Add accumulated files

214450/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,332000,335000,341500,328500,48675,16278494500,00,0.00,N,5,-5500,
+20250326,337500,322000,337500,310500,79936,25990454000,00,0.00,N,2,18000,
+20250325,319500,326000,327000,315000,78596,25060516500,00,0.00,N,5,-7500,
+20250324,327000,324000,338000,323000,51249,17032008500,00,0.00,N,3,0,
 20250321,327000,322000,327000,315000,49220,15825501000,00,0.00,N,2,7500,
 20250320,319500,316500,322000,310000,75286,23920274750,00,0.00,N,2,4500,
 20250319,315000,330000,330500,314500,76298,24314981250,00,0.00,N,5,-13500,

214450/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
+20250328,337500,5500,2,-1120,-3379,5413,-372,-1128,1803,18049,5397,19768,6009,1792,6577,19169,8776,14355,6381,2920,4774
+20250327,332000,-5500,5,-7181,2642,5210,-2384,854,1756,18795,9542,19270,6304,3176,6441,25976,6900,14060,8688,2321,4685
+20250326,337500,18000,2,-18776,-1851,20693,-6206,-612,6840,25388,13879,40105,8197,4500,13110,44164,15730,19412,14402,5111,6270
+20250325,319500,-7500,5,2410,-16334,13643,770,-5211,4352,29364,12677,35836,9361,4043,11427,26954,29011,22193,8591,9255,7075
+20250324,327000,0,3,475,-10894,9842,147,-3605,3266,24540,7485,17776,8164,2487,5899,24065,18379,7934,8017,6091,2633
 20250321,327000,7500,2,-5725,1297,8925,-1843,413,2865,17783,14090,17191,5720,4536,5519,23508,12793,8266,7564,4122,2654
 20250320,319500,4500,2,12026,-25505,14043,3819,-8109,4467,39810,9078,25507,12654,2874,8110,27784,34583,11464,8835,10982,3643
 20250319,315000,-13500,5,21595,-19606,305,6878,-6230,82,47289,12850,15648,15090,4084,4979,25694,32456,15343,8212,10314,4896

214450/min/candle-20250324.csv

@@ -0,0 +1,706 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,204400,17015305000,327000,327000,327000,327000,1321
+20250324,204300,17015305000,327000,327000,327000,327000,0
+20250324,204200,17015305000,327000,327000,327000,327000,0
+20250324,204100,17015305000,327000,327000,327000,327000,0
+20250324,204000,17015305000,327000,327000,327000,327000,0
+20250324,203900,17015305000,327000,327000,327000,327000,0
+20250324,203800,17015305000,327000,327000,327000,327000,0
+20250324,203700,17015305000,327000,327000,327000,327000,0
+20250324,203600,17015305000,327000,327000,327000,327000,0
+20250324,203500,17015305000,327000,327000,327000,327000,0
+20250324,203400,17015305000,327000,327000,327000,327000,0
+20250324,203300,17015305000,327000,327000,327000,327000,0
+20250324,203200,17015305000,327000,327000,327000,327000,0
+20250324,203100,17015305000,327000,327000,327000,327000,0
+20250324,203000,17015305000,327000,327000,327000,327000,0
+20250324,202900,17015305000,327000,327000,327000,327000,0
+20250324,202800,17015305000,327000,327000,327000,327000,0
+20250324,202700,17015305000,327000,327000,327000,327000,0
+20250324,202600,17015305000,327000,327000,327000,327000,0
+20250324,202500,17015305000,327000,327000,327000,327000,0
+20250324,202400,17015305000,327000,327000,327000,327000,0
+20250324,202300,17015305000,327000,327000,327000,327000,0
+20250324,202200,17015305000,327000,327000,327000,327000,0
+20250324,202100,17015305000,327000,327000,327000,327000,0
+20250324,202000,17015305000,327000,327000,327000,327000,0
+20250324,201900,17015305000,327000,327000,327000,327000,0
+20250324,201800,17015305000,327000,327000,327000,327000,0
+20250324,201700,17015305000,327000,327000,327000,327000,0
+20250324,201600,17015305000,327000,327000,327000,327000,0
+20250324,201500,17015305000,327000,327000,327000,327000,0
+20250324,201400,17015305000,327000,327000,327000,327000,1321
+20250324,201300,17015305000,327000,327000,327000,327000,0
+20250324,201200,17015305000,327000,327000,327000,327000,0
+20250324,201100,17015305000,327000,327000,327000,327000,0
+20250324,201000,17015305000,327000,327000,327000,327000,0
+20250324,200900,17015305000,327000,327000,327000,327000,0
+20250324,200800,17015305000,327000,327000,327000,327000,0
+20250324,200700,17015305000,327000,327000,327000,327000,0
+20250324,200600,17015305000,327000,327000,327000,327000,0
+20250324,200500,17015305000,327000,327000,327000,327000,0
+20250324,200400,17015305000,327000,327000,327000,327000,0
+20250324,200300,17015305000,327000,327000,327000,327000,0
+20250324,200200,17015305000,327000,327000,327000,327000,0
+20250324,200100,17015305000,327000,327000,327000,327000,0
+20250324,200000,17015305000,327000,327000,327000,327000,0
+20250324,195900,17015305000,327000,327000,327000,327000,0
+20250324,195800,17015305000,327000,327000,327000,327000,0
+20250324,195700,17015305000,327000,327000,327000,327000,0
+20250324,195600,17015305000,327000,327000,327000,327000,0
+20250324,195500,17015305000,327000,327000,327000,327000,0
+20250324,195400,17015305000,327000,327000,327000,327000,0
+20250324,195300,17015305000,327000,327000,327000,327000,0
+20250324,195200,17015305000,327000,327000,327000,327000,0
+20250324,195100,17015305000,327000,327000,327000,327000,0
+20250324,195000,17015305000,327000,327000,327000,327000,0
+20250324,194900,17015305000,327000,327000,327000,327000,0
+20250324,194800,17015305000,327000,327000,327000,327000,0
+20250324,194700,17015305000,327000,327000,327000,327000,0
+20250324,194600,17015305000,327000,327000,327000,327000,0
+20250324,194500,17015305000,327000,327000,327000,327000,0
+20250324,194400,17015305000,327000,327000,327000,327000,1321
+20250324,194300,17015305000,327000,327000,327000,327000,0
+20250324,194200,17015305000,327000,327000,327000,327000,0
+20250324,194100,17015305000,327000,327000,327000,327000,0
+20250324,194000,17015305000,327000,327000,327000,327000,0
+20250324,193900,17015305000,327000,327000,327000,327000,0
+20250324,193800,17015305000,327000,327000,327000,327000,0
+20250324,193700,17015305000,327000,327000,327000,327000,0
+20250324,193600,17015305000,327000,327000,327000,327000,0
+20250324,193500,17015305000,327000,327000,327000,327000,0
+20250324,193400,17015305000,327000,327000,327000,327000,0
+20250324,193300,17015305000,327000,327000,327000,327000,0
+20250324,193200,17015305000,327000,327000,327000,327000,0
+20250324,193100,17015305000,327000,327000,327000,327000,0
+20250324,193000,17015305000,327000,327000,327000,327000,0
+20250324,192900,17015305000,327000,327000,327000,327000,0
+20250324,192800,17015305000,327000,327000,327000,327000,0
+20250324,192700,17015305000,327000,327000,327000,327000,0
+20250324,192600,17015305000,327000,327000,327000,327000,0
+20250324,192500,17015305000,327000,327000,327000,327000,0
+20250324,192400,17015305000,327000,327000,327000,327000,0
+20250324,192300,17015305000,327000,327000,327000,327000,0
+20250324,192200,17015305000,327000,327000,327000,327000,0
+20250324,192100,17015305000,327000,327000,327000,327000,0
+20250324,192000,17015305000,327000,327000,327000,327000,0
+20250324,191900,17015305000,327000,327000,327000,327000,0
+20250324,191800,17015305000,327000,327000,327000,327000,0
+20250324,191700,17015305000,327000,327000,327000,327000,0
+20250324,191600,17015305000,327000,327000,327000,327000,0
+20250324,191500,17015305000,327000,327000,327000,327000,0
+20250324,191400,17015305000,327000,327000,327000,327000,1321
+20250324,191300,17015305000,327000,327000,327000,327000,0
+20250324,191200,17015305000,327000,327000,327000,327000,0
+20250324,191100,17015305000,327000,327000,327000,327000,0
+20250324,191000,17015305000,327000,327000,327000,327000,0
+20250324,190900,17015305000,327000,327000,327000,327000,0
+20250324,190800,17015305000,327000,327000,327000,327000,0
+20250324,190700,17015305000,327000,327000,327000,327000,0
+20250324,190600,17015305000,327000,327000,327000,327000,0
+20250324,190500,17015305000,327000,327000,327000,327000,0
+20250324,190400,17015305000,327000,327000,327000,327000,0
+20250324,190300,17015305000,327000,327000,327000,327000,0
+20250324,190200,17015305000,327000,327000,327000,327000,0
+20250324,190100,17015305000,327000,327000,327000,327000,0
+20250324,190000,17015305000,327000,327000,327000,327000,0
+20250324,185900,17015305000,327000,327000,327000,327000,0
+20250324,185800,17015305000,327000,327000,327000,327000,0
+20250324,185700,17015305000,327000,327000,327000,327000,0
+20250324,185600,17015305000,327000,327000,327000,327000,0
+20250324,185500,17015305000,327000,327000,327000,327000,0
+20250324,185400,17015305000,327000,327000,327000,327000,0
+20250324,185300,17015305000,327000,327000,327000,327000,0
+20250324,185200,17015305000,327000,327000,327000,327000,0
+20250324,185100,17015305000,327000,327000,327000,327000,0
+20250324,185000,17015305000,327000,327000,327000,327000,0
+20250324,184900,17015305000,327000,327000,327000,327000,0
+20250324,184800,17015305000,327000,327000,327000,327000,0
+20250324,184700,17015305000,327000,327000,327000,327000,0
+20250324,184600,17015305000,327000,327000,327000,327000,0
+20250324,184500,17015305000,327000,327000,327000,327000,0
+20250324,184400,17015305000,327000,327000,327000,327000,1321
+20250324,184300,17015305000,327000,327000,327000,327000,0
+20250324,184200,17015305000,327000,327000,327000,327000,0
+20250324,184100,17015305000,327000,327000,327000,327000,0
+20250324,184000,17015305000,327000,327000,327000,327000,0
+20250324,183900,17015305000,327000,327000,327000,327000,0
+20250324,183800,17015305000,327000,327000,327000,327000,0
+20250324,183700,17015305000,327000,327000,327000,327000,0
+20250324,183600,17015305000,327000,327000,327000,327000,0
+20250324,183500,17015305000,327000,327000,327000,327000,0
+20250324,183400,17015305000,327000,327000,327000,327000,0
+20250324,183300,17015305000,327000,327000,327000,327000,0
+20250324,183200,17015305000,327000,327000,327000,327000,0
+20250324,183100,17015305000,327000,327000,327000,327000,0
+20250324,183000,17015305000,327000,327000,327000,327000,0
+20250324,182900,17015305000,327000,327000,327000,327000,0
+20250324,182800,17015305000,327000,327000,327000,327000,0
+20250324,182700,17015305000,327000,327000,327000,327000,0
+20250324,182600,17015305000,327000,327000,327000,327000,0
+20250324,182500,17015305000,327000,327000,327000,327000,0
+20250324,182400,17015305000,327000,327000,327000,327000,0
+20250324,182300,17015305000,327000,327000,327000,327000,0
+20250324,182200,17015305000,327000,327000,327000,327000,0
+20250324,182100,17015305000,327000,327000,327000,327000,0
+20250324,182000,17015305000,327000,327000,327000,327000,0
+20250324,181900,17015305000,327000,327000,327000,327000,0
+20250324,181800,17015305000,327000,327000,327000,327000,0
+20250324,181700,17015305000,327000,327000,327000,327000,0
+20250324,181600,17015305000,327000,327000,327000,327000,0
+20250324,181500,17015305000,327000,327000,327000,327000,0
+20250324,181400,17015305000,327000,327000,327000,327000,1321
+20250324,181300,17015305000,327000,327000,327000,327000,0
+20250324,181200,17015305000,327000,327000,327000,327000,0
+20250324,181100,17015305000,327000,327000,327000,327000,0
+20250324,181000,17015305000,327000,327000,327000,327000,0
+20250324,180900,17015305000,327000,327000,327000,327000,0
+20250324,180800,17015305000,327000,327000,327000,327000,0
+20250324,180700,17015305000,327000,327000,327000,327000,0
+20250324,180600,17015305000,327000,327000,327000,327000,0
+20250324,180500,17015305000,327000,327000,327000,327000,0
+20250324,180400,17015305000,327000,327000,327000,327000,0
+20250324,180300,17015305000,327000,327000,327000,327000,0
+20250324,180200,17015305000,327000,327000,327000,327000,0
+20250324,180100,17015305000,327000,327000,327000,327000,0
+20250324,180000,17015305000,327000,327000,327000,327000,0
+20250324,175900,17015305000,327000,327000,327000,327000,0
+20250324,175800,17015305000,327000,327000,327000,327000,0
+20250324,175700,17015305000,327000,327000,327000,327000,0
+20250324,175600,17015305000,327000,327000,327000,327000,0
+20250324,175500,17015305000,327000,327000,327000,327000,0
+20250324,175400,17015305000,327000,327000,327000,327000,0
+20250324,175300,17015305000,327000,327000,327000,327000,0
+20250324,175200,17015305000,327000,327000,327000,327000,0
+20250324,175100,17015305000,327000,327000,327000,327000,0
+20250324,175000,17015305000,327000,327000,327000,327000,0
+20250324,174900,17015305000,327000,327000,327000,327000,0
+20250324,174800,17015305000,327000,327000,327000,327000,0
+20250324,174700,17015305000,327000,327000,327000,327000,0
+20250324,174600,17015305000,327000,327000,327000,327000,0
+20250324,174500,17015305000,327000,327000,327000,327000,0
+20250324,174400,17015305000,327000,327000,327000,327000,1321
+20250324,174300,17015305000,327000,327000,327000,327000,0
+20250324,174200,17015305000,327000,327000,327000,327000,0
+20250324,174100,17015305000,327000,327000,327000,327000,0
+20250324,174000,17015305000,327000,327000,327000,327000,0
+20250324,173900,17015305000,327000,327000,327000,327000,0
+20250324,173800,17015305000,327000,327000,327000,327000,0
+20250324,173700,17015305000,327000,327000,327000,327000,0
+20250324,173600,17015305000,327000,327000,327000,327000,0
+20250324,173500,17015305000,327000,327000,327000,327000,0
+20250324,173400,17015305000,327000,327000,327000,327000,0
+20250324,173300,17015305000,327000,327000,327000,327000,0
+20250324,173200,17015305000,327000,327000,327000,327000,0
+20250324,173100,17015305000,327000,327000,327000,327000,0
+20250324,173000,17015305000,327000,327000,327000,327000,0
+20250324,172900,17015305000,327000,327000,327000,327000,0
+20250324,172800,17015305000,327000,327000,327000,327000,0
+20250324,172700,17015305000,327000,327000,327000,327000,0
+20250324,172600,17015305000,327000,327000,327000,327000,0
+20250324,172500,17015305000,327000,327000,327000,327000,0
+20250324,172400,17015305000,327000,327000,327000,327000,0
+20250324,172300,17015305000,327000,327000,327000,327000,0
+20250324,172200,17015305000,327000,327000,327000,327000,0
+20250324,172100,17015305000,327000,327000,327000,327000,0
+20250324,172000,17015305000,327000,327000,327000,327000,0
+20250324,171900,17015305000,327000,327000,327000,327000,0
+20250324,171800,17015305000,327000,327000,327000,327000,0
+20250324,171700,17015305000,327000,327000,327000,327000,0
+20250324,171600,17015305000,327000,327000,327000,327000,0
+20250324,171500,17015305000,327000,327000,327000,327000,0
+20250324,171400,17015305000,327000,327000,327000,327000,1321
+20250324,171300,17015305000,327000,327000,327000,327000,0
+20250324,171200,17015305000,327000,327000,327000,327000,0
+20250324,171100,17015305000,327000,327000,327000,327000,0
+20250324,171000,17015305000,327000,327000,327000,327000,0
+20250324,170900,17015305000,327000,327000,327000,327000,0
+20250324,170800,17015305000,327000,327000,327000,327000,0
+20250324,170700,17015305000,327000,327000,327000,327000,0
+20250324,170600,17015305000,327000,327000,327000,327000,0
+20250324,170500,17015305000,327000,327000,327000,327000,0
+20250324,170400,17015305000,327000,327000,327000,327000,0
+20250324,170300,17015305000,327000,327000,327000,327000,0
+20250324,170200,17015305000,327000,327000,327000,327000,0
+20250324,170100,17015305000,327000,327000,327000,327000,0
+20250324,170000,17015305000,327000,327000,327000,327000,0
+20250324,165900,17015305000,327000,327000,327000,327000,0
+20250324,165800,17015305000,327000,327000,327000,327000,0
+20250324,165700,17015305000,327000,327000,327000,327000,0
+20250324,165600,17015305000,327000,327000,327000,327000,0
+20250324,165500,17015305000,327000,327000,327000,327000,0
+20250324,165400,17015305000,327000,327000,327000,327000,0
+20250324,165300,17015305000,327000,327000,327000,327000,0
+20250324,165200,17015305000,327000,327000,327000,327000,0
+20250324,165100,17015305000,327000,327000,327000,327000,0
+20250324,165000,17015305000,327000,327000,327000,327000,0
+20250324,164900,17015305000,327000,327000,327000,327000,0
+20250324,164800,17015305000,327000,327000,327000,327000,0
+20250324,164700,17015305000,327000,327000,327000,327000,0
+20250324,164600,17015305000,327000,327000,327000,327000,0
+20250324,164500,17015305000,327000,327000,327000,327000,0
+20250324,164400,17015305000,327000,327000,327000,327000,1321
+20250324,164300,17015305000,327000,327000,327000,327000,0
+20250324,164200,17015305000,327000,327000,327000,327000,0
+20250324,164100,17015305000,327000,327000,327000,327000,0
+20250324,164000,17015305000,327000,327000,327000,327000,0
+20250324,163900,17015305000,327000,327000,327000,327000,0
+20250324,163800,17015305000,327000,327000,327000,327000,0
+20250324,163700,17015305000,327000,327000,327000,327000,0
+20250324,163600,17015305000,327000,327000,327000,327000,0
+20250324,163500,17015305000,327000,327000,327000,327000,0
+20250324,163400,17015305000,327000,327000,327000,327000,0
+20250324,163300,17015305000,327000,327000,327000,327000,0
+20250324,163200,17015305000,327000,327000,327000,327000,0
+20250324,163100,17015305000,327000,327000,327000,327000,0
