600,49650,49650,49600,7
+20250327,092000,94221450,49750,49600,49900,49600,5
+20250327,091900,93972700,49650,49800,49800,49650,352
+20250327,091800,76479000,49750,49800,49800,49750,208
+20250327,091700,66128850,49800,49800,49800,49800,22
+20250327,091600,65033250,50200,50200,50200,50200,17
+20250327,091500,64179850,49800,50100,50300,49800,115
+20250327,091400,58438100,50100,50000,50100,50000,24
+20250327,091300,57237600,49950,49950,49950,49950,0
+20250327,091200,57237600,49950,50000,50000,49700,31
+20250327,091100,55690300,50000,49650,50000,49600,98
+20250327,091000,50815900,49950,49800,49950,49600,29
+20250327,090900,49370150,49600,49600,49850,49500,132
+20250327,090800,42817300,50000,49550,50000,49500,96
+20250327,090700,38042600,49550,49500,49850,49500,24
+20250327,090600,36850250,49500,49600,49600,49500,59
+20250327,090500,33926550,49600,49650,49650,49550,12
+20250327,090400,33331200,49700,49600,49700,49550,22
+20250327,090300,32239800,49600,49650,49800,49600,42
+20250327,090200,30152900,49700,49700,49700,49700,0
+20250327,090100,30152900,49700,49650,50000,49500,477
+20250327,090000,6497550,49650,50100,50100,49650,130

131290/min/candle-20250328.csv

@@ -0,0 +1,684 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,202200,2575796425,46550,46550,46550,46550,1651
+20250328,202100,2575796425,46550,46550,46550,46550,0
+20250328,202000,2575796425,46550,46550,46550,46550,0
+20250328,201900,2575796425,46550,46550,46550,46550,0
+20250328,201800,2575796425,46550,46550,46550,46550,0
+20250328,201700,2575796425,46550,46550,46550,46550,0
+20250328,201600,2575796425,46550,46550,46550,46550,0
+20250328,201500,2575796425,46550,46550,46550,46550,0
+20250328,201400,2575796425,46550,46550,46550,46550,0
+20250328,201300,2575796425,46550,46550,46550,46550,0
+20250328,201200,2575796425,46550,46550,46550,46550,0
+20250328,201100,2575796425,46550,46550,46550,46550,0
+20250328,201000,2575796425,46550,46550,46550,46550,0
+20250328,200900,2575796425,46550,46550,46550,46550,0
+20250328,200800,2575796425,46550,46550,46550,46550,0
+20250328,200700,2575796425,46550,46550,46550,46550,0
+20250328,200600,2575796425,46550,46550,46550,46550,0
+20250328,200500,2575796425,46550,46550,46550,46550,0
+20250328,200400,2575796425,46550,46550,46550,46550,0
+20250328,200300,2575796425,46550,46550,46550,46550,0
+20250328,200200,2575796425,46550,46550,46550,46550,0
+20250328,200100,2575796425,46550,46550,46550,46550,0
+20250328,200000,2575796425,46550,46550,46550,46550,0
+20250328,195900,2575796425,46550,46550,46550,46550,0
+20250328,195800,2575796425,46550,46550,46550,46550,0
+20250328,195700,2575796425,46550,46550,46550,46550,0
+20250328,195600,2575796425,46550,46550,46550,46550,0
+20250328,195500,2575796425,46550,46550,46550,46550,0
+20250328,195400,2575796425,46550,46550,46550,46550,0
+20250328,195300,2575796425,46550,46550,46550,46550,0
+20250328,195200,2575796425,46550,46550,46550,46550,1651
+20250328,195100,2575796425,46550,46550,46550,46550,0
+20250328,195000,2575796425,46550,46550,46550,46550,0
+20250328,194900,2575796425,46550,46550,46550,46550,0
+20250328,194800,2575796425,46550,46550,46550,46550,0
+20250328,194700,2575796425,46550,46550,46550,46550,0
+20250328,194600,2575796425,46550,46550,46550,46550,0
+20250328,194500,2575796425,46550,46550,46550,46550,0
+20250328,194400,2575796425,46550,46550,46550,46550,0
+20250328,194300,2575796425,46550,46550,46550,46550,0
+20250328,194200,2575796425,46550,46550,46550,46550,0
+20250328,194100,2575796425,46550,46550,46550,46550,0
+20250328,194000,2575796425,46550,46550,46550,46550,0
+20250328,193900,2575796425,46550,46550,46550,46550,0
+20250328,193800,2575796425,46550,46550,46550,46550,0
+20250328,193700,2575796425,46550,46550,46550,46550,0
+20250328,193600,2575796425,46550,46550,46550,46550,0
+20250328,193500,2575796425,46550,46550,46550,46550,0
+20250328,193400,2575796425,46550,46550,46550,46550,0
+20250328,193300,2575796425,46550,46550,46550,46550,0
+20250328,193200,2575796425,46550,46550,46550,46550,0
+20250328,193100,2575796425,46550,46550,46550,46550,0
+20250328,193000,2575796425,46550,46550,46550,46550,0
+20250328,192900,2575796425,46550,46550,46550,46550,0
+20250328,192800,2575796425,46550,46550,46550,46550,0
+20250328,192700,2575796425,46550,46550,46550,46550,0
+20250328,192600,2575796425,46550,46550,46550,46550,0
+20250328,192500,2575796425,46550,46550,46550,46550,0
+20250328,192400,2575796425,46550,46550,46550,46550,0
+20250328,192300,2575796425,46550,46550,46550,46550,0
+20250328,192200,2575796425,46550,46550,46550,46550,1651
+20250328,192100,2575796425,46550,46550,46550,46550,0
+20250328,192000,2575796425,46550,46550,46550,46550,0
+20250328,191900,2575796425,46550,46550,46550,46550,0
+20250328,191800,2575796425,46550,46550,46550,46550,0
+20250328,191700,2575796425,46550,46550,46550,46550,0
+20250328,191600,2575796425,46550,46550,46550,46550,0
+20250328,191500,2575796425,46550,46550,46550,46550,0
+20250328,191400,2575796425,46550,46550,46550,46550,0
+20250328,191300,2575796425,46550,46550,46550,46550,0
+20250328,191200,2575796425,46550,46550,46550,46550,0
+20250328,191100,2575796425,46550,46550,46550,46550,0
+20250328,191000,2575796425,46550,46550,46550,46550,0
+20250328,190900,2575796425,46550,46550,46550,46550,0
+20250328,190800,2575796425,46550,46550,46550,46550,0
+20250328,190700,2575796425,46550,46550,46550,46550,0
+20250328,190600,2575796425,46550,46550,46550,46550,0
+20250328,190500,2575796425,46550,46550,46550,46550,0
+20250328,190400,2575796425,46550,46550,46550,46550,0
+20250328,190300,2575796425,46550,46550,46550,46550,0
+20250328,190200,2575796425,46550,46550,46550,46550,0
+20250328,190100,2575796425,46550,46550,46550,46550,0
+20250328,190000,2575796425,46550,46550,46550,46550,0
+20250328,185900,2575796425,46550,46550,46550,46550,0
+20250328,185800,2575796425,46550,46550,46550,46550,0
+20250328,185700,2575796425,46550,46550,46550,46550,0
+20250328,185600,2575796425,46550,46550,46550,46550,0
+20250328,185500,2575796425,46550,46550,46550,46550,0
+20250328,185400,2575796425,46550,46550,46550,46550,0
+20250328,185300,2575796425,46550,46550,46550,46550,0
+20250328,185200,2575796425,46550,46550,46550,46550,1651
+20250328,185100,2575796425,46550,46550,46550,46550,0
+20250328,185000,2575796425,46550,46550,46550,46550,0
+20250328,184900,2575796425,46550,46550,46550,46550,0
+20250328,184800,2575796425,46550,46550,46550,46550,0
+20250328,184700,2575796425,46550,46550,46550,46550,0
+20250328,184600,2575796425,46550,46550,46550,46550,0
+20250328,184500,2575796425,46550,46550,46550,46550,0
+20250328,184400,2575796425,46550,46550,46550,46550,0
+20250328,184300,2575796425,46550,46550,46550,46550,0
+20250328,184200,2575796425,46550,46550,46550,46550,0
+20250328,184100,2575796425,46550,46550,46550,46550,0
+20250328,184000,2575796425,46550,46550,46550,46550,0
+20250328,183900,2575796425,46550,46550,46550,46550,0
+20250328,183800,2575796425,46550,46550,46550,46550,0
+20250328,183700,2575796425,46550,46550,46550,46550,0
+20250328,183600,2575796425,46550,46550,46550,46550,0
+20250328,183500,2575796425,46550,46550,46550,46550,0
+20250328,183400,2575796425,46550,46550,46550,46550,0
+20250328,183300,2575796425,46550,46550,46550,46550,0
+20250328,183200,2575796425,46550,46550,46550,46550,0
+20250328,183100,2575796425,46550,46550,46550,46550,0
+20250328,183000,2575796425,46550,46550,46550,46550,0
+20250328,182900,2575796425,46550,46550,46550,46550,0