+20250324,163000,17015305000,327000,327000,327000,327000,0
+20250324,162900,17015305000,327000,327000,327000,327000,0
+20250324,162800,17015305000,327000,327000,327000,327000,0
+20250324,162700,17015305000,327000,327000,327000,327000,0
+20250324,162600,17015305000,327000,327000,327000,327000,0
+20250324,162500,17015305000,327000,327000,327000,327000,0
+20250324,162400,17015305000,327000,327000,327000,327000,0
+20250324,162300,17015305000,327000,327000,327000,327000,0
+20250324,162200,17015305000,327000,327000,327000,327000,0
+20250324,162100,17015305000,327000,327000,327000,327000,0
+20250324,162000,17015305000,327000,327000,327000,327000,0
+20250324,161900,17015305000,327000,327000,327000,327000,0
+20250324,161800,17015305000,327000,327000,327000,327000,0
+20250324,161700,17015305000,327000,327000,327000,327000,0
+20250324,161600,17015305000,327000,327000,327000,327000,0
+20250324,161500,17015305000,327000,327000,327000,327000,0
+20250324,161400,17015305000,327000,327000,327000,327000,1321
+20250324,161300,17015305000,327000,327000,327000,327000,0
+20250324,161200,17015305000,327000,327000,327000,327000,0
+20250324,161100,17015305000,327000,327000,327000,327000,0
+20250324,161000,17015305000,327000,327000,327000,327000,0
+20250324,160900,17015305000,327000,327000,327000,327000,0
+20250324,160800,17015305000,327000,327000,327000,327000,0
+20250324,160700,17015305000,327000,327000,327000,327000,0
+20250324,160600,17015305000,327000,327000,327000,327000,0
+20250324,160500,17015305000,327000,327000,327000,327000,0
+20250324,160400,17015305000,327000,327000,327000,327000,0
+20250324,160300,17015305000,327000,327000,327000,327000,0
+20250324,160200,17015305000,327000,327000,327000,327000,0
+20250324,160100,17015305000,327000,327000,327000,327000,0
+20250324,160000,17015305000,327000,327000,327000,327000,0
+20250324,155900,17015305000,327000,327000,327000,327000,0
+20250324,155800,17015305000,327000,327000,327000,327000,0
+20250324,155700,17015305000,327000,327000,327000,327000,0
+20250324,155600,17015305000,327000,327000,327000,327000,0
+20250324,155500,17015305000,327000,327000,327000,327000,0
+20250324,155400,17015305000,327000,327000,327000,327000,0
+20250324,155300,17015305000,327000,327000,327000,327000,0
+20250324,155200,17015305000,327000,327000,327000,327000,0
+20250324,155100,17015305000,327000,327000,327000,327000,0
+20250324,155000,17015305000,327000,327000,327000,327000,0
+20250324,154900,17015305000,327000,327000,327000,327000,0
+20250324,154800,17015305000,327000,327000,327000,327000,0
+20250324,154700,17015305000,327000,327000,327000,327000,0
+20250324,154600,17015305000,327000,327000,327000,327000,0
+20250324,154500,17015305000,327000,327000,327000,327000,0
+20250324,154400,17015305000,327000,327000,327000,327000,1321
+20250324,154300,17015305000,327000,327000,327000,327000,0
+20250324,154200,17015305000,327000,327000,327000,327000,0
+20250324,154100,17015305000,327000,327000,327000,327000,0
+20250324,154000,17015305000,327000,327000,327000,327000,0
+20250324,153900,17015305000,327000,327000,327000,327000,0
+20250324,153800,17015305000,327000,327000,327000,327000,0
+20250324,153700,17015305000,327000,327000,327000,327000,0
+20250324,153600,17015305000,327000,327000,327000,327000,0
+20250324,153500,17015305000,327000,327000,327000,327000,0
+20250324,153400,17015305000,327000,327000,327000,327000,0
+20250324,153300,17015305000,327000,327000,327000,327000,0
+20250324,153200,17015305000,327000,327000,327000,327000,0
+20250324,153100,17015305000,327000,327000,327000,327000,0
+20250324,153000,17015305000,327000,327000,327000,327000,1321
+20250324,152900,16583338000,327000,327000,327000,327000,0
+20250324,152800,16583338000,327000,327000,327000,327000,0
+20250324,152700,16583338000,327000,327000,327000,327000,0
+20250324,152600,16583338000,327000,327000,327000,327000,0
+20250324,152500,16583338000,327000,327000,327000,327000,0
+20250324,152400,16583338000,327000,327000,327000,327000,0
+20250324,152300,16583338000,327000,327000,327000,327000,0
+20250324,152200,16583338000,327000,327000,327000,327000,0
+20250324,152100,16583338000,327000,327000,327000,327000,0
+20250324,152000,16583338000,327000,327000,327000,327000,0
+20250324,151900,16583338000,327000,328500,328500,327000,533
+20250324,151800,16408776000,328000,328000,328500,327500,377
+20250324,151700,16285121000,328000,328000,328500,328000,72
+20250324,151600,16261502500,328000,328000,329000,328000,270
+20250324,151500,16172854500,329000,329000,329000,328000,196
+20250324,151400,16108450500,329500,328000,329500,328000,139
+20250324,151300,16062827000,329500,329000,329500,328000,391
+20250324,151200,15934351500,329000,330000,330000,329000,219
+20250324,151100,15862214500,330000,330000,330000,329000,289
+20250324,151000,15766998000,329000,328000,330000,328000,290
+20250324,150900,15671545000,328000,329500,330000,328000,991
+20250324,150800,15345366000,329500,329500,330000,329000,342
+20250324,150700,15232657500,329500,329500,330000,329500,145
+20250324,150600,15184869500,329500,329000,330000,329000,156
+20250324,150500,15133490000,329000,329500,330000,329000,119
+20250324,150400,15094273000,330000,329500,330000,329500,127
+20250324,150300,15052419500,329500,329500,330000,329500,189
+20250324,150200,14990138000,329500,329500,330000,329500,174
+20250324,150100,14932794000,329500,329500,330500,329500,127
+20250324,150000,14890923500,329500,330000,330500,329500,334
+20250324,145900,14780709500,330000,330500,330500,330000,71
+20250324,145800,14757257000,330500,330000,330500,330000,76
+20250324,145700,14732171000,330500,330500,330500,330000,63
+20250324,145600,14711371000,330500,330000,330500,330000,98
+20250324,145500,14679009000,330000,330500,330500,330000,22
+20250324,145400,14671744500,330500,330000,330500,330000,39
+20250324,145300,14658866000,329500,330500,330500,329500,72
+20250324,145200,14635093500,330000,330000,330500,329500,129
+20250324,145100,14592505000,330500,330500,330500,329500,84
+20250324,145000,14564771500,330000,330000,330500,329500,364
+20250324,144900,14444637500,330000,330000,330500,330000,120
+20250324,144800,14405019000,330000,330000,330500,330000,72
+20250324,144700,14381251000,330000,330000,330500,330000,45
+20250324,144600,14366387500,330500,330000,330500,330000,46
+20250324,144500,14351188000,330000,330000,330500,330000,51
+20250324,144400,14334350500,330000,330500,330500,330000,61
+20250324,144300,14314214500,330000,330500,331000,330000,70
+20250324,144200,14291087500,330000,330000,331000,330000,228
+20250324,144100,14215779500,330000,329500,330000,329500,54
+20250324,144000,14197974500,329500,329500,330000,329500,71
+20250324,143900,14174563000,329500,330500,330500,329500,216
+20250324,143800,14103299500,330500,330000,330500,330000,51
+20250324,143700,14086459000,330000,330500,330500,330000,90
+20250324,143600,14056733500,330000,330000,330500,330000,102
+20250324,143500,14023064500,330000,330500,330500,330000,44
+20250324,143400,14008538500,330000,330500,331000,330000,242
+20250324,143300,13928553500,330500,331000,331500,330500,76
+20250324,143200,13903399000,331000,331500,331500,330500,75
+20250324,143100,13878567000,331500,331000,331500,330500,151
+20250324,143000,13828584500,331500,331000,331500,331000,66
+20250324,142900,13806712000,331000,331500,331500,331000,92
+20250324,142800,13776241500,331500,331500,331500,331000,44
+20250324,142700,13761666500,331500,331000,331500,331000,97
+20250324,142600,13729538000,331500,331500,332000,331500,35
+20250324,142500,13717934500,331500,331000,332000,331000,180
+20250324,142400,13658271000,331500,331000,331500,331000,97
+20250324,142300,13626128500,331500,331000,331500,331000,67
+20250324,142200,13603927500,331000,331000,331500,331000,37
+20250324,142100,13591667000,331000,331500,332000,331000,169
+20250324,142000,13535647000,331000,331000,331500,331000,65
+20250324,141900,13514126000,331000,331000,331000,330500,87
+20250324,141800,13485353000,330500,330500,331000,330500,33
+20250324,141700,13474436000,330500,331000,331000,330500,56
+20250324,141600,13455903000,331000,331000,331500,331000,40
+20250324,141500,13442653500,331000,331500,332000,331000,157
+20250324,141400,13390641500,332000,331500,332000,331500,43
+20250324,141300,13376372500,331500,331500,332000,331500,93
+20250324,141200,13345506500,331500,331000,332000,331000,69
+20250324,141100,13322636000,331500,330500,331500,330500,138
+20250324,141000,13276956500,330500,330500,331000,330500,43
+20250324,140900,13262733500,330500,330500,330500,330500,35
+20250324,140800,13251166000,330500,331000,331000,330500,93
+20250324,140700,13220415000,331000,330500,331000,330500,31
+20250324,140600,13210158000,331000,330500,331000,330500,47
+20250324,140500,13194620000,331000,330000,331000,330000,384
+20250324,140400,13067803500,329500,329500,330500,329500,24
+20250324,140300,13059879500,330000,330000,330500,329500,878
+20250324,140200,12770173500,330000,330500,330500,330000,92
+20250324,140100,12739799000,330500,330000,330500,330000,109
+20250324,140000,12703818500,330000,330500,331000,330000,146
+20250324,135900,12655549000,330500,330500,331000,330000,254
+20250324,135800,12571605500,331000,331000,331000,330500,90
+20250324,135700,12541854000,331000,330500,331000,330000,623
+20250324,135600,12336043000,330500,331000,331500,330500,159
+20250324,135500,12283401500,331000,331000,331500,331000,69
+20250324,135400,12260539500,331000,331000,331500,331000,175
+20250324,135300,12202610000,331000,331000,331250,331000,35
+20250324,135200,12191024750,331000,331250,331500,331000,154
+20250324,135100,12140043250,331000,332000,332000,331000,42
+20250324,135000,12126124250,332000,331500,332000,331000,69
+20250324,134900,12103250750,331500,331000,331500,331000,38
+20250324,134800,12090665750,331000,331500,332000,331000,44
+20250324,134700,12076083250,331500,332000,332000,331500,38
+20250324,134600,12063472250,331500,332000,332000,331500,35
+20250324,134500,12051866250,332000,331500,332000,331500,62
+20250324,134400,12031300750,331500,332000,332500,331500,164
+20250324,134300,11976894750,332000,332500,332500,332000,44
+20250324,134200,11962279750,332500,331500,332500,331500,157
+20250324,134100,11910167250,331500,332000,332500,331500,248
+20250324,134000,11827837750,332000,333000,333000,332000,48
+20250324,133900,11811884750,332000,332500,333000,332000,68
+20250324,133800,11789283250,332500,333000,333000,332000,45
+20250324,133700,11774322250,332500,332500,332500,332000,57
+20250324,133600,11755376250,332500,332500,333000,332500,57
+20250324,133500,11736414250,332500,332500,333000,332500,35
+20250324,133400,11724776250,332500,332500,333000,332500,57
+20250324,133300,11705819750,332750,332500,333000,332500,19
+20250324,133200,11699501000,332500,332500,333000,332500,27
+20250324,133100,11690522500,332500,333000,333000,332500,15
+20250324,133000,11685532500,333000,332500,333000,332000,118
+20250324,132900,11646309500,332000,332500,332500,332000,64
+20250324,132800,11625059500,332000,332000,332500,332000,53
+20250324,132700,11607458000,332000,333500,333500,332000,294
+20250324,132600,11509592000,333000,333500,333500,333000,79
+20250324,132500,11483272500,333500,333500,333500,333000,68
+20250324,132400,11460611500,333000,333000,333500,333000,58
+20250324,132300,11441279500,333000,333500,333500,333000,11
+20250324,132200,11437616000,333000,333000,333500,332500,83
+20250324,132100,11409975000,333000,333000,333000,332500,60
+20250324,132000,11390017000,333000,333000,333500,332000,280
+20250324,131900,11296904500,333500,333000,333500,333000,113
+20250324,131800,11259260500,333000,333000,333500,333000,83
+20250324,131700,11231618500,333000,333500,333500,333000,34
+20250324,131600,11220280500,333000,333000,333500,333000,47
+20250324,131500,11204625750,333500,333500,333500,333000,42
+20250324,131400,11190623750,333000,333000,333500,333000,211
+20250324,131300,11120349250,333000,333000,333000,333000,17
+20250324,131200,11114688250,333000,333000,333500,333000,31
+20250324,131100,11104359750,333000,333500,333500,333000,46
+20250324,131000,11089038750,333500,334000,334000,333000,15
+20250324,130900,11084038750,334000,333500,334000,333000,105
+20250324,130800,11049019250,333500,333500,334000,333500,61
+20250324,130700,11028674750,334000,334000,334000,333500,53
+20250324,130600,11010993750,334000,333000,334000,333000,32
+20250324,130500,11000315250,333000,334000,334000,333000,52
+20250324,130400,10982965250,334000,334000,334000,333500,111
+20250324,130300,10945928750,334000,333500,334000,333500,46
+20250324,130200,10930571750,334000,333500,334000,333500,48
+20250324,130100,10914557250,333500,334000,334000,333500,32
+20250324,130000,10903872750,333500,333500,334000,333500,51
+20250324,125900,10886860750,333500,334000,334000,333500,25
+20250324,125800,10878515750,334000,333500,334000,333500,33
+20250324,125700,10867504000,333500,334000,334000,333500,12
+20250324,125600,10863501500,334000,334000,334000,333500,41
+20250324,125500,10849814000,334000,334000,334000,333500,25
+20250324,125400,10841467000,333500,334000,334000,333500,59
+20250324,125300,10821763500,334500,334500,334500,334000,35
+20250324,125200,10810066500,334500,334000,334500,334000,79
+20250324,125100,10783673000,334500,334500,334500,333500,26
+20250324,125000,10774982000,334500,334000,334500,334000,47
+20250324,124900,10759265500,334000,333500,334500,333500,27
+20250324,124800,10750253500,333500,334000,334500,333500,36
+20250324,124700,10738232000,334000,334000,334500,334000,90
+20250324,124600,10708167500,334500,334500,334500,333500,74
+20250324,124500,10683443500,334500,333500,334500,333500,68
+20250324,124400,10660750500,333500,334500,334500,333500,55
+20250324,124300,10642379000,334500,334000,334500,334000,33
+20250324,124200,10631349000,334000,334000,334500,334000,71
+20250324,124100,10607628500,334000,334000,334500,334000,64
+20250324,124000,10586248000,334000,335000,335000,334000,95
+20250324,123900,10554487000,335000,335000,335000,334500,36
+20250324,123800,10542434000,335000,335000,335000,334500,43
+20250324,123700,10528038500,335000,334500,335000,334500,12
+20250324,123600,10524022500,334500,334500,335000,334500,64
+20250324,123500,10502611000,334500,335000,335000,334500,41
+20250324,123400,10488893500,335000,334500,335000,334500,51
+20250324,123300,10471829000,334500,334500,335000,334500,12
+20250324,123200,10467811500,334500,335000,335000,334500,26
+20250324,123100,10459110500,334500,335000,335000,334500,35
+20250324,123000,10447397500,335000,335000,335000,334500,16
+20250324,122900,10442041500,335000,334000,335000,334000,45
+20250324,122800,10427001000,334000,334500,335000,334000,26
+20250324,122700,10418299750,334500,334500,335000,334500,22
+20250324,122600,10410937750,334500,335000,335000,334500,45
+20250324,122500,10395883750,335000,334500,335000,334000,167
+20250324,122400,10340014250,335000,334500,335000,334500,28
+20250324,122300,10330640500,334500,334500,334750,334500,20
+20250324,122200,10323948250,334500,334500,334750,334500,9
+20250324,122100,10320937500,334500,334500,335000,334500,38
+20250324,122000,10308225000,335000,334500,335000,334500,34
+20250324,121900,10296841000,334500,335000,335000,334500,21
+20250324,121800,10289816000,335000,335000,335000,334500,7
+20250324,121700,10287471500,335000,335000,335000,334500,36
+20250324,121600,10275416500,335000,334500,335000,334500,36
+20250324,121500,10263368000,334500,334500,335000,334500,16
+20250324,121400,10258014500,335000,335000,335000,334500,45
+20250324,121300,10242945500,335000,335000,335000,334500,28
+20250324,121200,10233573000,335000,335000,335000,334500,23
+20250324,121100,10225870000,335000,334500,335000,334500,65
+20250324,121000,10204119500,334500,335000,335000,334500,19
+20250324,120900,10197755500,335000,334500,335000,334500,51
+20250324,120800,10180679500,334500,334500,335000,334500,19
+20250324,120700,10174323500,334500,334500,334500,334500,2
+20250324,120600,10173654500,334500,335000,335000,334500,64
+20250324,120500,10152240000,335000,335000,335000,334000,48
+20250324,120400,10136175000,335000,335000,335000,335000,26
+20250324,120300,10127465000,335500,335500,335500,335000,15
+20250324,120200,10122436250,334500,335000,335000,334500,23
+20250324,120100,10114733750,335000,335500,335500,335000,24
+20250324,120000,10106692750,335500,335000,335500,334500,35
+20250324,115900,10094975250,335000,335000,335500,334500,63
+20250324,115800,10073857750,335500,334500,335500,334500,38
+20250324,115700,10061140750,335500,335000,335500,334500,74
+20250324,115600,10036355750,335000,334500,335000,334500,39
+20250324,115500,10023298250,334500,335000,335000,334500,41
+20250324,115400,10009570750,334500,335000,335000,334500,44
+20250324,115300,9994837250,335000,334500,335000,334500,21
+20250324,115200,9987805250,334500,334500,335000,334500,39
+20250324,115100,9974749750,334500,334500,335000,334500,58