+20250328,182800,2575796425,46550,46550,46550,46550,0
+20250328,182700,2575796425,46550,46550,46550,46550,0
+20250328,182600,2575796425,46550,46550,46550,46550,0
+20250328,182500,2575796425,46550,46550,46550,46550,0
+20250328,182400,2575796425,46550,46550,46550,46550,0
+20250328,182300,2575796425,46550,46550,46550,46550,0
+20250328,182200,2575796425,46550,46550,46550,46550,1651
+20250328,182100,2575796425,46550,46550,46550,46550,0
+20250328,182000,2575796425,46550,46550,46550,46550,0
+20250328,181900,2575796425,46550,46550,46550,46550,0
+20250328,181800,2575796425,46550,46550,46550,46550,0
+20250328,181700,2575796425,46550,46550,46550,46550,0
+20250328,181600,2575796425,46550,46550,46550,46550,0
+20250328,181500,2575796425,46550,46550,46550,46550,0
+20250328,181400,2575796425,46550,46550,46550,46550,0
+20250328,181300,2575796425,46550,46550,46550,46550,0
+20250328,181200,2575796425,46550,46550,46550,46550,0
+20250328,181100,2575796425,46550,46550,46550,46550,0
+20250328,181000,2575796425,46550,46550,46550,46550,0
+20250328,180900,2575796425,46550,46550,46550,46550,0
+20250328,180800,2575796425,46550,46550,46550,46550,0
+20250328,180700,2575796425,46550,46550,46550,46550,0
+20250328,180600,2575796425,46550,46550,46550,46550,0
+20250328,180500,2575796425,46550,46550,46550,46550,0
+20250328,180400,2575796425,46550,46550,46550,46550,0
+20250328,180300,2575796425,46550,46550,46550,46550,0
+20250328,180200,2575796425,46550,46550,46550,46550,0
+20250328,180100,2575796425,46550,46550,46550,46550,0
+20250328,180000,2575796425,46550,46550,46550,46550,0
+20250328,175900,2575796425,46550,46550,46550,46550,0
+20250328,175800,2575796425,46550,46550,46550,46550,0
+20250328,175700,2575796425,46550,46550,46550,46550,0
+20250328,175600,2575796425,46550,46550,46550,46550,0
+20250328,175500,2575796425,46550,46550,46550,46550,0
+20250328,175400,2575796425,46550,46550,46550,46550,0
+20250328,175300,2575796425,46550,46550,46550,46550,0
+20250328,175200,2575796425,46550,46550,46550,46550,1651
+20250328,175100,2575796425,46550,46550,46550,46550,0
+20250328,175000,2575796425,46550,46550,46550,46550,0
+20250328,174900,2575796425,46550,46550,46550,46550,0
+20250328,174800,2575796425,46550,46550,46550,46550,0
+20250328,174700,2575796425,46550,46550,46550,46550,0
+20250328,174600,2575796425,46550,46550,46550,46550,0
+20250328,174500,2575796425,46550,46550,46550,46550,0
+20250328,174400,2575796425,46550,46550,46550,46550,0
+20250328,174300,2575796425,46550,46550,46550,46550,0
+20250328,174200,2575796425,46550,46550,46550,46550,0
+20250328,174100,2575796425,46550,46550,46550,46550,0
+20250328,174000,2575796425,46550,46550,46550,46550,0
+20250328,173900,2575796425,46550,46550,46550,46550,0
+20250328,173800,2575796425,46550,46550,46550,46550,0
+20250328,173700,2575796425,46550,46550,46550,46550,0
+20250328,173600,2575796425,46550,46550,46550,46550,0
+20250328,173500,2575796425,46550,46550,46550,46550,0
+20250328,173400,2575796425,46550,46550,46550,46550,0
+20250328,173300,2575796425,46550,46550,46550,46550,0
+20250328,173200,2575796425,46550,46550,46550,46550,0
+20250328,173100,2575796425,46550,46550,46550,46550,0
+20250328,173000,2575796425,46550,46550,46550,46550,0
+20250328,172900,2575796425,46550,46550,46550,46550,0
+20250328,172800,2575796425,46550,46550,46550,46550,0
+20250328,172700,2575796425,46550,46550,46550,46550,0
+20250328,172600,2575796425,46550,46550,46550,46550,0
+20250328,172500,2575796425,46550,46550,46550,46550,0
+20250328,172400,2575796425,46550,46550,46550,46550,0
+20250328,172300,2575796425,46550,46550,46550,46550,0
+20250328,172200,2575796425,46550,46550,46550,46550,1651
+20250328,172100,2575796425,46550,46550,46550,46550,0
+20250328,172000,2575796425,46550,46550,46550,46550,0
+20250328,171900,2575796425,46550,46550,46550,46550,0
+20250328,171800,2575796425,46550,46550,46550,46550,0
+20250328,171700,2575796425,46550,46550,46550,46550,0
+20250328,171600,2575796425,46550,46550,46550,46550,0
+20250328,171500,2575796425,46550,46550,46550,46550,0
+20250328,171400,2575796425,46550,46550,46550,46550,0
+20250328,171300,2575796425,46550,46550,46550,46550,0
+20250328,171200,2575796425,46550,46550,46550,46550,0
+20250328,171100,2575796425,46550,46550,46550,46550,0
+20250328,171000,2575796425,46550,46550,46550,46550,0
+20250328,170900,2575796425,46550,46550,46550,46550,0
+20250328,170800,2575796425,46550,46550,46550,46550,0
+20250328,170700,2575796425,46550,46550,46550,46550,0
+20250328,170600,2575796425,46550,46550,46550,46550,0
+20250328,170500,2575796425,46550,46550,46550,46550,0
+20250328,170400,2575796425,46550,46550,46550,46550,0
+20250328,170300,2575796425,46550,46550,46550,46550,0
+20250328,170200,2575796425,46550,46550,46550,46550,0
+20250328,170100,2575796425,46550,46550,46550,46550,0
+20250328,170000,2575796425,46550,46550,46550,46550,0
+20250328,165900,2575796425,46550,46550,46550,46550,0
+20250328,165800,2575796425,46550,46550,46550,46550,0
+20250328,165700,2575796425,46550,46550,46550,46550,0
+20250328,165600,2575796425,46550,46550,46550,46550,0
+20250328,165500,2575796425,46550,46550,46550,46550,0
+20250328,165400,2575796425,46550,46550,46550,46550,0
+20250328,165300,2575796425,46550,46550,46550,46550,0
+20250328,165200,2575796425,46550,46550,46550,46550,1651
+20250328,165100,2575796425,46550,46550,46550,46550,0
+20250328,165000,2575796425,46550,46550,46550,46550,0
+20250328,164900,2575796425,46550,46550,46550,46550,0
+20250328,164800,2575796425,46550,46550,46550,46550,0
+20250328,164700,2575796425,46550,46550,46550,46550,0
+20250328,164600,2575796425,46550,46550,46550,46550,0
+20250328,164500,2575796425,46550,46550,46550,46550,0
+20250328,164400,2575796425,46550,46550,46550,46550,0
+20250328,164300,2575796425,46550,46550,46550,46550,0
+20250328,164200,2575796425,46550,46550,46550,46550,0
+20250328,164100,2575796425,46550,46550,46550,46550,0
+20250328,164000,2575796425,46550,46550,46550,46550,0
+20250328,163900,2575796425,46550,46550,46550,46550,0
+20250328,163800,2575796425,46550,46550,46550,46550,0
+20250328,163700,2575796425,46550,46550,46550,46550,0
+20250328,163600,2575796425,46550,46550,46550,46550,0
+20250328,163500,2575796425,46550,46550,46550,46550,0
+20250328,163400,2575796425,46550,46550,46550,46550,0
+20250328,163300,2575796425,46550,46550,46550,46550,0
+20250328,163200,2575796425,46550,46550,46550,46550,0
+20250328,163100,2575796425,46550,46550,46550,46550,0
+20250328,163000,2575796425,46550,46550,46550,46550,0
+20250328,162900,2575796425,46550,46550,46550,46550,0
+20250328,162800,2575796425,46550,46550,46550,46550,0
+20250328,162700,2575796425,46550,46550,46550,46550,0
+20250328,162600,2575796425,46550,46550,46550,46550,0
+20250328,162500,2575796425,46550,46550,46550,46550,0
+20250328,162400,2575796425,46550,46550,46550,46550,0
+20250328,162300,2575796425,46550,46550,46550,46550,0
+20250328,162200,2575796425,46550,46550,46550,46550,1651
+20250328,162100,2575796425,46550,46550,46550,46550,0
+20250328,162000,2575796425,46550,46550,46550,46550,0
+20250328,161900,2575796425,46550,46550,46550,46550,0
+20250328,161800,2575796425,46550,46550,46550,46550,0
+20250328,161700,2575796425,46550,46550,46550,46550,0
+20250328,161600,2575796425,46550,46550,46550,46550,0
+20250328,161500,2575796425,46550,46550,46550,46550,0
+20250328,161400,2575796425,46550,46550,46550,46550,0
+20250328,161300,2575796425,46550,46550,46550,46550,0
+20250328,161200,2575796425,46550,46550,46550,46550,0