+20250324,115000,9955342250,334500,335000,335000,334500,6
+20250324,114900,9953333750,335000,335000,335000,334500,41
+20250324,114800,9939609250,334500,335000,335000,334500,70
+20250324,114700,9916171750,335000,334500,335000,334500,42
+20250324,114600,9902118750,335000,335000,335000,334500,38
+20250324,114500,9889392750,334500,334500,334500,334500,8
+20250324,114400,9886716750,334500,335000,335500,334500,160
+20250324,114300,9833168750,335000,335000,335500,335000,41
+20250324,114200,9819424750,335500,335500,335500,335000,43
+20250324,114100,9805003750,335500,335500,335500,335000,12
+20250324,114000,9800981750,335500,335500,335500,335000,32
+20250324,113900,9790255750,335000,335500,335500,335000,52
+20250324,113800,9772819250,335000,335000,335500,335000,18
+20250324,113700,9766786250,335000,335000,335500,335000,42
+20250324,113600,9752709250,335000,335000,335500,335000,40
+20250324,113500,9739300250,335000,335500,335500,335000,11
+20250324,113400,9735614250,335500,335000,335500,335000,32
+20250324,113300,9724886250,335000,335500,335500,335000,62
+20250324,113200,9704091250,335500,335500,335500,335000,16
+20250324,113100,9698726250,335500,335500,336000,335500,34
+20250324,113000,9687317750,336000,335500,336000,335500,63
+20250324,112900,9666156750,335500,335000,336000,335000,15
+20250324,112800,9661125250,335000,336000,336000,335000,11
+20250324,112700,9657430250,335000,335500,336000,335000,58
+20250324,112600,9637988250,336000,336000,336000,335500,23
+20250324,112500,9630268750,336000,336000,336000,335500,32
+20250324,112400,9619521750,335500,336000,336000,335500,10
+20250324,112300,9616162250,336000,336000,336000,335500,45
+20250324,112200,9601042750,336000,335000,336000,335000,35
+20250324,112100,9589287750,335500,336000,336000,335500,76
+20250324,112000,9563766750,336000,335500,336000,335000,77
+20250324,111900,9537953250,336000,335000,338000,335000,2400
+20250324,111800,8729797750,335000,335000,335000,334500,31
+20250324,111700,8719420750,335000,334500,335000,334500,73
+20250324,111600,8694996250,335000,334500,335000,334500,63
+20250324,111500,8673905750,334500,334500,335000,334500,45
+20250324,111400,8658837750,334500,334500,335000,334500,42
+20250324,111300,8644784750,334500,334500,335000,334500,21
+20250324,111200,8637759250,334500,334500,335000,334500,60
+20250324,111100,8617670250,334500,335000,335000,334500,36
+20250324,111000,8605616750,335000,334500,335000,334500,119
+20250324,110900,8565790250,334500,335000,335500,334500,199
+20250324,110800,8499148750,335500,336000,336000,335000,169
+20250324,110700,8442437750,336000,335500,336000,335500,28
+20250324,110600,8433039750,335500,335500,336000,335500,39
+20250324,110500,8419947250,335500,335500,335500,335500,23
+20250324,110400,8412230750,335500,335500,336000,335500,33
+20250324,110300,8401154250,335500,335500,336000,335500,34
+20250324,110200,8389742250,335500,336000,336000,335500,40
+20250324,110100,8376308250,336000,336000,336500,336000,68
+20250324,110000,8353458250,336000,336500,337000,335500,338
+20250324,105900,8239898750,336500,336500,337000,336500,98
+20250324,105800,8206908250,337000,337000,337000,336500,67
+20250324,105700,8184344250,337000,336500,337000,336500,345
+20250324,105600,8068231250,336750,337000,337500,336750,91
+20250324,105500,8037561000,337000,337000,337000,336500,131
+20250324,105400,7993415000,337000,337000,337000,336500,116
+20250324,105300,7954344500,337000,336500,337000,336500,50
+20250324,105200,7937514500,337000,336500,337000,336500,41
+20250324,105100,7923716500,336500,337000,337000,336500,74
+20250324,105000,7898779500,336500,336500,337000,336500,49
+20250324,104900,7882269500,336500,337250,337500,336500,159
+20250324,104800,7828682500,337500,337000,337500,337000,78
+20250324,104700,7802370500,336500,337000,337500,336500,95
+20250324,104600,7770357500,337000,337000,337000,336500,9
+20250324,104500,7767325000,336500,337000,337000,336500,156
+20250324,104400,7714754000,337500,336500,337500,336500,61
+20250324,104300,7694193000,337000,336500,337000,336000,311
+20250324,104200,7589429000,336500,336500,337000,336500,120
+20250324,104100,7548994500,336500,337000,337000,336500,37
+20250324,104000,7536529500,337000,337000,337000,336500,71
+20250324,103900,7512615500,337000,336500,337000,336000,1105
+20250324,103800,7140716750,336500,336500,336500,336000,49
+20250324,103700,7124232250,336500,336000,336500,336000,71
+20250324,103600,7100374250,336000,336000,336000,335500,175
+20250324,103500,7041576250,336000,335500,336000,335500,168
+20250324,103400,6985178250,335500,336000,336000,335500,7
+20250324,103300,6982826750,335500,336000,336000,335500,137
+20250324,103200,6936800250,336000,335500,336000,335500,12
+20250324,103100,6932769250,336000,335500,336000,335500,19
+20250324,103000,6926389750,335500,335500,336000,335500,33
+20250324,102900,6915312250,335500,335500,335500,335500,43
+20250324,102800,6900885750,335500,335500,336000,335500,21
+20250324,102700,6893832250,335500,336000,336000,335500,14
+20250324,102600,6889134750,336000,336000,336500,335500,185
+20250324,102500,6826974750,336000,336000,336000,335500,36
+20250324,102400,6814891750,336000,335500,336000,335500,17
+20250324,102300,6809182750,335500,335500,335500,335500,9
+20250324,102200,6806163250,335500,336000,336000,335500,135
+20250324,102100,6760804250,335500,336000,336000,335500,26
+20250324,102000,6752078750,336000,335500,336000,335500,21
+20250324,101900,6745026250,335500,335500,336000,335500,31
+20250324,101800,6734614250,335500,336000,336000,335500,167
+20250324,101700,6678507250,335500,336000,336000,335500,144
+20250324,101600,6630133250,336000,336000,336000,335500,97
+20250324,101500,6597542750,336000,335500,336000,335500,44
+20250324,101400,6582760250,336000,335500,336000,335500,40
+20250324,101300,6569331250,335500,336000,336000,335500,34
+20250324,101200,6557917750,336000,334500,336000,334500,144
+20250324,101100,6509656250,335000,334500,335000,334500,27
+20250324,101000,6500612750,335000,336000,336000,335000,155
+20250324,100900,6448665250,336000,336000,336500,335500,396
+20250324,100800,6315590250,335500,335000,336000,335000,328
+20250324,100700,6205572500,335000,335000,335500,335000,185
+20250324,100600,6143592000,335000,334500,335000,334500,309
+20250324,100500,6040130000,334750,334000,335000,334000,422
+20250324,100400,5899029750,334250,334500,334500,334250,34
+20250324,100300,5887657000,334500,334500,334500,334500,0
+20250324,100200,5887657000,334500,334000,334500,334000,21
+20250324,100100,5880635000,334500,334500,334500,334000,51
+20250324,100000,5863576000,334000,334000,334500,334000,71
+20250324,095900,5839859500,334500,334000,334500,334000,28
+20250324,095800,5830494500,334000,333000,334500,333000,2367
+20250324,095700,5040026000,333500,333500,333500,333500,1
+20250324,095600,5039692500,333500,333500,333500,333500,2
+20250324,095500,5039025500,333000,333000,333000,333000,3
+20250324,095400,5038026500,333000,333000,333500,333000,14
+20250324,095300,5033364000,333500,332000,333500,332000,219
+20250324,095200,4960515500,332500,332500,332500,332500,14
+20250324,095100,4955860500,332500,332500,332500,332500,24
+20250324,095000,4947880500,332500,332500,332500,332000,29
+20250324,094900,4938241500,332500,333000,333000,332500,48
+20250324,094800,4922281000,333000,332500,333000,332500,8
+20250324,094700,4919617500,333000,333000,333000,333000,52
+20250324,094600,4902301500,333000,332000,333500,332000,292
+20250324,094500,4805098500,332000,332000,332500,332000,21
+20250324,094400,4798123000,332000,333000,333000,331000,170
+20250324,094300,4741554000,332500,331500,332500,331000,741
+20250324,094200,4495576500,331500,330500,331500,330500,653
+20250324,094100,4279405500,331000,330500,331000,330500,10
+20250324,094000,4276097500,331000,330500,331000,330500,366
+20250324,093900,4155078000,330500,330000,330500,330000,242
+20250324,093800,4075115000,330000,330000,330000,329500,95
+20250324,093700,4043769500,330000,329000,330500,329000,228
+20250324,093600,3968554500,329500,330500,330500,329500,79
+20250324,093500,3942487000,330000,330000,330500,328500,622
+20250324,093400,3737427000,330000,330000,330000,328500,1015
+20250324,093300,3402736500,330500,330000,330500,330000,215
+20250324,093200,3331780000,330000,330500,330500,330000,12
+20250324,093100,3327815000,330500,330000,330500,330000,29
+20250324,093000,3318236000,330500,330500,330500,330000,146
+20250324,092900,3269988000,330500,330000,330500,330000,464
+20250324,092800,3116831000,330500,330000,330500,330000,98
+20250324,092700,3084483000,330500,330500,331000,330500,119
+20250324,092600,3045150500,330500,331000,331000,330500,36
+20250324,092500,3033245500,330500,331000,331000,330500,72
+20250324,092400,3009423500,331000,331000,331000,331000,121
+20250324,092300,2969372500,331000,331000,331500,331000,109
+20250324,092200,2933285000,331500,331000,331500,331000,29
+20250324,092100,2923683000,331000,331000,331000,330500,47
+20250324,092000,2908126500,331000,331000,331500,331000,8
+20250324,091900,2905478000,330500,330500,332000,330000,195
+20250324,091800,2840964000,332000,332000,332000,330500,275
+20250324,091700,2749851000,332000,332000,332500,332000,308
+20250324,091600,2647577000,332500,332500,333250,332000,247
+20250324,091500,2565471750,332500,334000,334000,332500,646
+20250324,091400,2350234250,334000,334000,334500,334000,127
+20250324,091300,2307788250,334000,334000,334500,334000,153
+20250324,091200,2256683750,334500,334750,335000,333500,350
+20250324,091100,2139645750,335000,336000,336000,335000,484
+20250324,091000,1977194750,336000,335500,336000,334500,648
+20250324,090900,1759636750,335500,333500,336000,333500,501
+20250324,090800,1591755000,333500,331000,335000,330500,1797
+20250324,090700,992334000,330500,329500,330500,329500,227
+20250324,090600,917439000,329500,330500,330500,329500,82
+20250324,090500,890403000,330000,330000,331000,330000,264
+20250324,090400,803191000,330000,328500,330000,328500,340
+20250324,090300,691151000,328500,327000,329500,327000,425
+20250324,090200,551686500,327500,326000,327500,326000,276
+20250324,090100,461440000,326000,327000,327000,323000,328
+20250324,090000,354476500,327000,324000,327000,323000,1085

214450/min/candle-20250325.csv

@@ -0,0 +1,704 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,204200,25042300500,319500,319500,319500,319500,940
+20250325,204100,25042300500,319500,319500,319500,319500,0
+20250325,204000,25042300500,319500,319500,319500,319500,0
+20250325,203900,25042300500,319500,319500,319500,319500,0
+20250325,203800,25042300500,319500,319500,319500,319500,0
+20250325,203700,25042300500,319500,319500,319500,319500,0
+20250325,203600,25042300500,319500,319500,319500,319500,0
+20250325,203500,25042300500,319500,319500,319500,319500,0
+20250325,203400,25042300500,319500,319500,319500,319500,0
+20250325,203300,25042300500,319500,319500,319500,319500,0
+20250325,203200,25042300500,319500,319500,319500,319500,0
+20250325,203100,25042300500,319500,319500,319500,319500,0
+20250325,203000,25042300500,319500,319500,319500,319500,0
+20250325,202900,25042300500,319500,319500,319500,319500,0
+20250325,202800,25042300500,319500,319500,319500,319500,0
+20250325,202700,25042300500,319500,319500,319500,319500,0
+20250325,202600,25042300500,319500,319500,319500,319500,0
+20250325,202500,25042300500,319500,319500,319500,319500,0
+20250325,202400,25042300500,319500,319500,319500,319500,0
+20250325,202300,25042300500,319500,319500,319500,319500,0
+20250325,202200,25042300500,319500,319500,319500,319500,0
+20250325,202100,25042300500,319500,319500,319500,319500,0
+20250325,202000,25042300500,319500,319500,319500,319500,0
+20250325,201900,25042300500,319500,319500,319500,319500,0
+20250325,201800,25042300500,319500,319500,319500,319500,0
+20250325,201700,25042300500,319500,319500,319500,319500,0
+20250325,201600,25042300500,319500,319500,319500,319500,0
+20250325,201500,25042300500,319500,319500,319500,319500,0
+20250325,201400,25042300500,319500,319500,319500,319500,0
+20250325,201300,25042300500,319500,319500,319500,319500,0
+20250325,201200,25042300500,319500,319500,319500,319500,940
+20250325,201100,25042300500,319500,319500,319500,319500,0
+20250325,201000,25042300500,319500,319500,319500,319500,0
+20250325,200900,25042300500,319500,319500,319500,319500,0
+20250325,200800,25042300500,319500,319500,319500,319500,0
+20250325,200700,25042300500,319500,319500,319500,319500,0
+20250325,200600,25042300500,319500,319500,319500,319500,0
+20250325,200500,25042300500,319500,319500,319500,319500,0
+20250325,200400,25042300500,319500,319500,319500,319500,0
+20250325,200300,25042300500,319500,319500,319500,319500,0
+20250325,200200,25042300500,319500,319500,319500,319500,0
+20250325,200100,25042300500,319500,319500,319500,319500,0
+20250325,200000,25042300500,319500,319500,319500,319500,0
+20250325,195900,25042300500,319500,319500,319500,319500,0
+20250325,195800,25042300500,319500,319500,319500,319500,0
+20250325,195700,25042300500,319500,319500,319500,319500,0
+20250325,195600,25042300500,319500,319500,319500,319500,0
+20250325,195500,25042300500,319500,319500,319500,319500,0
+20250325,195400,25042300500,319500,319500,319500,319500,0
+20250325,195300,25042300500,319500,319500,319500,319500,0
+20250325,195200,25042300500,319500,319500,319500,319500,0
+20250325,195100,25042300500,319500,319500,319500,319500,0
+20250325,195000,25042300500,319500,319500,319500,319500,0
+20250325,194900,25042300500,319500,319500,319500,319500,0
+20250325,194800,25042300500,319500,319500,319500,319500,0
+20250325,194700,25042300500,319500,319500,319500,319500,0
+20250325,194600,25042300500,319500,319500,319500,319500,0
+20250325,194500,25042300500,319500,319500,319500,319500,0
+20250325,194400,25042300500,319500,319500,319500,319500,0
+20250325,194300,25042300500,319500,319500,319500,319500,0
+20250325,194200,25042300500,319500,319500,319500,319500,940
+20250325,194100,25042300500,319500,319500,319500,319500,0
+20250325,194000,25042300500,319500,319500,319500,319500,0
+20250325,193900,25042300500,319500,319500,319500,319500,0
+20250325,193800,25042300500,319500,319500,319500,319500,0
+20250325,193700,25042300500,319500,319500,319500,319500,0
+20250325,193600,25042300500,319500,319500,319500,319500,0
+20250325,193500,25042300500,319500,319500,319500,319500,0
+20250325,193400,25042300500,319500,319500,319500,319500,0
+20250325,193300,25042300500,319500,319500,319500,319500,0
+20250325,193200,25042300500,319500,319500,319500,319500,0
+20250325,193100,25042300500,319500,319500,319500,319500,0
+20250325,193000,25042300500,319500,319500,319500,319500,0
+20250325,192900,25042300500,319500,319500,319500,319500,0
+20250325,192800,25042300500,319500,319500,319500,319500,0
+20250325,192700,25042300500,319500,319500,319500,319500,0
+20250325,192600,25042300500,319500,319500,319500,319500,0
+20250325,192500,25042300500,319500,319500,319500,319500,0
+20250325,192400,25042300500,319500,319500,319500,319500,0
+20250325,192300,25042300500,319500,319500,319500,319500,0
+20250325,192200,25042300500,319500,319500,319500,319500,0
+20250325,192100,25042300500,319500,319500,319500,319500,0
+20250325,192000,25042300500,319500,319500,319500,319500,0
+20250325,191900,25042300500,319500,319500,319500,319500,0
+20250325,191800,25042300500,319500,319500,319500,319500,0
+20250325,191700,25042300500,319500,319500,319500,319500,0
+20250325,191600,25042300500,319500,319500,319500,319500,0
+20250325,191500,25042300500,319500,319500,319500,319500,0
+20250325,191400,25042300500,319500,319500,319500,319500,0
+20250325,191300,25042300500,319500,319500,319500,319500,0
+20250325,191200,25042300500,319500,319500,319500,319500,940
+20250325,191100,25042300500,319500,319500,319500,319500,0
+20250325,191000,25042300500,319500,319500,319500,319500,0
+20250325,190900,25042300500,319500,319500,319500,319500,0
+20250325,190800,25042300500,319500,319500,319500,319500,0
+20250325,190700,25042300500,319500,319500,319500,319500,0
+20250325,190600,25042300500,319500,319500,319500,319500,0
+20250325,190500,25042300500,319500,319500,319500,319500,0
+20250325,190400,25042300500,319500,319500,319500,319500,0
+20250325,190300,25042300500,319500,319500,319500,319500,0
+20250325,190200,25042300500,319500,319500,319500,319500,0
+20250325,190100,25042300500,319500,319500,319500,319500,0
+20250325,190000,25042300500,319500,319500,319500,319500,0
+20250325,185900,25042300500,319500,319500,319500,319500,0
+20250325,185800,25042300500,319500,319500,319500,319500,0
+20250325,185700,25042300500,319500,319500,319500,319500,0
+20250325,185600,25042300500,319500,319500,319500,319500,0
+20250325,185500,25042300500,319500,319500,319500,319500,0
+20250325,185400,25042300500,319500,319500,319500,319500,0
+20250325,185300,25042300500,319500,319500,319500,319500,0
+20250325,185200,25042300500,319500,319500,319500,319500,0