+20250328,161100,2575796425,46550,46550,46550,46550,0
+20250328,161000,2575796425,46550,46550,46550,46550,0
+20250328,160900,2575796425,46550,46550,46550,46550,0
+20250328,160800,2575796425,46550,46550,46550,46550,0
+20250328,160700,2575796425,46550,46550,46550,46550,0
+20250328,160600,2575796425,46550,46550,46550,46550,0
+20250328,160500,2575796425,46550,46550,46550,46550,0
+20250328,160400,2575796425,46550,46550,46550,46550,0
+20250328,160300,2575796425,46550,46550,46550,46550,0
+20250328,160200,2575796425,46550,46550,46550,46550,0
+20250328,160100,2575796425,46550,46550,46550,46550,0
+20250328,160000,2575796425,46550,46550,46550,46550,0
+20250328,155900,2575796425,46550,46550,46550,46550,0
+20250328,155800,2575796425,46550,46550,46550,46550,0
+20250328,155700,2575796425,46550,46550,46550,46550,0
+20250328,155600,2575796425,46550,46550,46550,46550,0
+20250328,155500,2575796425,46550,46550,46550,46550,0
+20250328,155400,2575796425,46550,46550,46550,46550,0
+20250328,155300,2575796425,46550,46550,46550,46550,0
+20250328,155200,2575796425,46550,46550,46550,46550,1651
+20250328,155100,2575796425,46550,46550,46550,46550,0
+20250328,155000,2575796425,46550,46550,46550,46550,0
+20250328,154900,2575796425,46550,46550,46550,46550,0
+20250328,154800,2575796425,46550,46550,46550,46550,0
+20250328,154700,2575796425,46550,46550,46550,46550,0
+20250328,154600,2575796425,46550,46550,46550,46550,0
+20250328,154500,2575796425,46550,46550,46550,46550,0
+20250328,154400,2575796425,46550,46550,46550,46550,0
+20250328,154300,2575796425,46550,46550,46550,46550,0
+20250328,154200,2575796425,46550,46550,46550,46550,0
+20250328,154100,2575796425,46550,46550,46550,46550,0
+20250328,154000,2575796425,46550,46550,46550,46550,0
+20250328,153900,2575796425,46550,46550,46550,46550,0
+20250328,153800,2575796425,46550,46550,46550,46550,0
+20250328,153700,2575796425,46550,46550,46550,46550,0
+20250328,153600,2575796425,46550,46550,46550,46550,0
+20250328,153500,2575796425,46550,46550,46550,46550,0
+20250328,153400,2575796425,46550,46550,46550,46550,0
+20250328,153300,2575796425,46550,46550,46550,46550,0
+20250328,153200,2575796425,46550,46550,46550,46550,0
+20250328,153100,2575796425,46550,46550,46550,46550,0
+20250328,153000,2575796425,46550,46550,46550,46550,1651
+20250328,152900,2498942375,46550,46550,46550,46550,0
+20250328,152800,2498942375,46550,46550,46550,46550,0
+20250328,152700,2498942375,46550,46550,46550,46550,0
+20250328,152600,2498942375,46550,46550,46550,46550,0
+20250328,152500,2498942375,46550,46550,46550,46550,0
+20250328,152400,2498942375,46550,46550,46550,46550,0
+20250328,152300,2498942375,46550,46550,46550,46550,0
+20250328,152200,2498942375,46550,46550,46550,46550,0
+20250328,152100,2498942375,46550,46550,46550,46550,0
+20250328,152000,2498942375,46550,46550,46550,46550,0
+20250328,151900,2498942375,46550,46800,46850,46550,48
+20250328,151800,2496695425,46850,46850,46850,46550,12
+20250328,151700,2496133825,46850,46550,46850,46550,164
+20250328,151600,2488457025,46550,46550,46850,46550,356
+20250328,151500,2471841125,46550,46800,46850,46550,99
+20250328,151400,2467213325,46550,46750,46750,46550,174
+20250328,151300,2459080175,46700,46850,46850,46550,313
+20250328,151200,2444476675,46850,46500,46950,46500,830
+20250328,151100,2405555375,46850,46800,46850,46500,264
+20250328,151000,2393229175,46500,46500,46800,46500,67
+20250328,150900,2390094775,46750,46500,46750,46500,141
+20250328,150800,2383503775,46500,46500,46700,46500,87
+20250328,150700,2379441475,46700,46500,46700,46500,135
+20250328,150600,2373141675,46500,46700,46700,46500,194
+20250328,150500,2364085175,46650,46650,46650,46500,195
+20250328,150400,2354988575,46650,46600,46650,46600,268
+20250328,150300,2342491225,46600,46650,46700,46600,232
+20250328,150200,2331669075,46650,46700,46700,46600,175
+20250328,150100,2323501375,46750,46450,46750,46450,156
+20250328,150000,2316234075,46450,46400,46450,46350,165
+20250328,145900,2308576025,46350,46350,46350,46350,82
+20250328,145800,2304775325,46350,46350,46350,46350,10
+20250328,145700,2304311825,46350,46350,46350,46350,51
+20250328,145600,2301947975,46350,46400,46400,46350,26
+20250328,145500,2300742825,46400,46300,46400,46300,2
+20250328,145400,2300650125,46300,46300,46300,46300,5
+20250328,145300,2300418625,46300,46300,46300,46300,79
+20250328,145200,2296760925,46300,46350,46350,46300,129
+20250328,145100,2290783025,46400,46400,46400,46400,30
+20250328,145000,2289391025,46400,46400,46400,46400,1
+20250328,144900,2289344625,46400,46300,46400,46300,121
+20250328,144800,2283734825,46350,46350,46350,46350,20
+20250328,144700,2282807825,46350,46350,46350,46350,5
+20250328,144600,2282576075,46300,46300,46300,46300,10
+20250328,144500,2282113075,46300,46300,46300,46300,3
+20250328,144400,2281974175,46300,46300,46300,46300,0
+20250328,144300,2281974175,46300,46350,46350,46300,9
+20250328,144200,2281557425,46350,46350,46350,46350,5
+20250328,144100,2281325675,46400,46400,46400,46400,25
+20250328,144000,2280165675,46400,46400,46400,46400,0
+20250328,143900,2280165675,46400,46400,46400,46400,0
+20250328,143800,2280165675,46400,46400,46400,46400,31
+20250328,143700,2278727275,46400,46250,46450,46250,21
+20250328,143600,2277753525,46250,46250,46500,46250,198
+20250328,143500,2268590425,46200,46200,46200,46200,98
+20250328,143400,2264062825,46150,46150,46150,46150,29
+20250328,143300,2262724475,46150,46150,46150,46150,1
+20250328,143200,2262678325,46150,46150,46150,46150,120
+20250328,143100,2257140325,46150,46100,46150,46100,12
+20250328,143000,2256587075,46150,46000,46150,46000,73
+20250328,142900,2253219775,46000,46050,46150,46000,95
+20250328,142800,2248836775,46050,46200,46200,46050,11
+20250328,142700,2248329875,46200,46000,46200,46000,138
+20250328,142600,2241964225,46000,46400,46400,46000,1399
+20250328,142500,2177532875,46100,46100,46100,46100,10
+20250328,142400,2177071875,46150,46250,46250,46150,198
+20250328,142300,2167921375,46250,46250,46250,46250,20
+20250328,142200,2166996375,46400,46250,46400,46250,90
+20250328,142100,2162822025,46250,46200,46250,46200,30
+20250328,142000,2161435575,46400,46350,46400,46350,55
+20250328,141900,2158886275,46300,46300,46300,46250,221
+20250328,141800,2148655075,46300,46300,46350,46300,72
+20250328,141700,2145318975,46300,46350,46350,46300,14
+20250328,141600,2144670625,46300,46250,46300,46250,21
+20250328,141500,2143698875,46250,46250,46250,46250,11
+20250328,141400,2143190125,46250,46250,46250,46250,11
+20250328,141300,2142681375,46200,46200,46200,46200,62
+20250328,141200,2139816975,46400,46300,46400,46250,38
+20250328,141100,2138057725,46250,46400,46400,46250,44
+20250328,141000,2136016725,46200,46200,46200,46200,21
+20250328,140900,2135046525,46150,46150,46150,46150,260
+20250328,140800,2123047525,46050,46200,46200,46050,1017
+20250328,140700,2076157775,46250,46300,46300,46200,54
+20250328,140600,2073659325,46350,46300,46350,46300,19
+20250328,140500,2072779175,46300,46300,46300,46300,11
+20250328,140400,2072269875,46300,46300,46350,46300,34
+20250328,140300,2070695575,46300,46400,46400,46300,209
+20250328,140200,2061003275,46350,46300,46350,46300,46
+20250328,140100,2058873325,46300,46350,46400,46200,117
+20250328,140000,2053454275,46200,46250,46300,46200,140
+20250328,135900,2046979575,46200,46150,46200,46150,61
+20250328,135800,2044162475,46150,46150,46150,46150,31
+20250328,135700,2042731825,46200,46200,46200,46150,101