+20250325,185100,25042300500,319500,319500,319500,319500,0
+20250325,185000,25042300500,319500,319500,319500,319500,0
+20250325,184900,25042300500,319500,319500,319500,319500,0
+20250325,184800,25042300500,319500,319500,319500,319500,0
+20250325,184700,25042300500,319500,319500,319500,319500,0
+20250325,184600,25042300500,319500,319500,319500,319500,0
+20250325,184500,25042300500,319500,319500,319500,319500,0
+20250325,184400,25042300500,319500,319500,319500,319500,0
+20250325,184300,25042300500,319500,319500,319500,319500,0
+20250325,184200,25042300500,319500,319500,319500,319500,940
+20250325,184100,25042300500,319500,319500,319500,319500,0
+20250325,184000,25042300500,319500,319500,319500,319500,0
+20250325,183900,25042300500,319500,319500,319500,319500,0
+20250325,183800,25042300500,319500,319500,319500,319500,0
+20250325,183700,25042300500,319500,319500,319500,319500,0
+20250325,183600,25042300500,319500,319500,319500,319500,0
+20250325,183500,25042300500,319500,319500,319500,319500,0
+20250325,183400,25042300500,319500,319500,319500,319500,0
+20250325,183300,25042300500,319500,319500,319500,319500,0
+20250325,183200,25042300500,319500,319500,319500,319500,0
+20250325,183100,25042300500,319500,319500,319500,319500,0
+20250325,183000,25042300500,319500,319500,319500,319500,0
+20250325,182900,25042300500,319500,319500,319500,319500,0
+20250325,182800,25042300500,319500,319500,319500,319500,0
+20250325,182700,25042300500,319500,319500,319500,319500,0
+20250325,182600,25042300500,319500,319500,319500,319500,0
+20250325,182500,25042300500,319500,319500,319500,319500,0
+20250325,182400,25042300500,319500,319500,319500,319500,0
+20250325,182300,25042300500,319500,319500,319500,319500,0
+20250325,182200,25042300500,319500,319500,319500,319500,0
+20250325,182100,25042300500,319500,319500,319500,319500,0
+20250325,182000,25042300500,319500,319500,319500,319500,0
+20250325,181900,25042300500,319500,319500,319500,319500,0
+20250325,181800,25042300500,319500,319500,319500,319500,0
+20250325,181700,25042300500,319500,319500,319500,319500,0
+20250325,181600,25042300500,319500,319500,319500,319500,0
+20250325,181500,25042300500,319500,319500,319500,319500,0
+20250325,181400,25042300500,319500,319500,319500,319500,0
+20250325,181300,25042300500,319500,319500,319500,319500,0
+20250325,181200,25042300500,319500,319500,319500,319500,940
+20250325,181100,25042300500,319500,319500,319500,319500,0
+20250325,181000,25042300500,319500,319500,319500,319500,0
+20250325,180900,25042300500,319500,319500,319500,319500,0
+20250325,180800,25042300500,319500,319500,319500,319500,0
+20250325,180700,25042300500,319500,319500,319500,319500,0
+20250325,180600,25042300500,319500,319500,319500,319500,0
+20250325,180500,25042300500,319500,319500,319500,319500,0
+20250325,180400,25042300500,319500,319500,319500,319500,0
+20250325,180300,25042300500,319500,319500,319500,319500,0
+20250325,180200,25042300500,319500,319500,319500,319500,0
+20250325,180100,25042300500,319500,319500,319500,319500,0
+20250325,180000,25042300500,319500,319500,319500,319500,0
+20250325,175900,25042300500,319500,319500,319500,319500,0
+20250325,175800,25042300500,319500,319500,319500,319500,0
+20250325,175700,25042300500,319500,319500,319500,319500,0
+20250325,175600,25042300500,319500,319500,319500,319500,0
+20250325,175500,25042300500,319500,319500,319500,319500,0
+20250325,175400,25042300500,319500,319500,319500,319500,0
+20250325,175300,25042300500,319500,319500,319500,319500,0
+20250325,175200,25042300500,319500,319500,319500,319500,0
+20250325,175100,25042300500,319500,319500,319500,319500,0
+20250325,175000,25042300500,319500,319500,319500,319500,0
+20250325,174900,25042300500,319500,319500,319500,319500,0
+20250325,174800,25042300500,319500,319500,319500,319500,0
+20250325,174700,25042300500,319500,319500,319500,319500,0
+20250325,174600,25042300500,319500,319500,319500,319500,0
+20250325,174500,25042300500,319500,319500,319500,319500,0
+20250325,174400,25042300500,319500,319500,319500,319500,0
+20250325,174300,25042300500,319500,319500,319500,319500,0
+20250325,174200,25042300500,319500,319500,319500,319500,940
+20250325,174100,25042300500,319500,319500,319500,319500,0
+20250325,174000,25042300500,319500,319500,319500,319500,0
+20250325,173900,25042300500,319500,319500,319500,319500,0
+20250325,173800,25042300500,319500,319500,319500,319500,0
+20250325,173700,25042300500,319500,319500,319500,319500,0
+20250325,173600,25042300500,319500,319500,319500,319500,0
+20250325,173500,25042300500,319500,319500,319500,319500,0
+20250325,173400,25042300500,319500,319500,319500,319500,0
+20250325,173300,25042300500,319500,319500,319500,319500,0
+20250325,173200,25042300500,319500,319500,319500,319500,0
+20250325,173100,25042300500,319500,319500,319500,319500,0
+20250325,173000,25042300500,319500,319500,319500,319500,0
+20250325,172900,25042300500,319500,319500,319500,319500,0
+20250325,172800,25042300500,319500,319500,319500,319500,0
+20250325,172700,25042300500,319500,319500,319500,319500,0
+20250325,172600,25042300500,319500,319500,319500,319500,0
+20250325,172500,25042300500,319500,319500,319500,319500,0
+20250325,172400,25042300500,319500,319500,319500,319500,0
+20250325,172300,25042300500,319500,319500,319500,319500,0
+20250325,172200,25042300500,319500,319500,319500,319500,0
+20250325,172100,25042300500,319500,319500,319500,319500,0
+20250325,172000,25042300500,319500,319500,319500,319500,0
+20250325,171900,25042300500,319500,319500,319500,319500,0
+20250325,171800,25042300500,319500,319500,319500,319500,0
+20250325,171700,25042300500,319500,319500,319500,319500,0
+20250325,171600,25042300500,319500,319500,319500,319500,0
+20250325,171500,25042300500,319500,319500,319500,319500,0
+20250325,171400,25042300500,319500,319500,319500,319500,0
+20250325,171300,25042300500,319500,319500,319500,319500,0
+20250325,171200,25042300500,319500,319500,319500,319500,940
+20250325,171100,25042300500,319500,319500,319500,319500,0
+20250325,171000,25042300500,319500,319500,319500,319500,0
+20250325,170900,25042300500,319500,319500,319500,319500,0
+20250325,170800,25042300500,319500,319500,319500,319500,0
+20250325,170700,25042300500,319500,319500,319500,319500,0
+20250325,170600,25042300500,319500,319500,319500,319500,0
+20250325,170500,25042300500,319500,319500,319500,319500,0
+20250325,170400,25042300500,319500,319500,319500,319500,0
+20250325,170300,25042300500,319500,319500,319500,319500,0
+20250325,170200,25042300500,319500,319500,319500,319500,0
+20250325,170100,25042300500,319500,319500,319500,319500,0
+20250325,170000,25042300500,319500,319500,319500,319500,0
+20250325,165900,25042300500,319500,319500,319500,319500,0
+20250325,165800,25042300500,319500,319500,319500,319500,0
+20250325,165700,25042300500,319500,319500,319500,319500,0
+20250325,165600,25042300500,319500,319500,319500,319500,0
+20250325,165500,25042300500,319500,319500,319500,319500,0
+20250325,165400,25042300500,319500,319500,319500,319500,0
+20250325,165300,25042300500,319500,319500,319500,319500,0
+20250325,165200,25042300500,319500,319500,319500,319500,0
+20250325,165100,25042300500,319500,319500,319500,319500,0
+20250325,165000,25042300500,319500,319500,319500,319500,0
+20250325,164900,25042300500,319500,319500,319500,319500,0
+20250325,164800,25042300500,319500,319500,319500,319500,0
+20250325,164700,25042300500,319500,319500,319500,319500,0
+20250325,164600,25042300500,319500,319500,319500,319500,0
+20250325,164500,25042300500,319500,319500,319500,319500,0
+20250325,164400,25042300500,319500,319500,319500,319500,0
+20250325,164300,25042300500,319500,319500,319500,319500,0
+20250325,164200,25042300500,319500,319500,319500,319500,940
+20250325,164100,25042300500,319500,319500,319500,319500,0
+20250325,164000,25042300500,319500,319500,319500,319500,0
+20250325,163900,25042300500,319500,319500,319500,319500,0
+20250325,163800,25042300500,319500,319500,319500,319500,0
+20250325,163700,25042300500,319500,319500,319500,319500,0
+20250325,163600,25042300500,319500,319500,319500,319500,0
+20250325,163500,25042300500,319500,319500,319500,319500,0
+20250325,163400,25042300500,319500,319500,319500,319500,0
+20250325,163300,25042300500,319500,319500,319500,319500,0
+20250325,163200,25042300500,319500,319500,319500,319500,0
+20250325,163100,25042300500,319500,319500,319500,319500,0
+20250325,163000,25042300500,319500,319500,319500,319500,0
+20250325,162900,25042300500,319500,319500,319500,319500,0
+20250325,162800,25042300500,319500,319500,319500,319500,0
+20250325,162700,25042300500,319500,319500,319500,319500,0
+20250325,162600,25042300500,319500,319500,319500,319500,0
+20250325,162500,25042300500,319500,319500,319500,319500,0
+20250325,162400,25042300500,319500,319500,319500,319500,0
+20250325,162300,25042300500,319500,319500,319500,319500,0
+20250325,162200,25042300500,319500,319500,319500,319500,0
+20250325,162100,25042300500,319500,319500,319500,319500,0
+20250325,162000,25042300500,319500,319500,319500,319500,0
+20250325,161900,25042300500,319500,319500,319500,319500,0
+20250325,161800,25042300500,319500,319500,319500,319500,0
+20250325,161700,25042300500,319500,319500,319500,319500,0
+20250325,161600,25042300500,319500,319500,319500,319500,0
+20250325,161500,25042300500,319500,319500,319500,319500,0
+20250325,161400,25042300500,319500,319500,319500,319500,0
+20250325,161300,25042300500,319500,319500,319500,319500,0
+20250325,161200,25042300500,319500,319500,319500,319500,940
+20250325,161100,25042300500,319500,319500,319500,319500,0
+20250325,161000,25042300500,319500,319500,319500,319500,0
+20250325,160900,25042300500,319500,319500,319500,319500,0
+20250325,160800,25042300500,319500,319500,319500,319500,0
+20250325,160700,25042300500,319500,319500,319500,319500,0
+20250325,160600,25042300500,319500,319500,319500,319500,0
+20250325,160500,25042300500,319500,319500,319500,319500,0
+20250325,160400,25042300500,319500,319500,319500,319500,0
+20250325,160300,25042300500,319500,319500,319500,319500,0
+20250325,160200,25042300500,319500,319500,319500,319500,0
+20250325,160100,25042300500,319500,319500,319500,319500,0
+20250325,160000,25042300500,319500,319500,319500,319500,0
+20250325,155900,25042300500,319500,319500,319500,319500,0
+20250325,155800,25042300500,319500,319500,319500,319500,0
+20250325,155700,25042300500,319500,319500,319500,319500,0
+20250325,155600,25042300500,319500,319500,319500,319500,0
+20250325,155500,25042300500,319500,319500,319500,319500,0
+20250325,155400,25042300500,319500,319500,319500,319500,0
+20250325,155300,25042300500,319500,319500,319500,319500,0
+20250325,155200,25042300500,319500,319500,319500,319500,0
+20250325,155100,25042300500,319500,319500,319500,319500,0
+20250325,155000,25042300500,319500,319500,319500,319500,0
+20250325,154900,25042300500,319500,319500,319500,319500,0
+20250325,154800,25042300500,319500,319500,319500,319500,0
+20250325,154700,25042300500,319500,319500,319500,319500,0
+20250325,154600,25042300500,319500,319500,319500,319500,0
+20250325,154500,25042300500,319500,319500,319500,319500,0
+20250325,154400,25042300500,319500,319500,319500,319500,0
+20250325,154300,25042300500,319500,319500,319500,319500,0
+20250325,154200,25042300500,319500,319500,319500,319500,940
+20250325,154100,25042300500,319500,319500,319500,319500,0
+20250325,154000,25042300500,319500,319500,319500,319500,0
+20250325,153900,25042300500,319500,319500,319500,319500,0
+20250325,153800,25042300500,319500,319500,319500,319500,0
+20250325,153700,25042300500,319500,319500,319500,319500,0
+20250325,153600,25042300500,319500,319500,319500,319500,0
+20250325,153500,25042300500,319500,319500,319500,319500,0
+20250325,153400,25042300500,319500,319500,319500,319500,0
+20250325,153300,25042300500,319500,319500,319500,319500,0
+20250325,153200,25042300500,319500,319500,319500,319500,0
+20250325,153100,25042300500,319500,319500,319500,319500,0
+20250325,153000,25042300500,319500,319500,319500,319500,940
+20250325,152900,24741970500,318000,318000,318000,318000,0
+20250325,152800,24741970500,318000,318000,318000,318000,0
+20250325,152700,24741970500,318000,318000,318000,318000,0
+20250325,152600,24741970500,318000,318000,318000,318000,0
+20250325,152500,24741970500,318000,318000,318000,318000,0
+20250325,152400,24741970500,318000,318000,318000,318000,0
+20250325,152300,24741970500,318000,318000,318000,318000,0
+20250325,152200,24741970500,318000,318000,318000,318000,0
+20250325,152100,24741970500,318000,318000,318000,318000,0
+20250325,152000,24741970500,318000,318000,318000,318000,0
+20250325,151900,24741970500,318000,318000,318500,318000,79
+20250325,151800,24716830500,318000,318500,318500,318000,502
+20250325,151700,24557183500,318000,318000,318500,318000,586
+20250325,151600,24370819000,318000,318000,319000,318000,606
+20250325,151500,24177867000,318000,318000,318500,318000,203
+20250325,151400,24113247000,318500,318000,318500,318000,234
+20250325,151300,24038769000,318000,318000,318500,318000,317
+20250325,151200,23937842000,318000,318000,319500,318000,693
+20250325,151100,23716891500,318000,319000,319000,318000,119
+20250325,151000,23679020500,319000,318000,319000,318000,185
+20250325,150900,23620104000,318000,318750,319000,318000,1077
+20250325,150800,23277184000,319000,318500,319000,318500,178
+20250325,150700,23220449000,319000,318500,319000,318500,188
+20250325,150600,23160527500,318500,319000,319000,318000,182
+20250325,150500,23102507500,318000,318500,319000,318000,277
+20250325,150400,23014267500,318500,318500,319000,318000,187
+20250325,150300,22954697500,318000,318500,319000,318000,186
+20250325,150200,22895453000,318000,318000,319000,318000,252
+20250325,150100,22815221000,318000,318000,319000,318000,286
+20250325,150000,22724139000,318000,318500,319000,317500,320
+20250325,145900,22622219500,319000,318500,319000,318000,114
+20250325,145800,22585904500,317500,319000,319000,317500,129
+20250325,145700,22544862500,319000,318000,319000,317500,253
+20250325,145600,22464267000,318000,318000,319000,318000,122
+20250325,145500,22425433000,318000,318500,319000,318000,157
+20250325,145400,22375447000,318000,318500,319000,318000,244
+20250325,145300,22297795000,318500,318000,319000,317500,590
+20250325,145200,22109934500,318000,318000,318500,317500,383
+20250325,145100,21988052500,318000,318000,318500,317500,139
+20250325,145000,21943885000,318000,318000,318500,317500,96
+20250325,144900,21913367000,318500,318000,318500,317500,192
+20250325,144800,21852335500,318000,317500,318500,317500,445
+20250325,144700,21710807000,318000,318000,318000,317500,312
+20250325,144600,21611721500,318000,318000,318500,317500,827
+20250325,144500,21348770500,318000,318500,318500,318000,178
+20250325,144400,21292136000,318000,318000,318500,317500,357
+20250325,144300,21178615500,318000,318000,318500,318000,162
+20250325,144200,21127085500,318000,318000,318500,317500,235
+20250325,144100,21052360000,318500,318000,318500,318000,286
+20250325,144000,20961399000,318000,318000,318500,318000,215
+20250325,143900,20892985500,318000,319000,319000,318000,171
+20250325,143800,20838564000,318000,318000,319000,317500,341
+20250325,143700,20730042000,318000,318000,319000,318000,351
+20250325,143600,20618380000,318000,318000,319000,317500,424
+20250325,143500,20483435000,318000,318500,319000,318000,206
+20250325,143400,20417881500,318500,318000,319000,317500,588
+20250325,143300,20230690000,318000,318000,319000,318000,588
+20250325,143200,20043514000,318000,318000,319000,318000,83
+20250325,143100,20017097500,318000,318000,319000,318000,178
+20250325,143000,19960420500,318000,318000,319000,318000,355
+20250325,142900,19847369000,318000,318000,319000,318000,390
+20250325,142800,19723174000,318000,319000,319500,318000,430
+20250325,142700,19586165000,318500,319000,319000,318500,641
+20250325,142600,19381774500,318500,318500,319500,318500,279
+20250325,142500,19292790500,318500,318500,319500,318000,86
+20250325,142400,19265376500,318500,319500,319500,318000,92
+20250325,142300,19236037000,319500,319000,319500,318000,217
+20250325,142200,19166834000,319000,318500,319000,318500,63
+20250325,142100,19146755500,318500,318500,319000,318500,183
+20250325,142000,19088393000,318500,318500,319000,318000,167
+20250325,141900,19035177500,318500,318500,319000,318500,331
+20250325,141800,18929704000,318500,318000,319000,318000,60
+20250325,141700,18910601500,318000,318500,318500,318000,92
+20250325,141600,18881318500,318500,318500,319000,318000,106
+20250325,141500,18847572000,318500,318000,319000,318000,85
+20250325,141400,18820512500,318000,318500,319000,318000,69
+20250325,141300,18798542500,318500,318000,319000,318000,106
+20250325,141200,18764755500,318000,318500,319000,318000,137
+20250325,141100,18721111500,318500,318500,319000,318500,97