+20250328,135600,2038066725,46200,46200,46200,46200,11
+20250328,135500,2037558525,46200,46200,46200,46200,32
+20250328,135400,2036080125,46200,46150,46200,46100,247
+20250328,135300,2024673475,46200,46200,46200,46150,38
+20250328,135200,2022918275,46150,46100,46200,46100,128
+20250328,135100,2017015575,46150,46250,46250,46100,1977
+20250328,135000,1925762325,46200,46200,46200,46200,519
+20250328,134900,1901784525,46250,46250,46250,46250,49
+20250328,134800,1899518275,46250,46250,46250,46250,11
+20250328,134700,1899009525,46250,46350,46350,46250,65
+20250328,134600,1896000175,46350,46400,46400,46350,25
+20250328,134500,1894841225,46350,46300,46350,46300,28
+20250328,134400,1893544175,46400,46200,46400,46200,512
+20250328,134300,1869818025,46250,46200,46350,46100,554
+20250328,134200,1844184225,46200,46200,46200,46200,21
+20250328,134100,1843214025,46200,46100,46200,46100,159
+20250328,134000,1835878225,46100,46100,46150,46100,20
+20250328,133900,1834955925,46100,46200,46200,46100,189
+20250328,133800,1826229125,46200,46200,46250,46200,77
+20250328,133700,1822671575,46200,46200,46300,46200,488
+20250328,133600,1800110675,46250,46250,46250,46250,62
+20250328,133500,1797243175,46250,46250,46250,46250,23
+20250328,133400,1796179425,46250,46250,46250,46250,11
+20250328,133300,1795670675,46250,46300,46300,46250,54
+20250328,133200,1793173025,46250,46300,46300,46250,259
+20250328,133100,1781182575,46300,46300,46300,46200,294
+20250328,133000,1767575525,46200,46550,46550,46200,2780
+20250328,132900,1638620425,46500,46550,46550,46500,17
+20250328,132800,1637829625,46550,46500,46550,46500,94
+20250328,132700,1633454975,46550,46500,46550,46500,91
+20250328,132600,1629221325,46550,46500,46550,46500,32
+20250328,132500,1627732775,46500,46500,46550,46500,19
+20250328,132400,1626848925,46550,46550,46600,46500,71
+20250328,132300,1623544875,46550,46600,46600,46500,67
+20250328,132200,1620426475,46600,46550,46650,46550,19
+20250328,132100,1619541425,46500,46500,46600,46500,388
+20250328,132000,1601484725,46500,46500,46500,46500,34
+20250328,131900,1599903725,46500,46600,46600,46500,21
+20250328,131800,1598926225,46500,46500,46500,46500,55
+20250328,131700,1596368725,46600,46500,46600,46500,14
+20250328,131600,1595717325,46500,46500,46500,46500,11
+20250328,131500,1595205825,46500,46550,46550,46500,156
+20250328,131400,1587947575,46550,46550,46550,46550,33
+20250328,131300,1586411425,46550,46550,46550,46550,12
+20250328,131200,1585852825,46550,46550,46550,46550,44
+20250328,131100,1583804625,46550,46550,46550,46550,22
+20250328,131000,1582780525,46550,46600,46600,46550,41
+20250328,130900,1580871025,46550,46600,46650,46550,204
+20250328,130800,1571365525,46600,46700,46700,46600,39
+20250328,130700,1569546175,46700,46700,46700,46700,12
+20250328,130600,1568985775,46700,46700,46700,46700,81
+20250328,130500,1565203075,46700,46700,46700,46700,22
+20250328,130400,1564175675,46700,46700,46900,46700,81
+20250328,130300,1560384375,46700,46700,46700,46700,33
+20250328,130200,1558843275,46700,46750,46950,46700,123
+20250328,130100,1553086025,46700,46700,46700,46600,57
+20250328,130000,1550425025,46600,46700,46700,46600,145
+20250328,125900,1543655225,46650,46550,46700,46550,89
+20250328,125800,1539506175,46550,46550,46700,46550,59
+20250328,125700,1536754775,46700,46600,46700,46550,74
+20250328,125600,1533305725,46500,46550,46550,46500,238
+20250328,125500,1522228525,46500,46500,46550,46500,30
+20250328,125400,1520833425,46500,46550,46550,46500,50
+20250328,125300,1518507775,46500,46500,46550,46500,37
+20250328,125200,1516786925,46500,46500,46600,46500,34
+20250328,125100,1515205425,46550,46550,46550,46550,41
+20250328,125000,1513296875,46550,46650,46700,46550,66
+20250328,124900,1510218275,46700,46550,46700,46500,95
+20250328,124800,1505796175,46550,46650,46650,46550,59
+20250328,124700,1503048925,46500,46550,46550,46500,133
+20250328,124600,1496858875,46500,46550,46550,46500,30
+20250328,124500,1495463375,46550,46550,46600,46550,22
+20250328,124400,1494438625,46550,46650,46650,46550,39
+20250328,124300,1492622275,46650,46650,46650,46550,91
+20250328,124200,1488381075,46650,46550,46650,46500,257
+20250328,124100,1476419225,46550,46550,46550,46550,44
+20250328,124000,1474371025,46550,46550,46550,46550,13
+20250328,123900,1473765875,46550,46550,46550,46550,46
+20250328,123800,1471624575,46600,46550,46600,46550,41
+20250328,123700,1469715625,46600,46550,46600,46550,31
+20250328,123600,1468272175,46550,46600,46600,46550,44
+20250328,123500,1466223625,46600,46550,46600,46500,157
+20250328,123400,1458915325,46500,46500,46550,46500,30
+20250328,123300,1457520225,46500,46500,46600,46500,44
+20250328,123200,1455474125,46450,46600,46600,46450,33
+20250328,123100,1453939775,46600,46400,46600,46400,70
+20250328,123000,1450683025,46400,46600,46650,46400,217
+20250328,122900,1440587825,46600,46650,46650,46600,25
+20250328,122800,1439422775,46650,46700,46700,46650,136
+20250328,122700,1433072775,46700,46750,46750,46700,42
+20250328,122600,1431111325,46800,46850,46850,46700,185
+20250328,122500,1422457325,46850,46900,46900,46850,32
+20250328,122400,1420957625,46850,46850,46850,46850,63
+20250328,122300,1418006075,46850,46900,46900,46850,30
+20250328,122200,1416600025,46950,46700,46950,46700,94
+20250328,122100,1412200575,46650,46700,46700,46650,50
+20250328,122000,1409867475,46700,46650,46750,46650,490
+20250328,121900,1386989175,46700,46650,46700,46650,14
+20250328,121800,1386335975,46650,46650,46650,46650,29
+20250328,121700,1384983125,46650,46650,46650,46650,10
+20250328,121600,1384516625,46600,46600,46600,46600,11
+20250328,121500,1384004025,46600,46600,46600,46600,24
+20250328,121400,1382885625,46600,46650,46650,46600,60
+20250328,121300,1380087125,46650,46650,46650,46650,10
+20250328,121200,1379620625,46650,46650,46750,46650,121
+20250328,121100,1373974075,46650,46650,46650,46650,0
+20250328,121000,1373974075,46650,46650,46650,46650,10
+20250328,120900,1373507575,46650,46800,46800,46650,55
+20250328,120800,1370939575,46800,46800,46800,46800,96
+20250328,120700,1366446775,46650,46750,46750,46600,99
+20250328,120600,1361828475,46600,46600,46600,46600,39
+20250328,120500,1360011075,46750,46700,46750,46700,175
+20250328,120400,1351838075,46600,46600,46600,46600,10
+20250328,120300,1351372075,46600,46600,46600,46600,40
+20250328,120200,1349508075,46700,46750,46750,46700,4
+20250328,120100,1349321175,46600,46750,46750,46600,11
+20250328,120000,1348808425,46600,46600,46600,46600,39
+20250328,115900,1346991025,46650,46650,46650,46650,10
+20250328,115800,1346524525,46600,46600,46600,46600,11
+20250328,115700,1346011925,46550,46650,46650,46550,87
+20250328,115600,1341955575,46650,46650,46650,46650,0
+20250328,115500,1341955575,46650,46500,46650,46500,34
+20250328,115400,1340369625,46500,46650,46650,46500,96
+20250328,115300,1335894025,46750,46750,46750,46750,40
+20250328,115200,1334024025,46700,46500,46700,46500,20
+20250328,115100,1333092025,46550,46650,46650,46550,60
+20250328,115000,1330294725,46650,46650,46650,46650,8
+20250328,114900,1329921525,46650,46700,46700,46400,80
+20250328,114800,1326189725,46700,46450,46700,46400,180
+20250328,114700,1317810025,46750,46750,46750,46750,0
+20250328,114600,1317810025,46750,46750,46750,46350,1054
+20250328,114500,1268802225,46650,46700,46700,46650,82
+20250328,114400,1264974875,46650,46650,46650,46650,0
+20250328,114300,1264974875,46650,46800,46800,46650,22
+20250328,114200,1263946775,46650,46700,46700,46650,166
+20250328,114100,1256195025,46700,46700,46700,46700,10
+20250328,114000,1255728025,46700,46700,46700,46700,10
+20250328,113900,1255261025,46700,46850,46850,46700,40
+20250328,113800,1253391525,46850,46750,46850,46750,176
+20250328,113700,1245157025,46750,46750,46750,46750,15
+20250328,113600,1244455775,46600,46600,46600,46600,44
+20250328,113500,1242405375,46700,46700,46700,46650,130
+20250328,113400,1236335925,46750,46750,46750,46750,14
+20250328,113300,1235681425,46850,46850,46850,46850,54
+20250328,113200,1233151525,46850,46850,46850,46850,0
+20250328,113100,1233151525,46850,46850,46850,46850,22
+20250328,113000,1232120825,46750,46800,46800,46750,117
+20250328,112900,1226647475,46750,46700,46750,46700,156
+20250328,112800,1219362025,46650,46600,46650,46600,95
+20250328,112700,1214934475,46650,46650,46650,46650,505
+20250328,112600,1191376225,46600,46600,46600,46600,10
+20250328,112500,1190910225,46600,46600,46600,46600,4
+20250328,112400,1190723825,46600,46600,46600,46600,42
+20250328,112300,1188766625,46600,46600,46600,46600,37
+20250328,112200,1187042425,46600,46600,46600,46600,17
+20250328,112100,1186250225,46600,46600,46600,46600,63
+20250328,112000,1183314425,46650,46600,46650,46600,28
+20250328,111900,1182008725,46650,46650,46650,46650,36
+20250328,111800,1180329325,46550,46650,46650,46400,93
+20250328,111700,1176001425,46550,46550,46550,46550,48
+20250328,111600,1173767025,46550,46500,46550,46500,40
+20250328,111500,1171906975,46350,46550,46600,46350,67
+20250328,111400,1168797475,46350,46300,46550,46300,119
+20250328,111300,1163261325,46300,46400,46400,46300,292
+20250328,111200,1149736475,46400,46650,46650,46400,4043
+20250328,111100,961400975,46650,46650,46650,46650,17
+20250328,111000,960607925,46650,46650,46650,46650,1
+20250328,110900,960561275,46700,46650,46700,46650,64
+20250328,110800,957575575,46650,46650,46650,46650,51
+20250328,110700,955196425,46650,46650,46650,46650,11
+20250328,110600,954683275,46650,46650,46650,46650,55
+20250328,110500,952117525,46650,46700,46700,46650,275
+20250328,110400,939279025,46650,46700,46750,46650,504
+20250328,110300,915744825,46700,46700,46700,46700,50
+20250328,110200,913409825,46750,46750,46750,46700,22
+20250328,110100,912381575,46750,46800,46800,46750,11
+20250328,110000,911867225,46700,46850,46850,46700,171
+20250328,105900,903870475,46800,46800,46800,46800,32
+20250328,105800,902372875,46800,46800,46800,46750,40
+20250328,105700,900501025,46950,46750,47000,46700,125
+20250328,105600,894654275,46700,46750,46750,46700,53
+20250328,105500,892177475,46700,46750,46750,46700,200
+20250328,105400,882829175,46700,46700,46700,46700,59
+20250328,105300,880073875,46700,46750,46850,46700,29
+20250328,105200,878718425,46750,46700,46750,46700,20
+20250328,105100,877783575,46700,46700,46700,46700,73
+20250328,105000,874374475,46700,46750,46750,46700,33
+20250328,104900,872832225,46750,46750,46750,46750,26
+20250328,104800,871616725,46750,46750,46750,46750,69
+20250328,104700,868390975,46850,46750,47050,46750,127
+20250328,104600,862443825,46750,46750,46800,46750,340
+20250328,104500,846548325,46800,46800,46800,46750,79
+20250328,104400,842851425,46750,46750,47150,46750,71
+20250328,104300,839515675,46900,46750,46900,46700,53
+20250328,104200,837038125,46750,46800,47000,46750,128
+20250328,104100,831049475,46800,46800,46800,46800,21
+20250328,104000,830066675,46800,46850,46850,46800,45
+20250328,103900,827959175,46850,46950,46950,46850,485
+20250328,103800,805217375,46950,46950,46950,46950,33
+20250328,103700,803668025,46950,46950,46950,46950,22
+20250328,103600,802635125,46950,46950,46950,46950,50
+20250328,103500,800287625,46950,46950,46950,46950,25
+20250328,103400,799113875,46950,46950,46950,46950,26
+20250328,103300,797893175,46950,46950,47150,46950,74
+20250328,103200,794414475,47000,46950,47000,46950,77
+20250328,103100,790796775,46950,46950,47000,46950,96
+20250328,103000,786285825,46950,47050,47100,46950,144
+20250328,102900,779514125,47050,47050,47100,47050,185
+20250328,102800,770808625,47050,47050,47100,47050,32
+20250328,102700,769302525,47050,47050,47100,47050,55
+20250328,102600,766714275,47050,47150,47150,47050,13
+20250328,102500,766102125,47200,47250,47250,47050,82
+20250328,102400,762234775,47100,47100,47300,47100,74
+20250328,102300,758744675,47100,47050,47250,47050,74
+20250328,102200,755252075,47050,47100,47100,47000,36
+20250328,102100,753557225,47100,47150,47300,47000,229
+20250328,102000,742766475,47150,47150,47200,47150,46
+20250328,101900,740596425,47200,47150,47200,47150,73
+20250328,101800,737152375,47150,47050,47650,47050,939
+20250328,101700,692614325,47000,47050,47050,46950,103
+20250328,101600,687772875,47250,47000,47250,47000,89
+20250328,101500,683573575,46900,46900,47150,46900,87
+20250328,101400,679486825,47000,47000,47100,46700,412
+20250328,101300,660181475,46800,46800,46800,46800,23
+20250328,101200,659105075,46750,46750,46850,46700,178
+20250328,101100,650785075,46750,46700,46800,46700,42
+20250328,101000,648821825,46650,46750,46750,46650,56
+20250328,100900,646205525,46650,46700,46700,46650,143
+20250328,100800,639529175,46650,46650,46700,46600,113
+20250328,100700,634254925,46600,46600,46600,46600,13
+20250328,100600,633649125,46750,46600,46750,46600,185
+20250328,100500,625026675,46600,46600,46650,46600,96
+20250328,100400,620549725,46550,46650,46650,46550,55
+20250328,100300,617988075,46700,46700,46700,46500,204
+20250328,100200,608487325,46700,46550,46700,46500,116
+20250328,100100,603087475,46800,46600,46850,46500,256
+20250328,100000,591167575,46900,46700,46900,46600,98
+20250328,095900,586592275,46750,46700,46750,46600,66
+20250328,095800,583510675,46600,46750,46750,46550,57
+20250328,095700,580854525,46550,46750,46800,46550,188
+20250328,095600,572088525,46800,46750,46800,46650,62
+20250328,095500,569192825,46900,46650,47500,46650,195
+20250328,095400,560033825,46750,46750,46750,46600,166
+20250328,095300,552289225,46700,46800,46800,46700,125
+20250328,095200,546445825,46800,46700,46800,46550,257
+20250328,095100,534457875,46750,46850,46900,46700,697
+20250328,095000,501833575,46900,46900,46900,46875,21
+20250328,094900,500848700,46900,46900,46900,46850,27
+20250328,094800,499583050,46950,47050,47050,46800,257
+20250328,094700,487534700,47050,47100,47100,47000,134
+20250328,094600,481233250,47100,47100,47100,46850,384
+20250328,094500,463188450,47000,47350,47350,46800,1731
+20250328,094400,381715150,47200,47400,47500,47200,130
+20250328,094300,375566400,47300,47300,47400,47250,246
+20250328,094200,363927650,47400,47450,47450,47300,78
+20250328,094100,360233350,47450,47350,47450,47300,73
+20250328,094000,356772950,47450,47500,47500,47300,64
+20250328,093900,353741250,47500,47300,47500,47250,257
+20250328,093800,341570300,47300,47450,47550,47250,277
+20250328,093700,328450400,47500,47550,47550,47500,244
+20250328,093600,316855450,47550,47700,47700,47550,822
+20250328,093500,277729350,47700,47650,47700,47650,369
+20250328,093400,260145900,47600,47650,47650,47600,60
+20250328,093300,257289500,47650,47850,47850,47600,148
+20250328,093200,250237600,47650,47750,47750,47650,12
+20250328,093100,249665600,47600,47600,47600,47600,150
+20250328,093000,242525600,47600,47700,47700,47600,35
+20250328,092900,240858000,48000,48000,48000,48000,16
+20250328,092800,240090000,47600,47700,47700,47600,45