+20250325,141000,18690198500,318500,318000,319000,318000,427
+20250325,140900,18554208000,318000,318000,318500,318000,120
+20250325,140800,18516019500,318000,318000,318500,317500,210
+20250325,140700,18449224500,318000,318000,318500,318000,216
+20250325,140600,18380515500,318000,318000,319000,318000,342
+20250325,140500,18271736500,318000,318500,319000,318000,116
+20250325,140400,18234815000,318500,318500,319000,318000,411
+20250325,140300,18103911000,318000,318500,318500,318000,112
+20250325,140200,18068254500,318000,318500,319000,318000,161
+20250325,140100,18016968000,319000,318500,319000,318000,118
+20250325,140000,17979383000,318500,318500,319000,318000,173
+20250325,135900,17924302500,318500,319000,319000,318500,67
+20250325,135800,17902949000,318500,318500,319000,318500,100
+20250325,135700,17871085500,318500,318500,319000,318500,77
+20250325,135600,17846550000,319000,319000,319000,318500,72
+20250325,135500,17823595500,318500,319000,319000,318500,120
+20250325,135400,17785363000,319000,319500,319500,318500,58
+20250325,135300,17766872000,319500,318500,319500,318500,79
+20250325,135200,17741692500,318500,319000,319500,318500,167
+20250325,135100,17688417000,319000,319500,319500,318500,50
+20250325,135000,17672469500,319000,318500,319000,318500,194
+20250325,134900,17610602500,319000,319500,319500,318500,136
+20250325,134800,17567218500,319000,319000,319500,318500,84
+20250325,134700,17540432500,319000,319500,320000,318000,415
+20250325,134600,17407823000,319500,319000,320000,319000,225
+20250325,134500,17335963000,319500,318500,319500,318000,356
+20250325,134400,17222424000,319000,319000,319000,318500,307
+20250325,134300,17124523500,319000,319000,319500,318000,551
+20250325,134200,16948886500,319000,319000,319500,319000,84
+20250325,134100,16922073500,319000,318500,319500,318500,164
+20250325,134000,16869737000,318500,318500,319500,318500,228
+20250325,133900,16797032000,318500,319000,319500,318500,503
+20250325,133800,16636609500,319000,319000,319500,319000,105
+20250325,133700,16603098500,319000,319000,320000,319000,121
+20250325,133600,16564477000,319000,319500,320500,319000,59
+20250325,133500,16545618000,319500,319000,320500,319000,129
+20250325,133400,16504375500,320000,320000,320000,319000,93
+20250325,133300,16474677000,319000,320000,320000,319000,118
+20250325,133200,16436961000,319500,320000,320500,319000,204
+20250325,133100,16371685000,320000,320000,320500,319000,119
+20250325,133000,16333636000,320500,319500,320500,319500,247
+20250325,132900,16254589500,319500,319500,320000,319500,104
+20250325,132800,16221346500,319500,320500,320500,319500,85
+20250325,132700,16194156000,320500,320000,320500,319500,193
+20250325,132600,16132374500,320000,319000,320500,318500,1591
+20250325,132500,15623638500,319000,318500,319500,318500,136
+20250325,132400,15580273000,318500,318500,319000,318500,69
+20250325,132300,15558279500,318500,318500,319500,318500,204
+20250325,132200,15493200000,319000,319500,319500,318500,104
+20250325,132100,15460023500,318500,319000,319500,318500,44
+20250325,132000,15445983000,320000,318500,320000,318500,297
+20250325,131900,15351192000,318500,318000,319500,318000,69
+20250325,131800,15329195000,318000,318000,319000,318000,70
+20250325,131700,15306897500,319500,318500,319500,318000,91
+20250325,131600,15277886000,318500,318500,319500,318500,104
+20250325,131500,15244745000,318500,318500,319500,318000,221
+20250325,131400,15174291000,318500,319000,319500,318500,122
+20250325,131300,15135355000,318500,318500,319500,318500,42
+20250325,131200,15121956500,318500,318500,319500,318500,107
+20250325,131100,15087848500,318500,319500,319500,318500,99
+20250325,131000,15056278500,318500,318500,319000,318500,66
+20250325,130900,15035240500,319000,319000,319000,318500,93
+20250325,130800,15005598000,319000,319000,319500,318500,200
+20250325,130700,14941796500,319000,319000,319500,319000,64
+20250325,130600,14921370500,319000,319000,320000,319000,115
+20250325,130500,14884612000,319500,319000,320000,319000,93
+20250325,130400,14854925500,319000,319500,320000,319000,193
+20250325,130300,14793301500,319500,319000,319500,319000,114
+20250325,130200,14756888500,319500,319000,319500,318500,151
+20250325,130100,14708723000,319000,319000,319500,318500,121
+20250325,130000,14670120000,319000,319500,319500,318500,85
+20250325,125900,14643001250,319000,319500,319500,319000,106
+20250325,125800,14609147750,319500,319000,320000,319000,50
+20250325,125700,14593174250,319000,319000,320000,318500,266
+20250325,125600,14508252750,319500,320000,320000,318500,88
+20250325,125500,14480122250,320000,319000,320000,318500,132
+20250325,125400,14437957250,319000,319000,320000,318500,37
+20250325,125300,14426136750,319500,319000,320000,318500,97
+20250325,125200,14395181250,318500,319500,320000,318500,79
+20250325,125100,14369981250,319000,319500,319500,318500,51
+20250325,125000,14353707250,319000,319000,320000,319000,238
+20250325,124900,14277702750,319000,319000,320000,319000,52
+20250325,124800,14261100250,319000,319000,320000,318500,108
+20250325,124700,14226643750,319000,320000,320000,318500,63
+20250325,124600,14206524250,319000,319500,320000,319000,44
+20250325,124500,14192473250,319000,319500,319500,319000,83
+20250325,124400,14165963750,319000,319500,320000,319000,75
+20250325,124300,14142010750,319000,319000,319500,318500,83
+20250325,124200,14115530750,318500,319000,319500,318500,83
+20250325,124100,14089055750,319500,319500,319500,318500,110
+20250325,124000,14053983250,319000,319000,319500,319000,74
+20250325,123900,14030362250,319500,318500,319500,318500,200
+20250325,123800,13966556250,318500,318500,319000,318500,96
+20250325,123700,13935951250,319000,318500,319000,318500,49
+20250325,123600,13920335250,318500,318000,319000,317500,143
+20250325,123500,13874835750,318000,318500,319000,318000,194
+20250325,123400,13813094750,319000,318000,319000,318000,98
+20250325,123300,13781912750,318000,319000,319000,318000,143
+20250325,123200,13736352750,319000,318500,319000,318500,105
+20250325,123100,13702876750,319000,318000,319000,318000,282
+20250325,123000,13613056750,318000,318000,319000,318000,118
+20250325,122900,13575517750,318000,319500,319500,318000,867
+20250325,122800,13299020250,319500,319500,320000,319500,36
+20250325,122700,13287505750,319500,320000,320000,319500,151
+20250325,122600,13239223750,320000,320000,320500,320000,49
+20250325,122500,13223532250,320000,319000,320500,319000,94
+20250325,122400,13193460250,320000,319500,320000,319000,113
+20250325,122300,13157358750,319000,319500,320000,319000,31
+20250325,122200,13147454250,319000,320000,320000,319000,49
+20250325,122100,13131796750,320000,319500,320000,319500,100
+20250325,122000,13099834250,320000,319000,320000,318500,303
+20250325,121900,13003094250,319000,318500,319000,318500,118
+20250325,121800,12965487250,318500,319000,319000,318500,93
+20250325,121700,12935837250,318500,319000,319000,318500,49
+20250325,121600,12920212250,318500,318500,319000,317500,171
+20250325,121500,12865790750,318000,317500,318500,317500,98
+20250325,121400,12834590250,317500,317500,318000,317500,44
+20250325,121300,12820601250,317500,318000,318500,317500,45
+20250325,121200,12806286250,318500,318000,318500,317500,113
+20250325,121100,12770341750,317500,317500,318000,317500,30
+20250325,121000,12760810750,318000,317000,318500,317000,186
+20250325,120900,12701651750,318000,317500,318000,317000,138
+20250325,120800,12657821250,318500,318000,318500,317500,77
+20250325,120700,12633351750,317500,317500,318000,317500,102
+20250325,120600,12600946250,318000,317500,318000,317500,120
+20250325,120500,12562801250,317500,317500,318000,317500,88
+20250325,120400,12534835250,317500,317000,318000,317000,151
+20250325,120300,12486870750,317000,318000,318000,317000,114
+20250325,120200,12450647250,317500,318000,318000,317500,93
+20250325,120100,12421098250,318000,317500,318000,317500,121
+20250325,120000,12382656750,317500,318000,318500,317500,64
+20250325,115900,12362316750,317500,318000,318000,317500,40
+20250325,115800,12349615250,318500,317500,318500,317500,129
+20250325,115700,12308603750,317500,317500,318000,317500,42
+20250325,115600,12295252750,317500,318500,318500,317500,58
+20250325,115500,12276812250,318000,317500,318500,317000,110
+20250325,115400,12241877750,318000,317000,318500,317000,46
+20250325,115300,12227251250,317000,318000,318500,317000,122
+20250325,115200,12188484250,317500,317500,318000,317500,63
+20250325,115100,12168468750,317500,317500,318000,317500,51
+20250325,115000,12152263250,317500,318000,318500,317500,74
+20250325,114900,12128736750,318000,318000,318000,317500,98
+20250325,114800,12097592750,318000,317500,318500,317000,46
+20250325,114700,12082986250,317500,317500,318500,317500,98
+20250325,114600,12051853750,318500,317500,318500,317000,236
+20250325,114500,11976840750,318500,317500,318500,317500,71
+20250325,114400,11954269250,317500,317000,318500,317000,100
+20250325,114300,11922535250,317500,317500,318000,317500,97
+20250325,114200,11891703750,317500,317500,318000,317000,96
+20250325,114100,11861201750,317500,317500,318500,317500,200
+20250325,114000,11797621750,317500,317500,318500,317500,100
+20250325,113900,11765855250,317500,318000,318500,317500,80
+20250325,113800,11740407750,317500,318000,318500,317500,42
+20250325,113700,11727048750,317500,317500,319000,317000,128
+20250325,113600,11686400250,318000,318000,318500,317500,60
+20250325,113500,11667337250,318500,317500,319000,317500,135
+20250325,113400,11624373250,317500,317500,318000,317500,83
+20250325,113300,11598011750,317500,317500,318000,317500,82
+20250325,113200,11571959750,317500,318000,318500,317500,101
+20250325,113100,11539834250,317500,317500,318000,317500,71
+20250325,113000,11517279250,318000,317500,318500,317500,84
+20250325,112900,11490578250,317500,318000,318500,317500,115
+20250325,112800,11454006750,318000,318000,318500,317500,125
+20250325,112700,11414275750,317500,318000,318500,317500,59
+20250325,112600,11395521750,317500,318000,318500,317500,43
+20250325,112500,11381853750,318500,319000,319000,317500,155
+20250325,112400,11332554750,317500,318500,319000,317500,90
+20250325,112300,11303918750,318000,318500,319000,317500,89
+20250325,112200,11275597750,319000,318000,319000,317500,119
+20250325,112100,11237752750,318000,317500,319000,317500,96
+20250325,112000,11207201750,318000,318000,318500,317500,134
+20250325,111900,11164582250,318000,318000,319000,317500,395
+20250325,111800,11039002750,318000,319000,319000,318000,66
+20250325,111700,11017976250,319000,318500,319000,318000,317
+20250325,111600,10917008750,318500,320000,320000,318500,504
+20250325,111500,10756096750,319500,320000,320000,319500,220
+20250325,111400,10685708250,320000,320000,320500,319500,254
+20250325,111300,10604346250,320500,319000,320500,319000,335
+20250325,111200,10497124250,319000,319500,320000,318000,299
+20250325,111100,10401521250,318500,319000,320000,318000,372
+20250325,111000,10282680750,319000,319000,319500,318500,295
+20250325,110900,10188563250,318500,318500,319000,318000,217
+20250325,110800,10119401750,318500,318500,319500,318000,152
+20250325,110700,10070955750,319500,319000,319500,318500,112
+20250325,110600,10035259250,318500,319000,319000,318500,79
+20250325,110500,10010073250,318500,319000,319500,318500,141
+20250325,110400,9965133250,319500,319500,319500,318500,58
+20250325,110300,9946621750,318500,319000,319500,318500,91
+20250325,110200,9917568250,319000,319000,320000,318500,468
+20250325,110100,9768309750,319000,320000,320000,319000,64
+20250325,110000,9747850750,320000,319500,320000,319000,110
+20250325,105900,9712717750,319000,319500,320500,319000,97
+20250325,105800,9681656250,319500,320000,320500,319000,41
+20250325,105700,9668536750,320000,319000,320000,319000,84
+20250325,105600,9641681250,319500,320000,320000,319000,109
+20250325,105500,9606851750,320500,320500,320500,319500,110
+20250325,105400,9571648750,319500,320000,320500,319500,152
+20250325,105300,9522979250,319500,320500,320500,319500,72
+20250325,105200,9499955250,319500,319500,320500,319500,59
+20250325,105100,9481078250,319500,320500,320500,319500,69
+20250325,105000,9459015750,320500,320500,320500,320000,114
+20250325,104900,9422517250,320000,320000,320500,319500,65
+20250325,104800,9401696250,320000,320000,320500,319500,125
+20250325,104700,9361689750,320500,319500,320500,319500,86
+20250325,104600,9334138250,320000,320000,320500,319500,59
+20250325,104500,9315243750,319500,320000,320500,319500,199
+20250325,104400,9251523250,320000,319500,320000,318500,111
+20250325,104300,9216054250,319500,319000,319500,318500,167
+20250325,104200,9162809750,319000,319000,320000,318000,216
+20250325,104100,9093900750,319000,318500,319000,318000,122
+20250325,104000,9055026250,318500,318500,319000,318000,67
+20250325,103900,9033679250,319000,319000,319000,317500,678
+20250325,103800,8817907250,318500,319000,319000,318500,115
+20250325,103700,8781254250,318500,319500,320000,318500,346
+20250325,103600,8670830750,319500,320000,320000,319500,185
+20250325,103500,8611664750,320000,320250,320500,320000,122
+20250325,103400,8572572500,320500,320500,320500,320000,85
+20250325,103300,8545332750,320000,320500,320500,320000,157
+20250325,103200,8495037750,321000,320500,321000,320500,150
+20250325,103100,8446941250,320500,320500,321000,320000,91
+20250325,103000,8417764750,320250,320000,320500,319500,132
+20250325,102900,8375502000,320000,320500,320500,320000,65
+20250325,102800,8354675500,320000,320000,320500,319500,62
+20250325,102700,8334810500,320000,320000,320500,319500,131
+20250325,102600,8292859500,320000,320500,320500,319500,95
+20250325,102500,8262440250,320250,319500,320500,319500,77
+20250325,102400,8237813000,319500,320000,320500,319500,126
+20250325,102300,8197469000,320000,319000,320000,319000,89
+20250325,102200,8169015000,319000,319500,319500,319000,30
+20250325,102100,8159432000,319500,319500,320000,319000,73
+20250325,102000,8136120500,319500,319500,320000,319500,67
+20250325,101900,8114689000,319500,319000,320000,319000,241
+20250325,101800,8037708500,319000,319000,320000,318000,313
+20250325,101700,7937856000,319000,319000,320000,318000,63
+20250325,101600,7917740000,318000,318500,320000,318000,68
+20250325,101500,7896042000,318500,318500,319500,318500,64
+20250325,101400,7875638000,320000,318500,320500,318500,108
+20250325,101300,7841093500,318000,319500,319500,317500,379
+20250325,101200,7720460000,319500,320000,320250,318500,310
+20250325,101100,7621518500,320000,320250,320500,320000,170
+20250325,101000,7567076000,320500,320000,320500,320000,125
+20250325,100900,7527033000,320000,319500,320000,319000,244
+20250325,100800,7449040500,320000,320000,320000,319500,49
+20250325,100700,7433367500,319000,319500,320000,319000,252
+20250325,100600,7352953500,319500,319500,320000,319500,73
+20250325,100500,7329618000,320000,319500,320000,319500,58
+20250325,100400,7311071000,320000,320000,320000,319500,36
+20250325,100300,7299558000,320000,319500,320000,319500,88
+20250325,100200,7271414500,319500,319500,320500,319000,686
+20250325,100100,7052226500,319500,320000,320500,319500,55
+20250325,100000,7034623500,320000,319500,320500,319500,30
+20250325,095900,7025015000,319500,320000,321000,319500,156
+20250325,095800,6975092000,320000,320500,321000,320000,41
+20250325,095700,6961948500,320000,320500,321000,319500,52
+20250325,095600,6945279000,319500,320500,321000,319000,440
+20250325,095500,6804328500,320500,320500,321500,320000,126
+20250325,095400,6763920000,321000,320000,321500,320000,329
+20250325,095300,6658356500,320000,319500,320500,319000,346
+20250325,095200,6547718000,319500,318500,319500,318500,227
+20250325,095100,6475305500,318500,318500,319000,318500,41
+20250325,095000,6462237000,318500,318000,319000,318000,154
+20250325,094900,6413188500,318000,318000,318500,318000,493
+20250325,094800,6256394500,318000,318000,318500,318000,77
+20250325,094700,6231889500,318000,318000,318000,317500,58
+20250325,094600,6213449000,318000,317500,318000,317500,56
+20250325,094500,6195656500,317500,317500,318000,317500,79
+20250325,094400,6170558500,318000,318000,318000,317500,20
+20250325,094300,6164206000,318000,317500,318000,317500,28
+20250325,094200,6155307500,318000,318000,318500,317500,299
+20250325,094100,6060241000,318000,318500,318500,318000,100
+20250325,094000,6028412000,318500,317000,318500,317000,289
+20250325,093900,5936581000,317000,317000,317500,316500,73
+20250325,093800,5913409500,317000,317500,317500,315000,1729
+20250325,093700,5367283500,317500,317000,317500,316500,203
+20250325,093600,5302976500,317000,317000,317000,316500,186
+20250325,093500,5244038000,316500,316750,317000,316500,255
+20250325,093400,5163226000,316500,317000,317000,316500,131
+20250325,093300,5121755500,316500,317000,317000,316500,169
+20250325,093200,5068259000,317000,317500,317500,316500,1313
+20250325,093100,4652020500,317000,317000,317500,317000,102
+20250325,093000,4619657000,317000,318000,318000,317000,476
+20250325,092900,4468526000,317500,317500,318000,317500,124
+20250325,092800,4429131000,318000,318000,318500,318000,334
+20250325,092700,4322907500,318000,318500,318500,318000,200
+20250325,092600,4259274250,318000,318000,318000,318000,21
+20250325,092500,4252596250,318000,318500,318500,318000,7
+20250325,092400,4250368750,318000,318500,318500,318000,41
+20250325,092300,4237313250,318500,319500,319500,318000,227
+20250325,092200,4164959500,319500,317000,319500,317000,746
+20250325,092100,3927858000,317000,317000,317500,317000,304
+20250325,092000,3831449000,317000,317000,317500,317000,294
+20250325,091900,3738241000,317000,318500,319000,317000,1636
+20250325,091800,3218495500,318500,318000,319500,318000,160
+20250325,091700,3167491500,318500,318500,318500,318000,190
+20250325,091600,3107025000,318500,318500,319000,318500,119
+20250325,091500,3069117500,319000,319000,319500,318500,139
+20250325,091400,3024738000,319000,320500,320500,318500,788
+20250325,091300,2772666500,320500,321000,321000,320500,24
+20250325,091200,2764969500,320500,320500,320500,320000,125
+20250325,091100,2724918000,320000,322000,322000,320000,92
+20250325,091000,2695385250,321500,320000,322000,319500,297
+20250325,090900,2600225000,320000,319000,320000,318500,286
+20250325,090800,2509030500,318500,319000,319000,318500,488
+20250325,090700,2353576500,319000,319500,320500,318500,276
+20250325,090600,2265533000,319000,320250,320500,319000,570
+20250325,090500,2083106000,320500,320500,321000,320000,239
+20250325,090400,2006525000,320500,321000,321000,320000,372
+20250325,090300,1887205500,320500,319000,322500,318500,893
+20250325,090200,1601863000,319000,318500,320000,318500,694
+20250325,090100,1380329000,318500,323000,324000,317000,2599
+20250325,090000,549220500,324500,326000,327000,323000,1688

214450/min/candle-20250326.csv

@@ -0,0 +1,704 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,204200,25932280500,337500,337500,337500,337500,2284
+20250326,204100,25932280500,337500,337500,337500,337500,0
+20250326,204000,25932280500,337500,337500,337500,337500,0
+20250326,203900,25932280500,337500,337500,337500,337500,0
+20250326,203800,25932280500,337500,337500,337500,337500,0
+20250326,203700,25932280500,337500,337500,337500,337500,0
+20250326,203600,25932280500,337500,337500,337500,337500,0
+20250326,203500,25932280500,337500,337500,337500,337500,0
+20250326,203400,25932280500,337500,337500,337500,337500,0
+20250326,203300,25932280500,337500,337500,337500,337500,0
+20250326,203200,25932280500,337500,337500,337500,337500,0
+20250326,203100,25932280500,337500,337500,337500,337500,0
+20250326,203000,25932280500,337500,337500,337500,337500,0
+20250326,202900,25932280500,337500,337500,337500,337500,0
+20250326,202800,25932280500,337500,337500,337500,337500,0
+20250326,202700,25932280500,337500,337500,337500,337500,0
+20250326,202600,25932280500,337500,337500,337500,337500,0
+20250326,202500,25932280500,337500,337500,337500,337500,0
+20250326,202400,25932280500,337500,337500,337500,337500,0
+20250326,202300,25932280500,337500,337500,337500,337500,0
+20250326,202200,25932280500,337500,337500,337500,337500,0
+20250326,202100,25932280500,337500,337500,337500,337500,0
+20250326,202000,25932280500,337500,337500,337500,337500,0
+20250326,201900,25932280500,337500,337500,337500,337500,0
+20250326,201800,25932280500,337500,337500,337500,337500,0
+20250326,201700,25932280500,337500,337500,337500,337500,0
+20250326,201600,25932280500,337500,337500,337500,337500,0
+20250326,201500,25932280500,337500,337500,337500,337500,0
+20250326,201400,25932280500,337500,337500,337500,337500,0
+20250326,201300,25932280500,337500,337500,337500,337500,0
+20250326,201200,25932280500,337500,337500,337500,337500,2284
+20250326,201100,25932280500,337500,337500,337500,337500,0
+20250326,201000,25932280500,337500,337500,337500,337500,0
+20250326,200900,25932280500,337500,337500,337500,337500,0
+20250326,200800,25932280500,337500,337500,337500,337500,0
+20250326,200700,25932280500,337500,337500,337500,337500,0
+20250326,200600,25932280500,337500,337500,337500,337500,0
+20250326,200500,25932280500,337500,337500,337500,337500,0
+20250326,200400,25932280500,337500,337500,337500,337500,0
+20250326,200300,25932280500,337500,337500,337500,337500,0
+20250326,200200,25932280500,337500,337500,337500,337500,0
+20250326,200100,25932280500,337500,337500,337500,337500,0
+20250326,200000,25932280500,337500,337500,337500,337500,0
+20250326,195900,25932280500,337500,337500,337500,337500,0
+20250326,195800,25932280500,337500,337500,337500,337500,0
+20250326,195700,25932280500,337500,337500,337500,337500,0
+20250326,195600,25932280500,337500,337500,337500,337500,0
+20250326,195500,25932280500,337500,337500,337500,337500,0
+20250326,195400,25932280500,337500,337500,337500,337500,0
+20250326,195300,25932280500,337500,337500,337500,337500,0
+20250326,195200,25932280500,337500,337500,337500,337500,0
+20250326,195100,25932280500,337500,337500,337500,337500,0
+20250326,195000,25932280500,337500,337500,337500,337500,0
+20250326,194900,25932280500,337500,337500,337500,337500,0
+20250326,194800,25932280500,337500,337500,337500,337500,0
+20250326,194700,25932280500,337500,337500,337500,337500,0
+20250326,194600,25932280500,337500,337500,337500,337500,0
+20250326,194500,25932280500,337500,337500,337500,337500,0
+20250326,194400,25932280500,337500,337500,337500,337500,0
+20250326,194300,25932280500,337500,337500,337500,337500,0
+20250326,194200,25932280500,337500,337500,337500,337500,2284
+20250326,194100,25932280500,337500,337500,337500,337500,0
+20250326,194000,25932280500,337500,337500,337500,337500,0
+20250326,193900,25932280500,337500,337500,337500,337500,0
+20250326,193800,25932280500,337500,337500,337500,337500,0
+20250326,193700,25932280500,337500,337500,337500,337500,0
+20250326,193600,25932280500,337500,337500,337500,337500,0
+20250326,193500,25932280500,337500,337500,337500,337500,0
+20250326,193400,25932280500,337500,337500,337500,337500,0
+20250326,193300,25932280500,337500,337500,337500,337500,0
+20250326,193200,25932280500,337500,337500,337500,337500,0
+20250326,193100,25932280500,337500,337500,337500,337500,0
+20250326,193000,25932280500,337500,337500,337500,337500,0
+20250326,192900,25932280500,337500,337500,337500,337500,0
+20250326,192800,25932280500,337500,337500,337500,337500,0
+20250326,192700,25932280500,337500,337500,337500,337500,0
+20250326,192600,25932280500,337500,337500,337500,337500,0
+20250326,192500,25932280500,337500,337500,337500,337500,0
+20250326,192400,25932280500,337500,337500,337500,337500,0
+20250326,192300,25932280500,337500,337500,337500,337500,0
+20250326,192200,25932280500,337500,337500,337500,337500,0
+20250326,192100,25932280500,337500,337500,337500,337500,0
+20250326,192000,25932280500,337500,337500,337500,337500,0
+20250326,191900,25932280500,337500,337500,337500,337500,0
+20250326,191800,25932280500,337500,337500,337500,337500,0
+20250326,191700,25932280500,337500,337500,337500,337500,0
+20250326,191600,25932280500,337500,337500,337500,337500,0
+20250326,191500,25932280500,337500,337500,337500,337500,0
+20250326,191400,25932280500,337500,337500,337500,337500,0
+20250326,191300,25932280500,337500,337500,337500,337500,0
+20250326,191200,25932280500,337500,337500,337500,337500,2284
+20250326,191100,25932280500,337500,337500,337500,337500,0
+20250326,191000,25932280500,337500,337500,337500,337500,0
+20250326,190900,25932280500,337500,337500,337500,337500,0
+20250326,190800,25932280500,337500,337500,337500,337500,0
+20250326,190700,25932280500,337500,337500,337500,337500,0
+20250326,190600,25932280500,337500,337500,337500,337500,0
+20250326,190500,25932280500,337500,337500,337500,337500,0
+20250326,190400,25932280500,337500,337500,337500,337500,0
+20250326,190300,25932280500,337500,337500,337500,337500,0
+20250326,190200,25932280500,337500,337500,337500,337500,0
+20250326,190100,25932280500,337500,337500,337500,337500,0
+20250326,190000,25932280500,337500,337500,337500,337500,0
+20250326,185900,25932280500,337500,337500,337500,337500,0
+20250326,185800,25932280500,337500,337500,337500,337500,0
+20250326,185700,25932280500,337500,337500,337500,337500,0
+20250326,185600,25932280500,337500,337500,337500,337500,0
+20250326,185500,25932280500,337500,337500,337500,337500,0
+20250326,185400,25932280500,337500,337500,337500,337500,0
+20250326,185300,25932280500,337500,337500,337500,337500,0
+20250326,185200,25932280500,337500,337500,337500,337500,0
+20250326,185100,25932280500,337500,337500,337500,337500,0
+20250326,185000,25932280500,337500,337500,337500,337500,0
+20250326,184900,25932280500,337500,337500,337500,337500,0
+20250326,184800,25932280500,337500,337500,337500,337500,0
+20250326,184700,25932280500,337500,337500,337500,337500,0
+20250326,184600,25932280500,337500,337500,337500,337500,0
+20250326,184500,25932280500,337500,337500,337500,337500,0
+20250326,184400,25932280500,337500,337500,337500,337500,0
+20250326,184300,25932280500,337500,337500,337500,337500,0
+20250326,184200,25932280500,337500,337500,337500,337500,2284
+20250326,184100,25932280500,337500,337500,337500,337500,0
+20250326,184000,25932280500,337500,337500,337500,337500,0
+20250326,183900,25932280500,337500,337500,337500,337500,0
+20250326,183800,25932280500,337500,337500,337500,337500,0
+20250326,183700,25932280500,337500,337500,337500,337500,0
+20250326,183600,25932280500,337500,337500,337500,337500,0
+20250326,183500,25932280500,337500,337500,337500,337500,0
+20250326,183400,25932280500,337500,337500,337500,337500,0
+20250326,183300,25932280500,337500,337500,337500,337500,0
+20250326,183200,25932280500,337500,337500,337500,337500,0
+20250326,183100,25932280500,337500,337500,337500,337500,0
+20250326,183000,25932280500,337500,337500,337500,337500,0
+20250326,182900,25932280500,337500,337500,337500,337500,0
+20250326,182800,25932280500,337500,337500,337500,337500,0
+20250326,182700,25932280500,337500,337500,337500,337500,0
+20250326,182600,25932280500,337500,337500,337500,337500,0
+20250326,182500,25932280500,337500,337500,337500,337500,0
+20250326,182400,25932280500,337500,337500,337500,337500,0
+20250326,182300,25932280500,337500,337500,337500,337500,0
+20250326,182200,25932280500,337500,337500,337500,337500,0
+20250326,182100,25932280500,337500,337500,337500,337500,0
+20250326,182000,25932280500,337500,337500,337500,337500,0
+20250326,181900,25932280500,337500,337500,337500,337500,0
+20250326,181800,25932280500,337500,337500,337500,337500,0
+20250326,181700,25932280500,337500,337500,337500,337500,0
+20250326,181600,25932280500,337500,337500,337500,337500,0
+20250326,181500,25932280500,337500,337500,337500,337500,0
+20250326,181400,25932280500,337500,337500,337500,337500,0
+20250326,181300,25932280500,337500,337500,337500,337500,0
+20250326,181200,25932280500,337500,337500,337500,337500,2284
+20250326,181100,25932280500,337500,337500,337500,337500,0
+20250326,181000,25932280500,337500,337500,337500,337500,0
+20250326,180900,25932280500,337500,337500,337500,337500,0
+20250326,180800,25932280500,337500,337500,337500,337500,0
+20250326,180700,25932280500,337500,337500,337500,337500,0
+20250326,180600,25932280500,337500,337500,337500,337500,0
+20250326,180500,25932280500,337500,337500,337500,337500,0
+20250326,180400,25932280500,337500,337500,337500,337500,0
+20250326,180300,25932280500,337500,337500,337500,337500,0
+20250326,180200,25932280500,337500,337500,337500,337500,0
+20250326,180100,25932280500,337500,337500,337500,337500,0
+20250326,180000,25932280500,337500,337500,337500,337500,0
+20250326,175900,25932280500,337500,337500,337500,337500,0
+20250326,175800,25932280500,337500,337500,337500,337500,0
+20250326,175700,25932280500,337500,337500,337500,337500,0
+20250326,175600,25932280500,337500,337500,337500,337500,0
+20250326,175500,25932280500,337500,337500,337500,337500,0
+20250326,175400,25932280500,337500,337500,337500,337500,0
+20250326,175300,25932280500,337500,337500,337500,337500,0
+20250326,175200,25932280500,337500,337500,337500,337500,0
+20250326,175100,25932280500,337500,337500,337500,337500,0
+20250326,175000,25932280500,337500,337500,337500,337500,0
+20250326,174900,25932280500,337500,337500,337500,337500,0
+20250326,174800,25932280500,337500,337500,337500,337500,0
+20250326,174700,25932280500,337500,337500,337500,337500,0
+20250326,174600,25932280500,337500,337500,337500,337500,0
+20250326,174500,25932280500,337500,337500,337500,337500,0
+20250326,174400,25932280500,337500,337500,337500,337500,0
+20250326,174300,25932280500,337500,337500,337500,337500,0
+20250326,174200,25932280500,337500,337500,337500,337500,2284
+20250326,174100,25932280500,337500,337500,337500,337500,0
+20250326,174000,25932280500,337500,337500,337500,337500,0
+20250326,173900,25932280500,337500,337500,337500,337500,0
+20250326,173800,25932280500,337500,337500,337500,337500,0
+20250326,173700,25932280500,337500,337500,337500,337500,0
+20250326,173600,25932280500,337500,337500,337500,337500,0
+20250326,173500,25932280500,337500,337500,337500,337500,0
+20250326,173400,25932280500,337500,337500,337500,337500,0
+20250326,173300,25932280500,337500,337500,337500,337500,0
+20250326,173200,25932280500,337500,337500,337500,337500,0
+20250326,173100,25932280500,337500,337500,337500,337500,0
+20250326,173000,25932280500,337500,337500,337500,337500,0
+20250326,172900,25932280500,337500,337500,337500,337500,0
+20250326,172800,25932280500,337500,337500,337500,337500,0
+20250326,172700,25932280500,337500,337500,337500,337500,0
+20250326,172600,25932280500,337500,337500,337500,337500,0
+20250326,172500,25932280500,337500,337500,337500,337500,0
+20250326,172400,25932280500,337500,337500,337500,337500,0
+20250326,172300,25932280500,337500,337500,337500,337500,0
+20250326,172200,25932280500,337500,337500,337500,337500,0
+20250326,172100,25932280500,337500,337500,337500,337500,0
+20250326,172000,25932280500,337500,337500,337500,337500,0
+20250326,171900,25932280500,337500,337500,337500,337500,0
+20250326,171800,25932280500,337500,337500,337500,337500,0
+20250326,171700,25932280500,337500,337500,337500,337500,0
+20250326,171600,25932280500,337500,337500,337500,337500,0
+20250326,171500,25932280500,337500,337500,337500,337500,0
+20250326,171400,25932280500,337500,337500,337500,337500,0
+20250326,171300,25932280500,337500,337500,337500,337500,0
+20250326,171200,25932280500,337500,337500,337500,337500,2284
+20250326,171100,25932280500,337500,337500,337500,337500,0
+20250326,171000,25932280500,337500,337500,337500,337500,0
+20250326,170900,25932280500,337500,337500,337500,337500,0
+20250326,170800,25932280500,337500,337500,337500,337500,0
+20250326,170700,25932280500,337500,337500,337500,337500,0
+20250326,170600,25932280500,337500,337500,337500,337500,0
+20250326,170500,25932280500,337500,337500,337500,337500,0
+20250326,170400,25932280500,337500,337500,337500,337500,0
+20250326,170300,25932280500,337500,337500,337500,337500,0
+20250326,170200,25932280500,337500,337500,337500,337500,0
+20250326,170100,25932280500,337500,337500,337500,337500,0
+20250326,170000,25932280500,337500,337500,337500,337500,0
+20250326,165900,25932280500,337500,337500,337500,337500,0
+20250326,165800,25932280500,337500,337500,337500,337500,0
+20250326,165700,25932280500,337500,337500,337500,337500,0
+20250326,165600,25932280500,337500,337500,337500,337500,0
+20250326,165500,25932280500,337500,337500,337500,337500,0
+20250326,165400,25932280500,337500,337500,337500,337500,0
+20250326,165300,25932280500,337500,337500,337500,337500,0
+20250326,165200,25932280500,337500,337500,337500,337500,0
+20250326,165100,25932280500,337500,337500,337500,337500,0
+20250326,165000,25932280500,337500,337500,337500,337500,0
+20250326,164900,25932280500,337500,337500,337500,337500,0
+20250326,164800,25932280500,337500,337500,337500,337500,0
+20250326,164700,25932280500,337500,337500,337500,337500,0
+20250326,164600,25932280500,337500,337500,337500,337500,0
+20250326,164500,25932280500,337500,337500,337500,337500,0
+20250326,164400,25932280500,337500,337500,337500,337500,0
+20250326,164300,25932280500,337500,337500,337500,337500,0
+20250326,164200,25932280500,337500,337500,337500,337500,2284
+20250326,164100,25932280500,337500,337500,337500,337500,0
+20250326,164000,25932280500,337500,337500,337500,337500,0
+20250326,163900,25932280500,337500,337500,337500,337500,0
+20250326,163800,25932280500,337500,337500,337500,337500,0
+20250326,163700,25932280500,337500,337500,337500,337500,0
+20250326,163600,25932280500,337500,337500,337500,337500,0
+20250326,163500,25932280500,337500,337500,337500,337500,0
+20250326,163400,25932280500,337500,337500,337500,337500,0