+20250328,092700,237945500,47700,47750,47750,47700,254
+20250328,092600,225829650,47900,47800,47900,47750,138
+20250328,092500,219237300,47800,47800,47800,47800,0
+20250328,092400,219237300,47800,48000,48000,47800,143
+20250328,092300,212392000,48050,48050,48050,48050,1
+20250328,092200,212343950,47750,47750,47750,47750,6
+20250328,092100,212057450,47700,47950,48050,47700,56
+20250328,092000,209377650,48000,47850,48000,47850,128
+20250328,091900,203252200,47850,47800,47850,47700,189
+20250328,091800,194233150,47800,48000,48000,47800,52
+20250328,091700,191743800,48000,47900,48000,47800,370
+20250328,091600,174021350,47900,48050,48050,47900,246
+20250328,091500,162221900,48100,48200,48250,48000,44
+20250328,091400,160106200,48250,48250,48250,48250,3
+20250328,091300,159961450,48200,48100,48200,48000,305
+20250328,091200,145305650,48100,48150,48250,48100,37
+20250328,091100,143523300,48150,48650,48650,48050,742
+20250328,091000,107821550,48500,48200,48500,48200,99
+20250328,090900,103034650,48150,48250,48250,48150,69
+20250328,090800,99709400,48200,48150,48200,48100,141
+20250328,090700,92925500,48150,48300,48300,48150,94
+20250328,090600,88395500,48200,48250,48400,48100,238
+20250328,090500,76933900,48300,48300,48550,48300,139
+20250328,090400,70211850,48300,48500,48500,48300,357
+20250328,090300,52961150,48350,48550,48550,48350,62
+20250328,090200,49951450,48550,48500,48800,48400,374
+20250328,090100,31808200,48550,48800,48950,48550,556
+20250328,090000,4738700,48850,48800,49550,48750,97

131290/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
+20250328,160851,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,46550,-2950,5,-5.96,2577891175,55121,248.04,48800,49550,46000,64300,34650,49500,46768.04,7.59,0,5051,50966,50232,49866,49132,48766,50050,48950,55,14800,500,35640,50,1,11061429,5149,12.12,1.47,12,0.50,3840.00,31609.00,87800,20240503,-46.98,35000,20241209,33.00,54600,-14.74,20250321,39850,16.81,20250203,87800,-46.98,20240503,35000,33.00,20241209,1.33,N,131290,500,55 억,,839795,N,N,51,N,00,N
+20250328,150854,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,46500,-3000,5,-6.06,2383503775,50957,229.30,48800,49550,46000,64300,34650,49500,46774.81,7.59,0,6385,50966,50232,49866,49132,48766,50050,48950,55,14800,500,35640,50,1,11061429,5144,12.11,1.47,12,0.46,3840.00,31609.00,87800,20240503,-47.04,35000,20241209,32.86,54600,-14.84,20250321,39850,16.69,20250203,87800,-47.04,20240503,35000,32.86,20241209,1.33,N,131290,500,55 억,,839795,N,N,78,N,00,N
+20250328,140857,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,46050,-3450,5,-6.97,2123047525,45333,203.99,48800,49550,46050,64300,34650,49500,46832.28,7.59,0,6090,50966,50232,49866,49132,48766,50050,48950,55,14800,500,35640,50,1,11061429,5094,11.99,1.46,12,0.41,3840.00,31609.00,87800,20240503,-47.55,35000,20241209,31.57,54600,-15.66,20250321,39850,15.56,20250203,87800,-47.55,20240503,35000,31.57,20241209,1.33,N,131290,500,55 억,,839795,N,N,78,N,00,N
+20250328,130854,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,46600,-2900,5,-5.86,1571365525,33415,150.36,48800,49550,46300,64300,34650,49500,47025.75,7.59,0,550,50966,50232,49866,49132,48766,50050,48950,55,14800,500,35640,50,1,11061429,5155,12.14,1.47,12,0.30,3840.00,31609.00,87800,20240503,-46.92,35000,20241209,33.14,54600,-14.65,20250321,39850,16.94,20250203,87800,-46.92,20240503,35000,33.14,20241209,1.33,N,131290,500,55 억,,839795,N,N,78,N,00,N
+20250328,120853,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,46800,-2700,5,-5.45,1370939575,29117,131.02,48800,49550,46300,64300,34650,49500,47083.82,7.59,0,-1008,50966,50232,49866,49132,48766,50050,48950,55,14800,500,35640,50,1,11061429,5177,12.19,1.48,12,0.26,3840.00,31609.00,87800,20240503,-46.70,35000,20241209,33.71,54600,-14.29,20250321,39850,17.44,20250203,87800,-46.70,20240503,35000,33.71,20241209,1.33,N,131290,500,55 억,,839795,N,N,78,N,00,N
+20250328,110851,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,46650,-2850,5,-5.76,957575575,20245,91.10,48800,49550,46500,64300,34650,49500,47299.36,7.59,0,-138,50966,50232,49866,49132,48766,50050,48950,55,14800,500,35640,50,1,11061429,5160,12.15,1.48,12,0.18,3840.00,31609.00,87800,20240503,-46.87,35000,20241209,33.29,54600,-14.56,20250321,39850,17.06,20250203,87800,-46.87,20240503,35000,33.29,20241209,1.33,N,131290,500,55 억,,839795,N,N,78,N,00,N
+20250328,100856,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,46650,-2850,5,-5.76,639389225,13466,60.59,48800,49550,46500,64300,34650,49500,47481.75,7.59,0,-1218,50966,50232,49866,49132,48766,50050,48950,55,14800,500,35640,50,1,11061429,5160,12.15,1.48,12,0.12,3840.00,31609.00,87800,20240503,-46.87,35000,20241209,33.29,54600,-14.56,20250321,39850,17.06,20250203,87800,-46.87,20240503,35000,33.29,20241209,1.33,N,131290,500,55 억,,839795,N,N,78,N,00,N
+20250328,090901,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,48200,-1300,5,-2.63,99709400,2058,9.26,48800,49550,48100,64300,34650,49500,48449.66,7.59,0,-765,50966,50232,49866,49132,48766,50050,48950,55,14800,500,35640,50,1,11061429,5332,12.55,1.52,12,0.02,3840.00,31609.00,87800,20240503,-45.10,35000,20241209,37.71,54600,-11.72,20250321,39850,20.95,20250203,87800,-45.10,20240503,35000,37.71,20241209,1.33,N,131290,500,55 억,,839795,N,N,78,N,00,N
+20250327,162055,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,49500,-1400,5,-2.75,1111058750,22223,52.55,50100,50600,49500,66100,35700,50900,49995.89,7.69,0,-6734,52366,51632,50166,49432,47966,52000,49800,55,15200,500,36640,50,1,11061429,5475,12.89,1.57,12,0.20,3840.00,31609.00,87800,20240503,-43.62,35000,20241209,41.43,54600,-9.34,20250321,39850,24.22,20250203,87800,-43.62,20240503,35000,41.43,20241209,1.35,N,131290,500,55 억,,850694,N,N,78,N,00,N
+20250327,150853,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,49900,-1000,5,-1.96,1029868400,20589,48.68,50100,50600,49500,66100,35700,50900,50020.32,7.69,0,-6642,52366,51632,50166,49432,47966,52000,49800,55,15200,500,36640,50,1,11061429,5520,12.99,1.58,12,0.19,3840.00,31609.00,87800,20240503,-43.17,35000,20241209,42.57,54600,-8.61,20250321,39850,25.22,20250203,87800,-43.17,20240503,35000,42.57,20241209,1.35,N,131290,500,55 억,,850694,N,N,84,N,00,N
+20250327,140852,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,49750,-1150,5,-2.26,797146250,15909,37.62,50100,50600,49500,66100,35700,50900,50106.62,7.69,0,-5942,52366,51632,50166,49432,47966,52000,49800,55,15200,500,36640,50,1,11061429,5503,12.96,1.57,12,0.14,3840.00,31609.00,87800,20240503,-43.34,35000,20241209,42.14,54600,-8.88,20250321,39850,24.84,20250203,87800,-43.34,20240503,35000,42.14,20241209,1.35,N,131290,500,55 억,,850694,N,N,84,N,00,N
+20250327,130849,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,50200,-700,5,-1.38,603115450,12027,28.44,50100,50600,49500,66100,35700,50900,50146.79,7.69,0,-5086,52366,51632,50166,49432,47966,52000,49800,55,15200,500,36640,100,1,11061429,5553,13.07,1.59,12,0.11,3840.00,31609.00,87800,20240503,-42.82,35000,20241209,43.43,54600,-8.06,20250321,39850,25.97,20250203,87800,-42.82,20240503,35000,43.43,20241209,1.35,N,131290,500,55 억,,850694,N,N,84,N,00,N
+20250327,120857,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,50200,-700,5,-1.38,489917200,9771,23.10,50100,50600,49500,66100,35700,50900,50139.92,7.69,0,-3632,52366,51632,50166,49432,47966,52000,49800,55,15200,500,36640,100,1,11061429,5553,13.07,1.59,12,0.09,3840.00,31609.00,87800,20240503,-42.82,35000,20241209,43.43,54600,-8.06,20250321,39850,25.97,20250203,87800,-42.82,20240503,35000,43.43,20241209,1.35,N,131290,500,55 억,,850694,N,N,84,N,00,N