+20250326,163300,25932280500,337500,337500,337500,337500,0
+20250326,163200,25932280500,337500,337500,337500,337500,0
+20250326,163100,25932280500,337500,337500,337500,337500,0
+20250326,163000,25932280500,337500,337500,337500,337500,0
+20250326,162900,25932280500,337500,337500,337500,337500,0
+20250326,162800,25932280500,337500,337500,337500,337500,0
+20250326,162700,25932280500,337500,337500,337500,337500,0
+20250326,162600,25932280500,337500,337500,337500,337500,0
+20250326,162500,25932280500,337500,337500,337500,337500,0
+20250326,162400,25932280500,337500,337500,337500,337500,0
+20250326,162300,25932280500,337500,337500,337500,337500,0
+20250326,162200,25932280500,337500,337500,337500,337500,0
+20250326,162100,25932280500,337500,337500,337500,337500,0
+20250326,162000,25932280500,337500,337500,337500,337500,0
+20250326,161900,25932280500,337500,337500,337500,337500,0
+20250326,161800,25932280500,337500,337500,337500,337500,0
+20250326,161700,25932280500,337500,337500,337500,337500,0
+20250326,161600,25932280500,337500,337500,337500,337500,0
+20250326,161500,25932280500,337500,337500,337500,337500,0
+20250326,161400,25932280500,337500,337500,337500,337500,0
+20250326,161300,25932280500,337500,337500,337500,337500,0
+20250326,161200,25932280500,337500,337500,337500,337500,2284
+20250326,161100,25932280500,337500,337500,337500,337500,0
+20250326,161000,25932280500,337500,337500,337500,337500,0
+20250326,160900,25932280500,337500,337500,337500,337500,0
+20250326,160800,25932280500,337500,337500,337500,337500,0
+20250326,160700,25932280500,337500,337500,337500,337500,0
+20250326,160600,25932280500,337500,337500,337500,337500,0
+20250326,160500,25932280500,337500,337500,337500,337500,0
+20250326,160400,25932280500,337500,337500,337500,337500,0
+20250326,160300,25932280500,337500,337500,337500,337500,0
+20250326,160200,25932280500,337500,337500,337500,337500,0
+20250326,160100,25932280500,337500,337500,337500,337500,0
+20250326,160000,25932280500,337500,337500,337500,337500,0
+20250326,155900,25932280500,337500,337500,337500,337500,0
+20250326,155800,25932280500,337500,337500,337500,337500,0
+20250326,155700,25932280500,337500,337500,337500,337500,0
+20250326,155600,25932280500,337500,337500,337500,337500,0
+20250326,155500,25932280500,337500,337500,337500,337500,0
+20250326,155400,25932280500,337500,337500,337500,337500,0
+20250326,155300,25932280500,337500,337500,337500,337500,0
+20250326,155200,25932280500,337500,337500,337500,337500,0
+20250326,155100,25932280500,337500,337500,337500,337500,0
+20250326,155000,25932280500,337500,337500,337500,337500,0
+20250326,154900,25932280500,337500,337500,337500,337500,0
+20250326,154800,25932280500,337500,337500,337500,337500,0
+20250326,154700,25932280500,337500,337500,337500,337500,0
+20250326,154600,25932280500,337500,337500,337500,337500,0
+20250326,154500,25932280500,337500,337500,337500,337500,0
+20250326,154400,25932280500,337500,337500,337500,337500,0
+20250326,154300,25932280500,337500,337500,337500,337500,0
+20250326,154200,25932280500,337500,337500,337500,337500,2284
+20250326,154100,25932280500,337500,337500,337500,337500,0
+20250326,154000,25932280500,337500,337500,337500,337500,0
+20250326,153900,25932280500,337500,337500,337500,337500,0
+20250326,153800,25932280500,337500,337500,337500,337500,0
+20250326,153700,25932280500,337500,337500,337500,337500,0
+20250326,153600,25932280500,337500,337500,337500,337500,0
+20250326,153500,25932280500,337500,337500,337500,337500,0
+20250326,153400,25932280500,337500,337500,337500,337500,0
+20250326,153300,25932280500,337500,337500,337500,337500,0
+20250326,153200,25932280500,337500,337500,337500,337500,0
+20250326,153100,25932280500,337500,337500,337500,337500,0
+20250326,153000,25932280500,337500,337500,337500,337500,2284
+20250326,152900,25161430500,336000,336000,336000,336000,0
+20250326,152800,25161430500,336000,336000,336000,336000,0
+20250326,152700,25161430500,336000,336000,336000,336000,0
+20250326,152600,25161430500,336000,336000,336000,336000,0
+20250326,152500,25161430500,336000,336000,336000,336000,0
+20250326,152400,25161430500,336000,336000,336000,336000,0
+20250326,152300,25161430500,336000,336000,336000,336000,0
+20250326,152200,25161430500,336000,336000,336000,336000,0
+20250326,152100,25161430500,336000,336000,336000,336000,0
+20250326,152000,25161430500,336000,336000,336000,336000,0
+20250326,151900,25161430500,336000,336000,336000,335500,661
+20250326,151800,24939427500,335500,336000,336000,335500,185
+20250326,151700,24877321500,336000,335250,336000,335000,374
+20250326,151600,24751850500,335250,335250,335500,335250,90
+20250326,151500,24721674500,335250,335500,335500,335250,326
+20250326,151400,24612303000,335500,334750,335500,334500,460
+20250326,151300,24458197000,335000,335000,335000,334500,79
+20250326,151200,24431758750,335000,334500,335000,334500,152
+20250326,151100,24380890250,335000,334500,335000,334500,61
+20250326,151000,24360465750,334500,334000,335000,334000,86
+20250326,150900,24331695000,335000,334500,335000,334000,309
+20250326,150800,24228299500,334500,334000,334500,334000,96
+20250326,150700,24196189500,334500,334500,334500,334000,44
+20250326,150600,24181481500,334500,334000,334500,334000,286
+20250326,150500,24085836000,334500,334500,334500,334000,113
+20250326,150400,24048064500,334500,335000,335000,334000,68
+20250326,150300,24025319000,335000,334500,335000,334000,291
+20250326,150200,23927896500,334000,334000,334500,334000,121
+20250326,150100,23887447000,334500,334000,334500,334000,177
+20250326,150000,23828259000,334000,334000,334000,333500,636
+20250326,145900,23615877500,334000,333500,334000,333500,258
+20250326,145800,23529734500,333000,333500,334000,333000,487
+20250326,145700,23367270000,333250,333500,333500,333250,60
+20250326,145600,23347262750,333500,333500,333500,333000,82
+20250326,145500,23319922250,333000,333000,333500,332500,192
+20250326,145400,23255991750,332500,333000,333000,332500,45
+20250326,145300,23241009750,332500,333000,333000,332500,87
+20250326,145200,23212066750,332500,333000,333000,332500,87
+20250326,145100,23183101750,332500,332500,333000,332500,130
+20250326,145000,23139831500,332750,332500,333000,332500,37
+20250326,144900,23127518750,332500,332500,333000,332500,70
+20250326,144800,23104224500,333000,333500,334000,332500,412
+20250326,144700,22966941750,333500,333500,334000,333500,100
+20250326,144600,22933566000,334000,334000,334000,333500,89
+20250326,144500,22903868250,334000,333500,334000,333500,117
+20250326,144400,22864814250,333500,333500,333500,333000,161
+20250326,144300,22811134750,333000,333500,334000,333000,113
+20250326,144200,22773446250,333500,333500,334000,333000,452
+20250326,144100,22622669250,333500,331500,333500,331500,1208
+20250326,144000,22221268250,331500,330500,331500,330000,1296
+20250326,143900,21792622250,330500,330000,330500,330000,1086
+20250326,143800,21434090750,330000,329000,330000,329000,417
+20250326,143700,21296683750,329500,329000,329500,329000,180
+20250326,143600,21237406250,329000,329000,329500,329000,122
+20250326,143500,21197224250,329500,329000,329500,329000,78
+20250326,143400,21171539750,329500,329500,329500,329000,129
+20250326,143300,21129052250,329500,329000,329500,329000,117
+20250326,143200,21090513250,329500,329500,329500,329000,89
+20250326,143100,21061199500,329000,329000,329500,329000,137
+20250326,143000,21016086000,329000,329000,329500,329000,166
+20250326,142900,20961433500,329000,329000,329500,329000,131
+20250326,142800,20918283500,329000,329000,329500,329000,104
+20250326,142700,20884031500,329500,329000,329500,329000,156
+20250326,142600,20832662500,329000,329000,329500,329000,82
+20250326,142500,20805666000,329000,329000,329500,329000,40
+20250326,142400,20792503000,329500,329000,329500,329000,151
+20250326,142300,20742761000,329500,329000,329500,329000,187
+20250326,142200,20681177500,329500,329000,329500,329000,81
+20250326,142100,20654495000,329000,328500,329500,328500,108
+20250326,142000,20618932500,329000,328500,329500,328500,65
+20250326,141900,20597555000,329000,329000,329500,328500,272
+20250326,141800,20508044000,329000,329000,329500,329000,116
+20250326,141700,20469841500,329500,329000,329750,329000,74
+20250326,141600,20445464500,329500,329500,330000,329000,98
+20250326,141500,20413161500,329500,329000,330000,329000,105
+20250326,141400,20378544500,329500,329000,330000,329000,108
+20250326,141300,20342961000,329500,329500,329500,328500,101
+20250326,141200,20309710500,329500,329000,330000,329000,157
+20250326,141100,20257982000,329500,329500,330000,329000,121
+20250326,141000,20218095500,329500,329000,330000,329000,145
+20250326,140900,20170287000,329000,329500,330000,329000,239
+20250326,140800,20091566000,329500,329500,330000,329500,88
+20250326,140700,20062540500,330000,329500,330000,329000,161
+20250326,140600,20009490000,329500,329000,329500,329000,358
+20250326,140500,19891545000,329500,329000,329500,329000,138
+20250326,140400,19846102000,329500,329000,329500,328000,140
+20250326,140300,19800050500,328500,328500,329000,328500,118
+20250326,140200,19761243500,328500,329000,329000,328000,111
+20250326,140100,19724764500,328000,328000,329000,328000,40
+20250326,140000,19711634000,329000,328500,329500,328000,143
+20250326,135900,19664628500,328500,328500,329500,328500,97
+20250326,135800,19632703000,328500,329000,329000,328500,70
+20250326,135700,19609683000,329000,328500,329500,328000,205
+20250326,135600,19542325500,329000,329000,329000,328500,109
+20250326,135500,19506472500,328500,328500,329000,328000,153
+20250326,135400,19456172000,328500,329000,329500,328500,182
+20250326,135300,19396334500,329000,329500,329500,329000,111
+20250326,135200,19359782500,329000,328500,329500,328500,143
+20250326,135100,19312731500,328500,328500,329000,328500,133
+20250326,135000,19268998000,328500,329000,329000,328500,54
+20250326,134900,19251256500,329000,328500,329000,328500,52
+20250326,134800,19234154000,329000,329000,329000,328500,105
+20250326,134700,19199621000,328500,328500,328500,328000,111
+20250326,134600,19163165000,328500,328500,329000,328500,70
+20250326,134500,19140144500,328500,328000,329000,328000,77
+20250326,134400,19114824000,328000,328500,329000,328000,136
+20250326,134300,19070137000,328500,329000,329000,328000,94
+20250326,134200,19039253000,328500,329000,329000,328500,96
+20250326,134100,19007686000,328500,329500,329500,328500,357
+20250326,134000,18890236500,329500,329500,330000,329000,129
+20250326,133900,18847721250,329500,330000,330000,329000,89
+20250326,133800,18818413750,329000,330000,330000,329000,204
+20250326,133700,18751199750,329500,329500,330000,329500,168
+20250326,133600,18695798250,329500,329500,329500,329000,214
+20250326,133500,18625294750,329000,329000,329500,329000,117
+20250326,133400,18586766750,329000,329500,329500,329000,106
+20250326,133300,18551865250,329500,329000,329500,329000,206
+20250326,133200,18484039750,329000,329000,329500,329000,83
+20250326,133100,18456707750,329500,329500,329500,329000,133
+20250326,133000,18412907000,329000,329500,329500,329000,177
+20250326,132900,18354609500,329000,329000,329500,328500,644
+20250326,132800,18142716000,328500,328500,329000,328500,273
+20250326,132700,18053029500,328500,328500,328500,328000,94
+20250326,132600,18022169000,328500,328000,328500,328000,124
+20250326,132500,17981461500,328500,328000,328500,328000,130
+20250326,132400,17938781500,328000,328000,328000,327500,129
+20250326,132300,17896493000,328000,327500,328000,327500,120
+20250326,132200,17857152000,327500,327500,328000,327500,136
+20250326,132100,17812546000,328000,328500,328500,328000,510
+20250326,132000,17645253500,328000,328500,328500,328000,48
+20250326,131900,17629504000,328500,328000,328500,328000,71
+20250326,131800,17606198000,328000,327500,328500,327500,150
+20250326,131700,17557038000,327500,328500,328500,327500,141
+20250326,131600,17510829250,328000,328000,328500,328000,120
+20250326,131500,17471462750,328500,329000,329000,327500,136
+20250326,131400,17426855250,328500,328500,329000,328000,154
+20250326,131300,17376325250,328000,328500,329000,328000,176
+20250326,131200,17318513250,329000,329000,329000,328000,144
+20250326,131100,17271206250,328000,328500,329000,327500,88
+20250326,131000,17242344250,328500,328500,329000,328500,278
+20250326,130900,17150946750,328000,328500,329000,328000,121
+20250326,130800,17111193750,328500,327500,329000,327500,96
+20250326,130700,17079663250,327500,328500,329000,327500,187
+20250326,130600,17018288750,328500,328500,329000,328000,77
+20250326,130500,16992996750,329000,328500,329000,328000,148
+20250326,130400,16944418250,329000,329000,329000,328000,191
+20250326,130300,16881719500,328500,328500,329000,328500,93
+20250326,130200,16851161250,329000,329000,329000,328500,21
+20250326,130100,16844259500,328500,329000,329000,328000,106
+20250326,130000,16809420250,328500,327500,329000,327500,813
+20250326,125900,16542365750,328000,327500,328000,327500,64
+20250326,125800,16521386250,327500,327500,328000,327500,58
+20250326,125700,16502386750,327500,328000,328000,327500,68
+20250326,125600,16480092750,328000,328000,328000,327500,176
+20250326,125500,16422372250,328000,327500,328000,327500,103
+20250326,125400,16388620250,328000,327000,328000,327000,102
+20250326,125300,16355216750,327500,327000,327500,327000,46
+20250326,125200,16340160250,327500,327000,327500,327000,29
+20250326,125100,16330669250,327500,327000,327500,327000,112
+20250326,125000,16294017750,327000,327000,327500,327000,20
+20250326,124900,16287475250,327000,327000,327500,327000,71
+20250326,124800,16264229750,327500,327500,327500,327000,31
+20250326,124700,16254089750,327000,327000,327500,327000,48
+20250326,124600,16238389750,327000,327000,327500,327000,11
+20250326,124500,16234790750,327000,327000,327500,327000,56
+20250326,124400,16216466250,327000,327000,327500,327000,71
+20250326,124300,16193231250,327000,327000,327500,327000,51
+20250326,124200,16176541250,326500,326500,327000,326500,30
+20250326,124100,16166745750,327000,327000,327000,327000,12
+20250326,124000,16162821750,326500,327000,327500,326500,43
+20250326,123900,16148760750,327000,327000,327000,326500,56
+20250326,123800,16130452250,326500,326500,327000,326500,17
+20250326,123700,16124900250,327000,327000,327000,326500,58
+20250326,123600,16105943750,327000,326500,327000,326500,42
+20250326,123500,16092223250,327000,326500,327000,326500,28
+20250326,123400,16083075750,327000,326500,327000,326500,40
+20250326,123300,16070000750,326500,326500,327000,326500,70
+20250326,123200,16047127250,326500,327000,327000,326500,31
+20250326,123100,16036994750,326500,327000,327000,326500,48
+20250326,123000,16021304750,326500,326500,327000,326500,40
+20250326,122900,16008242750,326500,326500,327000,326500,89
+20250326,122800,15979169250,326500,326500,327000,326500,48
+20250326,122700,15963489250,327000,326500,327000,326000,32
+20250326,122600,15953034750,326000,326500,327000,326000,72
+20250326,122500,15929523250,327000,326500,327000,326500,48
+20250326,122400,15913847750,326500,327000,327000,326500,31
+20250326,122300,15903720250,327000,326500,327000,326000,42
+20250326,122200,15890008750,326500,326500,327000,326000,109
+20250326,122100,15854410750,326500,326500,327000,326500,57
+20250326,122000,15835785750,327000,326500,327000,326500,23
+20250326,121900,15828267750,327000,326500,327000,326500,84
+20250326,121800,15800828250,326500,326500,327000,326500,47
+20250326,121700,15785469750,326500,326500,327000,326500,28
+20250326,121600,15776320750,327000,327000,327000,326500,19
+20250326,121500,15770113250,326500,326500,327000,326500,74
+20250326,121400,15745949750,327000,326500,327000,326500,27
+20250326,121300,15737131250,327000,326500,327000,326500,48
+20250326,121200,15721440750,326500,327500,327500,326500,279
+20250326,121100,15630205750,327000,326500,327500,326500,28
+20250326,121000,15621048750,326500,327000,327000,326500,41
+20250326,120900,15607648750,327000,326500,327000,326500,42
+20250326,120800,15593922750,327000,327000,327000,326500,50
+20250326,120700,15577585750,326500,326500,327000,326500,29
+20250326,120600,15568109750,327000,327000,327000,326500,38
+20250326,120500,15555688750,326500,326500,327000,326000,97
+20250326,120400,15523988250,326500,326500,327000,326500,28
+20250326,120300,15514840750,326500,326500,327000,326500,25
+20250326,120200,15506672250,326500,326000,327000,325500,90
+20250326,120100,15477303250,325500,326500,326500,325500,80
+20250326,120000,15451198750,326500,326000,326500,326000,34
+20250326,115900,15440105750,326000,326000,326500,326000,28
+20250326,115800,15430974750,326000,325500,326500,325500,53
+20250326,115700,15413700250,325500,325500,326000,325500,50
+20250326,115600,15397417250,326000,325500,326000,325500,17
+20250326,115500,15391882250,325500,326000,326500,325500,36