+20250327,110854,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,50100,-800,5,-1.57,359931200,7186,16.99,50100,50600,49500,66100,35700,50900,50087.84,7.69,0,-2222,52366,51632,50166,49432,47966,52000,49800,55,15200,500,36640,100,1,11061429,5542,13.05,1.58,12,0.06,3840.00,31609.00,87800,20240503,-42.94,35000,20241209,43.14,54600,-8.24,20250321,39850,25.72,20250203,87800,-42.94,20240503,35000,43.14,20241209,1.35,N,131290,500,55 억,,850694,N,N,84,N,00,N
+20250327,100849,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,50200,-700,5,-1.38,189788300,3801,8.99,50100,50500,49500,66100,35700,50900,49931.15,7.69,0,-1235,52366,51632,50166,49432,47966,52000,49800,55,15200,500,36640,100,1,11061429,5553,13.07,1.59,12,0.03,3840.00,31609.00,87800,20240503,-42.82,35000,20241209,43.43,54600,-8.06,20250321,39850,25.97,20250203,87800,-42.82,20240503,35000,43.43,20241209,1.35,N,131290,500,55 억,,850694,N,N,84,N,00,N
+20250327,090854,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,50000,-900,5,-1.77,42817300,862,2.04,50100,50100,49500,66100,35700,50900,49672.04,7.69,0,-285,52366,51632,50166,49432,47966,52000,49800,55,15200,500,36640,100,1,11061429,5531,13.02,1.58,12,0.01,3840.00,31609.00,87800,20240503,-43.05,35000,20241209,42.86,54600,-8.42,20250321,39850,25.47,20250203,87800,-43.05,20240503,35000,42.86,20241209,1.35,N,131290,500,55 억,,850694,N,N,84,N,00,N
+20250326,160843,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,50900,2200,2,4.52,2111733450,42291,73.28,49400,50900,48700,63300,34100,48700,49930.90,7.68,0,3963,53800,51250,49750,47200,45700,50500,46450,55,14600,500,35060,100,1,11061429,5630,4627.27,1.86,12,0.38,11.00,27365.00,87800,20240503,-42.03,35000,20241209,45.43,54600,-6.78,20250321,39850,27.73,20250203,87800,-42.03,20240503,35000,45.43,20241209,1.37,N,131290,500,55 억,,849580,N,N,84,N,00,N
+20250326,150846,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,50600,1900,2,3.90,1875958350,37637,65.21,49400,50800,48700,63300,34100,48700,49843.46,7.68,0,4465,53800,51250,49750,47200,45700,50500,46450,55,14600,500,35060,100,1,11061429,5597,4600.00,1.85,12,0.34,11.00,27365.00,87800,20240503,-42.37,35000,20241209,44.57,54600,-7.33,20250321,39850,26.98,20250203,87800,-42.37,20240503,35000,44.57,20241209,1.37,N,131290,500,55 억,,849580,N,N,121,N,00,N
+20250326,140845,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,49950,1250,2,2.57,1079355150,21732,37.65,49400,50500,48700,63300,34100,48700,49666.63,7.68,0,5538,53800,51250,49750,47200,45700,50500,46450,55,14600,500,35060,50,1,11061429,5525,4540.91,1.83,12,0.20,11.00,27365.00,87800,20240503,-43.11,35000,20241209,42.71,54600,-8.52,20250321,39850,25.35,20250203,87800,-43.11,20240503,35000,42.71,20241209,1.37,N,131290,500,55 억,,849580,N,N,121,N,00,N
+20250326,130845,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,49950,1250,2,2.57,955554150,19254,33.36,49400,50500,48700,63300,34100,48700,49628.86,7.68,0,5071,53800,51250,49750,47200,45700,50500,46450,55,14600,500,35060,50,1,11061429,5525,4540.91,1.83,12,0.17,11.00,27365.00,87800,20240503,-43.11,35000,20241209,42.71,54600,-8.52,20250321,39850,25.35,20250203,87800,-43.11,20240503,35000,42.71,20241209,1.37,N,131290,500,55 억,,849580,N,N,121,N,00,N
+20250326,120850,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,50000,1300,2,2.67,893952900,18021,31.22,49400,50500,48700,63300,34100,48700,49606.18,7.68,0,4292,53800,51250,49750,47200,45700,50500,46450,55,14600,500,35060,100,1,11061429,5531,4545.45,1.83,12,0.16,11.00,27365.00,87800,20240503,-43.05,35000,20241209,42.86,54600,-8.42,20250321,39850,25.47,20250203,87800,-43.05,20240503,35000,42.86,20241209,1.37,N,131290,500,55 억,,849580,N,N,121,N,00,N
+20250326,110846,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,50100,1400,2,2.87,826242350,16666,28.88,49400,50500,48700,63300,34100,48700,49576.52,7.68,0,4043,53800,51250,49750,47200,45700,50500,46450,55,14600,500,35060,100,1,11061429,5542,4554.55,1.83,12,0.15,11.00,27365.00,87800,20240503,-42.94,35000,20241209,43.14,54600,-8.24,20250321,39850,25.72,20250203,87800,-42.94,20240503,35000,43.14,20241209,1.37,N,131290,500,55 억,,849580,N,N,121,N,00,N
+20250326,100847,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,48800,100,2,0.21,534782500,10813,18.74,49400,50100,48700,63300,34100,48700,49457.37,7.68,0,1623,53800,51250,49750,47200,45700,50500,46450,55,14600,500,35060,50,1,11061429,5398,4436.36,1.78,12,0.10,11.00,27365.00,87800,20240503,-44.42,35000,20241209,39.43,54600,-10.62,20250321,39850,22.46,20250203,87800,-44.42,20240503,35000,39.43,20241209,1.37,N,131290,500,55 억,,849580,N,N,121,N,00,N
+20250326,090846,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,49900,1200,2,2.46,175724700,3535,6.13,49400,50100,49100,63300,34100,48700,49709.96,7.68,0,1041,53800,51250,49750,47200,45700,50500,46450,55,14600,500,35060,50,1,11061429,5520,4536.36,1.82,12,0.03,11.00,27365.00,87800,20240503,-43.17,35000,20241209,42.57,54600,-8.61,20250321,39850,25.22,20250203,87800,-43.17,20240503,35000,42.57,20241209,1.37,N,131290,500,55 억,,849580,N,N,121,N,00,N
+20250325,160841,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,48700,-3000,5,-5.80,2848312725,57714,143.10,52100,52300,48250,67200,36200,51700,49352.22,7.70,0,-13224,54433,53066,51733,50366,49033,52400,49700,55,15500,500,37220,50,1,11061429,5387,4427.27,1.78,12,0.52,11.00,27365.00,87800,20240503,-44.53,35000,20241209,39.14,54600,-10.81,20250321,39850,22.21,20250203,87800,-44.53,20240503,35000,39.14,20241209,1.33,N,131290,500,55 억,,851695,N,N,121,N,00,N
+20250325,150842,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,48700,-3000,5,-5.80,2669779925,54058,134.03,52100,52300,48250,67200,36200,51700,49387.32,7.70,0,-11170,54433,53066,51733,50366,49033,52400,49700,55,15500,500,37220,50,1,11061429,5387,4427.27,1.78,12,0.49,11.00,27365.00,87800,20240503,-44.53,35000,20241209,39.14,54600,-10.81,20250321,39850,22.21,20250203,87800,-44.53,20240503,35000,39.14,20241209,1.33,N,131290,500,55 억,,851695,N,N,156,N,00,N
+20250325,140839,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,48500,-3200,5,-6.19,1898472000,38237,94.81,52100,52300,48250,67200,36200,51700,49650.13,7.70,0,-9055,54433,53066,51733,50366,49033,52400,49700,55,15500,500,37220,50,1,11061429,5365,4409.09,1.77,12,0.35,11.00,27365.00,87800,20240503,-44.76,35000,20241209,38.57,54600,-11.17,20250321,39850,21.71,20250203,87800,-44.76,20240503,35000,38.57,20241209,1.33,N,131290,500,55 억,,851695,N,N,156,N,00,N
+20250325,130840,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,49300,-2400,5,-4.64,1337535625,26717,66.24,52100,52300,49050,67200,36200,51700,50063.09,7.70,0,-6817,54433,53066,51733,50366,49033,52400,49700,55,15500,500,37220,50,1,11061429,5453,4481.82,1.80,12,0.24,11.00,27365.00,87800,20240503,-43.85,35000,20241209,40.86,54600,-9.71,20250321,39850,23.71,20250203,87800,-43.85,20240503,35000,40.86,20241209,1.33,N,131290,500,55 억,,851695,N,N,156,N,00,N
+20250325,120841,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,49350,-2350,5,-4.55,1083129625,21546,53.42,52100,52300,49100,67200,36200,51700,50270.57,7.70,0,-7950,54433,53066,51733,50366,49033,52400,49700,55,15500,500,37220,50,1,11061429,5459,4486.36,1.80,12,0.19,11.00,27365.00,87800,20240503,-43.79,35000,20241209,41.00,54600,-9.62,20250321,39850,23.84,20250203,87800,-43.79,20240503,35000,41.00,20241209,1.33,N,131290,500,55 억,,851695,N,N,156,N,00,N
+20250325,110840,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,49650,-2050,5,-3.97,804962650,15906,39.44,52100,52300,49600,67200,36200,51700,50607.48,7.70,0,-6244,54433,53066,51733,50366,49033,52400,49700,55,15500,500,37220,50,1,11061429,5492,4513.64,1.81,12,0.14,11.00,27365.00,87800,20240503,-43.45,35000,20241209,41.86,54600,-9.07,20250321,39850,24.59,20250203,87800,-43.45,20240503,35000,41.86,20241209,1.33,N,131290,500,55 억,,851695,N,N,156,N,00,N
+20250325,100850,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,50800,-900,5,-1.74,489741050,9597,23.80,52100,52300,50100,67200,36200,51700,51030.64,7.70,0,-4083,54433,53066,51733,50366,49033,52400,49700,55,15500,500,37220,100,1,11061429,5619,4618.18,1.86,12,0.09,11.00,27365.00,87800,20240503,-42.14,35000,20241209,45.14,54600,-6.96,20250321,39850,27.48,20250203,87800,-42.14,20240503,35000,45.14,20241209,1.33,N,131290,500,55 억,,851695,N,N,156,N,00,N
+20250325,090847,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,51500,-200,5,-0.39,130069250,2504,6.21,52100,52300,51500,67200,36200,51700,51944.59,7.70,0,-2131,54433,53066,51733,50366,49033,52400,49700,55,15500,500,37220,100,1,11061429,5697,4681.82,1.88,12,0.02,11.00,27365.00,87800,20240503,-41.34,35000,20241209,47.14,54600,-5.68,20250321,39850,29.23,20250203,87800,-41.34,20240503,35000,47.14,20241209,1.33,N,131290,500,55 억,,851695,N,N,156,N,00,N
+20250324,160838,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,51700,-800,5,-1.52,2098667700,40332,23.80,52000,53100,50400,68200,36800,52500,52034.82,7.82,0,-13434,56500,54500,52600,50600,48700,55500,51600,55,15700,500,37800,100,1,11061429,5719,4700.00,1.89,12,0.36,11.00,27365.00,87800,20240503,-41.12,35000,20241209,47.71,54600,-5.31,20250321,39850,29.74,20250203,87800,-41.12,20240503,35000,47.71,20241209,1.32,N,131290,500,55 억,,864771,N,N,156,N,00,N
+20250324,150844,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,52300,-200,5,-0.38,1921626300,36915,21.79,52000,53100,50400,68200,36800,52500,52055.43,7.82,0,-12920,56500,54500,52600,50600,48700,55500,51600,55,15700,500,37800,100,1,11061429,5785,4754.55,1.91,12,0.33,11.00,27365.00,87800,20240503,-40.43,35000,20241209,49.43,54600,-4.21,20250321,39850,31.24,20250203,87800,-40.43,20240503,35000,49.43,20241209,1.32,N,131290,500,55 억,,864771,N,N,127,N,00,N
+20250324,140845,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,52100,-400,5,-0.76,1674805100,32184,18.99,52000,53100,50400,68200,36800,52500,52038.44,7.82,0,-10157,56500,54500,52600,50600,48700,55500,51600,55,15700,500,37800,100,1,11061429,5763,4736.36,1.90,12,0.29,11.00,27365.00,87800,20240503,-40.66,35000,20241209,48.86,54600,-4.58,20250321,39850,30.74,20250203,87800,-40.66,20240503,35000,48.86,20241209,1.32,N,131290,500,55 억,,864771,N,N,127,N,00,N
+20250324,130844,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,52200,-300,5,-0.57,1459729300,28055,16.56,52000,53100,50400,68200,36800,52500,52030.99,7.82,0,-8152,56500,54500,52600,50600,48700,55500,51600,55,15700,500,37800,100,1,11061429,5774,4745.45,1.91,12,0.25,11.00,27365.00,87800,20240503,-40.55,35000,20241209,49.14,54600,-4.40,20250321,39850,30.99,20250203,87800,-40.55,20240503,35000,49.14,20241209,1.32,N,131290,500,55 억,,864771,N,N,127,N,00,N
+20250324,120844,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,52300,-200,5,-0.38,1262928200,24288,14.33,52000,53100,50400,68200,36800,52500,51998.03,7.82,0,-6157,56500,54500,52600,50600,48700,55500,51600,55,15700,500,37800,100,1,11061429,5785,4754.55,1.91,12,0.22,11.00,27365.00,87800,20240503,-40.43,35000,20241209,49.43,54600,-4.21,20250321,39850,31.24,20250203,87800,-40.43,20240503,35000,49.43,20241209,1.32,N,131290,500,55 억,,864771,N,N,127,N,00,N
+20250324,110842,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,52100,-400,5,-0.76,1037820900,19982,11.79,52000,53100,50400,68200,36800,52500,51937.79,7.82,0,-3814,56500,54500,52600,50600,48700,55500,51600,55,15700,500,37800,100,1,11061429,5763,4736.36,1.90,12,0.18,11.00,27365.00,87800,20240503,-40.66,35000,20241209,48.86,54600,-4.58,20250321,39850,30.74,20250203,87800,-40.66,20240503,35000,48.86,20241209,1.32,N,131290,500,55 억,,864771,N,N,127,N,00,N
+20250324,100840,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,52500,0,3,0.00,785245200,15151,8.94,52000,53100,50400,68200,36800,52500,51827.95,7.82,0,-1794,56500,54500,52600,50600,48700,55500,51600,55,15700,500,37800,100,1,11061429,5807,4772.73,1.92,12,0.14,11.00,27365.00,87800,20240503,-40.21,35000,20241209,50.00,54600,-3.85,20250321,39850,31.74,20250203,87800,-40.21,20240503,35000,50.00,20241209,1.32,N,131290,500,55 억,,864771,N,N,127,N,00,N
+20250324,090842,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,51100,-1400,5,-2.67,266038100,5176,3.05,52000,52200,50400,68200,36800,52500,51398.40,7.82,0,-1024,56500,54500,52600,50600,48700,55500,51600,55,15700,500,37800,100,1,11061429,5652,4645.45,1.87,12,0.05,11.00,27365.00,87800,20240503,-41.80,35000,20241209,46.00,54600,-6.41,20250321,39850,28.23,20250203,87800,-41.80,20240503,35000,46.00,20241209,1.32,N,131290,500,55 억,,864771,N,N,127,N,00,N
 20250321,160857,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,52500,2000,2,3.96,8939119900,169232,794.85,51000,54600,50700,65600,35400,50500,52821.70,7.80,0,12331,51700,51100,50300,49700,48900,50700,49300,55,15100,500,36360,100,1,11061429,5807,4772.73,1.92,12,1.53,11.00,27365.00,87800,20240503,-40.21,35000,20241209,50.00,54600,-3.85,20250321,39850,31.74,20250203,87800,-40.21,20240503,35000,50.00,20241209,1.30,N,131290,500,55 억,,862473,N,N,122,N,00,N
 20250321,150842,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,52600,2100,2,4.16,8602097400,162795,764.62,51000,54600,50700,65600,35400,50500,52840.06,7.80,0,11042,51700,51100,50300,49700,48900,50700,49300,55,15100,500,36360,100,1,11061429,5818,4781.82,1.92,12,1.47,11.00,27365.00,87800,20240503,-40.09,35000,20241209,50.29,54600,-3.66,20250321,39850,31.99,20250203,87800,-40.09,20240503,35000,50.29,20241209,1.30,N,131290,500,55 억,,862473,N,N,39,N,00,N
 20250321,140842,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,52300,1800,2,3.56,8058624750,152453,716.04,51000,54600,50700,65600,35400,50500,52859.73,7.80,0,14708,51700,51100,50300,49700,48900,50700,49300,55,15100,500,36360,100,1,11061429,5785,4754.55,1.91,12,1.38,11.00,27365.00,87800,20240503,-40.43,35000,20241209,49.43,54600,-4.21,20250321,39850,31.24,20250203,87800,-40.43,20240503,35000,49.43,20241209,1.30,N,131290,500,55 억,,862473,N,N,39,N,00,N

131290/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,5666,11061429,288399400,563026736100,0.05
+20250325,7108,11061429,346159600,538691592300,0.06
+20250324,7074,11061429,365725800,571875879300,0.06
+20250321,7762,11061429,407505000,580725022500,0.07
+20250320,7770,11061429,392385000,558602164500,0.07
 20250319,5355,11061429,267214500,551965307100,0.05
 20250318,5349,11061429,262101000,542010021000,0.05
 20250317,4611,11061429,231472200,555283735800,0.04

131290/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,52500,51000,54600,48500,323000,16646744500,00,0.00,N,2,2100,
 20250310,50400,43700,51000,42300,316925,15159596800,00,0.00,N,2,6150,
 20250304,44250,44250,46000,41850,212856,9302712550,00,0.00,N,5,-550,
 20250224,44800,48000,49350,44400,358649,16903803000,00,0.00,N,5,-3900,