+20250326,115400,15380153250,325500,325500,326000,325000,47
+20250326,115300,15364847750,326500,326500,326500,325500,40
+20250326,115200,15351802250,326000,326000,326500,325500,54
+20250326,115100,15334196250,326000,324500,326000,324500,395
+20250326,115000,15205759750,324500,325000,325500,324500,412
+20250326,114900,15071865250,325000,325500,326000,325000,49
+20250326,114800,15055905250,325500,325500,326000,325000,87
+20250326,114700,15027580750,325500,326000,326000,325500,113
+20250326,114600,14990769250,325500,325500,326000,325500,40
+20250326,114500,14977735750,325500,325500,326000,325500,35
+20250326,114400,14966338750,326000,324500,326000,324500,137
+20250326,114300,14921781750,324500,324500,325000,324500,85
+20250326,114200,14894180500,325000,324500,325000,324500,32
+20250326,114100,14883793000,324500,324500,325000,324500,26
+20250326,114000,14875351250,324500,325500,326000,324500,1119
+20250326,113900,14511709250,325500,325500,326000,325500,25
+20250326,113800,14503570250,325500,326000,326000,325500,59
+20250326,113700,14484363250,326000,326500,326500,325500,46
+20250326,113600,14469364750,326000,326000,326500,325500,100
+20250326,113500,14436766750,326000,326500,326500,325500,24
+20250326,113400,14428941750,326500,327000,327000,325500,56
+20250326,113300,14410669750,326000,326500,327000,326000,518
+20250326,113200,14241567750,327000,327000,327000,326500,8
+20250326,113100,14238952750,327000,327500,327500,326500,69
+20250326,113000,14216387250,327000,327000,327000,326500,42
+20250326,112900,14202659250,327000,326500,327500,326500,61
+20250326,112800,14182722750,326500,327500,327500,326500,74
+20250326,112700,14158523250,327500,327500,327500,326500,56
+20250326,112600,14140218250,326500,326500,327500,326500,44
+20250326,112500,14125840250,327000,327000,327500,326500,105
+20250326,112400,14091504250,327000,327500,327500,326500,57
+20250326,112300,14072865250,327000,327000,327500,326500,61
+20250326,112200,14052917250,327500,327000,327500,327000,122
+20250326,112100,14013000250,327000,327000,327500,327000,31
+20250326,112000,14002860750,327500,327000,327500,326500,35
+20250326,111900,13991417250,327500,327000,327500,327000,84
+20250326,111800,13963931750,327000,327000,327250,327000,68
+20250326,111700,13941695250,327000,327000,327250,327000,76
+20250326,111600,13916842000,327000,327000,327250,327000,89
+20250326,111500,13887734000,327000,328000,328000,327000,77
+20250326,111400,13862532500,328000,327500,328000,327500,41
+20250326,111300,13849102500,327500,327500,328000,327000,61
+20250326,111200,13829131500,328000,328000,328000,327000,78
+20250326,111100,13803579000,328000,327500,328000,327500,76
+20250326,111000,13778685250,327500,328000,328000,327500,34
+20250326,110900,13767541500,327500,328000,328000,327500,258
+20250326,110800,13682931000,328000,328000,328500,328000,76
+20250326,110700,13657996000,328000,329000,329000,328000,43
+20250326,110600,13643877000,328500,328000,329000,328000,29
+20250326,110500,13634349000,328000,328500,329000,327500,1083
+20250326,110400,13278519000,328500,329000,329000,327500,109
+20250326,110300,13242714000,328500,328500,328500,328500,42
+20250326,110200,13228917000,328500,328500,329000,328500,38
+20250326,110100,13216431500,329000,328500,329000,328000,80
+20250326,110000,13190149000,328500,328500,329000,328500,133
+20250326,105900,13146425500,328500,328500,329000,328500,50
+20250326,105800,13129985000,329000,328500,329000,328000,41
+20250326,105700,13116511500,328500,328000,329000,327500,113
+20250326,105600,13079427500,328500,328500,329000,327500,425
+20250326,105500,12939952500,328500,329000,329000,328500,54
+20250326,105400,12922195000,329000,328500,329000,328500,85
+20250326,105300,12894261500,329000,328500,329000,328500,48
+20250326,105200,12878487000,329000,328500,329000,328500,121
+20250326,105100,12838727000,328500,328000,328500,328000,103
+20250326,105000,12804924500,328500,328000,328500,328000,133
+20250326,104900,12761280500,328000,328000,328500,328000,24
+20250326,104800,12753400500,328500,328000,329000,327500,323
+20250326,104700,12647525750,328000,328500,329000,328000,65
+20250326,104600,12626165250,328500,327500,329000,327500,173
+20250326,104500,12569350250,328500,328500,328500,328000,483
+20250326,104400,12410865250,328500,329000,329000,328500,103
+20250326,104300,12377010250,329000,329000,329000,328500,269
+20250326,104200,12288555750,329500,329000,329500,328500,157
+20250326,104100,12236902250,329000,329500,329500,329000,174
+20250326,104000,12179616250,329500,329500,330000,329500,86
+20250326,103900,12151262750,329500,329500,330000,329500,106
+20250326,103800,12116315750,329500,329500,330000,329500,46
+20250326,103700,12101157250,329500,329500,330000,329500,84
+20250326,103600,12073453250,329500,330000,330000,329000,69
+20250326,103500,12050722250,330000,329000,330500,329000,1531
+20250326,103400,11545887750,328500,328500,329000,328500,88
+20250326,103300,11516966250,329000,328000,329000,328000,722
+20250326,103200,11279868750,327500,328500,328500,327500,258
+20250326,103100,11195288250,328000,328000,328500,328000,154
+20250326,103000,11144753750,328000,327000,328500,326500,497
+20250326,102900,10981916750,326500,328000,328500,326500,491
+20250326,102800,10821139250,328000,327000,328500,327000,244
+20250326,102700,10741073750,327000,327500,328000,327000,117
+20250326,102600,10702775250,327000,328000,328000,327000,116
+20250326,102500,10664776250,328000,327500,328000,327500,110
+20250326,102400,10628722750,327500,329000,329000,327500,248
+20250326,102300,10547370250,329000,328500,329000,328000,251
+20250326,102200,10464876750,328000,328500,328500,328000,220
+20250326,102100,10392646250,328500,329000,329500,328500,483
+20250326,102000,10233744250,329000,329500,330000,329000,367
+20250326,101900,10112873750,329500,329000,330000,328500,1059
+20250326,101800,9764102250,329000,329000,329500,328000,392
+20250326,101700,9635256250,328500,329000,329500,328500,513
+20250326,101600,9466307750,329500,329000,329500,328500,723
+20250326,101500,9228557250,328500,328500,329500,328000,1004
+20250326,101400,8898152750,328500,327000,328500,326500,1149
+20250326,101300,8521877750,327000,324000,327000,324000,2743
+20250326,101200,7626821750,324000,321000,324500,321000,1092
+20250326,101100,7273993750,321000,321000,321500,320500,356
+20250326,101000,7159681250,320500,321000,322000,320500,347
+20250326,100900,7048179250,321000,320500,321000,320000,268
+20250326,100800,6962180500,320000,320000,321000,319500,473
+20250326,100700,6810619500,319500,320000,320000,319000,492
+20250326,100600,6653395000,319500,318500,320000,318500,462
+20250326,100500,6506110000,317500,317000,318500,317000,349
+20250326,100400,6395178500,317000,316500,318000,316500,205
+20250326,100300,6330153500,316500,316000,316500,316000,194
+20250326,100200,6268773000,316500,314500,316500,314500,843
+20250326,100100,6002836500,315000,314000,315000,314000,179
+20250326,100000,5946565500,313500,313500,314500,313000,332
+20250326,095900,5842379500,313000,313000,313500,313000,167
+20250326,095800,5790083000,313500,313000,313500,313000,92
+20250326,095700,5761270000,313000,313000,313500,313000,111
+20250326,095600,5726524000,313500,312500,313500,312000,517
+20250326,095500,5564861500,313000,312000,313000,312000,160
+20250326,095400,5514873500,312500,312000,313000,312000,139
+20250326,095300,5471437500,312000,312500,312500,312000,225
+20250326,095200,5401170250,312500,312500,312750,312500,126
+20250326,095100,5361794250,312500,312500,313000,312500,193
+20250326,095000,5301463750,312500,313000,313000,312500,105
+20250326,094900,5268600750,314000,314000,314500,313000,110
+20250326,094800,5234087250,313500,314000,314500,313500,208
+20250326,094700,5168814250,314000,314000,314500,313000,267
+20250326,094600,5084897250,314000,313000,314000,312000,301
+20250326,094500,4990617750,313000,311500,314000,311500,781
+20250326,094400,4745960750,311500,312500,313000,311000,289
+20250326,094300,4655887250,312500,311000,313000,311000,539
+20250326,094200,4487825750,311000,311000,312000,310500,421
+20250326,094100,4356834250,311000,311000,311500,311000,248
+20250326,094000,4279703250,311000,312000,312000,311000,361
+20250326,093900,4167284750,311500,312000,313000,311500,599
+20250326,093800,3980396250,313000,312000,313000,312000,248
+20250326,093700,3902986250,312000,312500,313000,312000,254
+20250326,093600,3823608750,312500,312500,313000,312500,207
+20250326,093500,3758908250,312500,312500,313000,312500,331
+20250326,093400,3655390250,312500,312500,313000,312500,399
+20250326,093300,3530683750,312500,312500,313000,312500,144
+20250326,093200,3485660250,312500,313000,313500,312500,278
+20250326,093100,3398622750,313000,313000,313500,313000,123
+20250326,093000,3360118250,313000,313000,313500,313000,426
+20250326,092900,3226762750,313000,313000,313500,313000,160
+20250326,092800,3176648250,313500,313000,313500,313000,297
+20250326,092700,3083674750,313000,313000,313500,313000,464
+20250326,092600,2938425250,313000,313000,313500,313000,210
+20250326,092500,2872685000,313000,313000,313500,313000,234
+20250326,092400,2799433500,313000,313500,314000,313000,663
+20250326,092300,2591580500,314000,314000,314000,313500,219
+20250326,092200,2522884000,314500,314000,315000,314000,389
+20250326,092100,2400569000,314000,314000,314500,314000,200
+20250326,092000,2337759000,314000,314000,314500,314000,244
+20250326,091900,2261134000,314000,314000,314500,314000,141
+20250326,091800,2216849500,314000,314000,314500,314000,760
+20250326,091700,1978198500,314000,314750,315000,314000,859
+20250326,091600,1708057250,314750,315000,315000,314000,147
+20250326,091500,1661827750,314500,314500,314500,314000,187
+20250326,091400,1603039250,315000,314500,315000,314000,225
+20250326,091300,1532269750,315000,314500,315000,314500,65
+20250326,091200,1511810750,315000,315000,316000,315000,397
+20250326,091100,1386644750,315000,315500,315750,314000,300
+20250326,091000,1292064000,314000,314000,315000,313500,539
+20250326,090900,1122617500,314500,314500,315000,313500,445
+20250326,090800,982748500,314500,314000,315500,314000,239
+20250326,090700,907567500,314000,315500,316000,314000,638
+20250326,090600,706545500,315500,316500,316500,315500,454
+20250326,090500,563168000,316000,317000,317000,316000,148
+20250326,090400,516379000,316500,317000,317500,316000,490
+20250326,090300,361095000,317500,317000,318000,315500,420
+20250326,090200,228130500,317000,317500,317500,316000,301
+20250326,090100,132901000,318000,318500,318500,317500,200
+20250326,090000,69329500,319000,322000,322000,318500,216

214450/min/candle-20250327.csv

@@ -0,0 +1,704 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,204200,16264550500,332000,332000,332000,332000,1836
+20250327,204100,16264550500,332000,332000,332000,332000,0
+20250327,204000,16264550500,332000,332000,332000,332000,0
+20250327,203900,16264550500,332000,332000,332000,332000,0
+20250327,203800,16264550500,332000,332000,332000,332000,0
+20250327,203700,16264550500,332000,332000,332000,332000,0
+20250327,203600,16264550500,332000,332000,332000,332000,0
+20250327,203500,16264550500,332000,332000,332000,332000,0
+20250327,203400,16264550500,332000,332000,332000,332000,0
+20250327,203300,16264550500,332000,332000,332000,332000,0
+20250327,203200,16264550500,332000,332000,332000,332000,0
+20250327,203100,16264550500,332000,332000,332000,332000,0
+20250327,203000,16264550500,332000,332000,332000,332000,0
+20250327,202900,16264550500,332000,332000,332000,332000,0
+20250327,202800,16264550500,332000,332000,332000,332000,0
+20250327,202700,16264550500,332000,332000,332000,332000,0
+20250327,202600,16264550500,332000,332000,332000,332000,0
+20250327,202500,16264550500,332000,332000,332000,332000,0
+20250327,202400,16264550500,332000,332000,332000,332000,0
+20250327,202300,16264550500,332000,332000,332000,332000,0
+20250327,202200,16264550500,332000,332000,332000,332000,0
+20250327,202100,16264550500,332000,332000,332000,332000,0
+20250327,202000,16264550500,332000,332000,332000,332000,0
+20250327,201900,16264550500,332000,332000,332000,332000,0
+20250327,201800,16264550500,332000,332000,332000,332000,0
+20250327,201700,16264550500,332000,332000,332000,332000,0
+20250327,201600,16264550500,332000,332000,332000,332000,0
+20250327,201500,16264550500,332000,332000,332000,332000,0
+20250327,201400,16264550500,332000,332000,332000,332000,0
+20250327,201300,16264550500,332000,332000,332000,332000,0
+20250327,201200,16264550500,332000,332000,332000,332000,1836
+20250327,201100,16264550500,332000,332000,332000,332000,0
+20250327,201000,16264550500,332000,332000,332000,332000,0
+20250327,200900,16264550500,332000,332000,332000,332000,0
+20250327,200800,16264550500,332000,332000,332000,332000,0
+20250327,200700,16264550500,332000,332000,332000,332000,0
+20250327,200600,16264550500,332000,332000,332000,332000,0
+20250327,200500,16264550500,332000,332000,332000,332000,0
+20250327,200400,16264550500,332000,332000,332000,332000,0
+20250327,200300,16264550500,332000,332000,332000,332000,0
+20250327,200200,16264550500,332000,332000,332000,332000,0
+20250327,200100,16264550500,332000,332000,332000,332000,0
+20250327,200000,16264550500,332000,332000,332000,332000,0
+20250327,195900,16264550500,332000,332000,332000,332000,0
+20250327,195800,16264550500,332000,332000,332000,332000,0
+20250327,195700,16264550500,332000,332000,332000,332000,0
+20250327,195600,16264550500,332000,332000,332000,332000,0
+20250327,195500,16264550500,332000,332000,332000,332000,0
+20250327,195400,16264550500,332000,332000,332000,332000,0
+20250327,195300,16264550500,332000,332000,332000,332000,0
+20250327,195200,16264550500,332000,332000,332000,332000,0
+20250327,195100,16264550500,332000,332000,332000,332000,0
+20250327,195000,16264550500,332000,332000,332000,332000,0
+20250327,194900,16264550500,332000,332000,332000,332000,0
+20250327,194800,16264550500,332000,332000,332000,332000,0
+20250327,194700,16264550500,332000,332000,332000,332000,0
+20250327,194600,16264550500,332000,332000,332000,332000,0
+20250327,194500,16264550500,332000,332000,332000,332000,0
+20250327,194400,16264550500,332000,332000,332000,332000,0
+20250327,194300,16264550500,332000,332000,332000,332000,0
+20250327,194200,16264550500,332000,332000,332000,332000,1836
+20250327,194100,16264550500,332000,332000,332000,332000,0
+20250327,194000,16264550500,332000,332000,332000,332000,0
+20250327,193900,16264550500,332000,332000,332000,332000,0
+20250327,193800,16264550500,332000,332000,332000,332000,0
+20250327,193700,16264550500,332000,332000,332000,332000,0
+20250327,193600,16264550500,332000,332000,332000,332000,0
+20250327,193500,16264550500,332000,332000,332000,332000,0
+20250327,193400,16264550500,332000,332000,332000,332000,0
+20250327,193300,16264550500,332000,332000,332000,332000,0
+20250327,193200,16264550500,332000,332000,332000,332000,0
+20250327,193100,16264550500,332000,332000,332000,332000,0
+20250327,193000,16264550500,332000,332000,332000,332000,0
+20250327,192900,16264550500,332000,332000,332000,332000,0
+20250327,192800,16264550500,332000,332000,332000,332000,0
+20250327,192700,16264550500,332000,332000,332000,332000,0
+20250327,192600,16264550500,332000,332000,332000,332000,0
+20250327,192500,16264550500,332000,332000,332000,332000,0
+20250327,192400,16264550500,332000,332000,332000,332000,0
+20250327,192300,16264550500,332000,332000,332000,332000,0
+20250327,192200,16264550500,332000,332000,332000,332000,0
+20250327,192100,16264550500,332000,332000,332000,332000,0
+20250327,192000,16264550500,332000,332000,332000,332000,0
+20250327,191900,16264550500,332000,332000,332000,332000,0
+20250327,191800,16264550500,332000,332000,332000,332000,0
+20250327,191700,16264550500,332000,332000,332000,332000,0
+20250327,191600,16264550500,332000,332000,332000,332000,0
+20250327,191500,16264550500,332000,332000,332000,332000,0
+20250327,191400,16264550500,332000,332000,332000,332000,0
+20250327,191300,16264550500,332000,332000,332000,332000,0
+20250327,191200,16264550500,332000,332000,332000,332000,1836
+20250327,191100,16264550500,332000,332000,332000,332000,0
+20250327,191000,16264550500,332000,332000,332000,332000,0
+20250327,190900,16264550500,332000,332000,332000,332000,0
+20250327,190800,16264550500,332000,332000,332000,332000,0
+20250327,190700,16264550500,332000,332000,332000,332000,0
+20250327,190600,16264550500,332000,332000,332000,332000,0
+20250327,190500,16264550500,332000,332000,332000,332000,0
+20250327,190400,16264550500,332000,332000,332000,332000,0
+20250327,190300,16264550500,332000,332000,332000,332000,0
+20250327,190200,16264550500,332000,332000,332000,332000,0
+20250327,190100,16264550500,332000,332000,332000,332000,0
+20250327,190000,16264550500,332000,332000,332000,332000,0
+20250327,185900,16264550500,332000,332000,332000,332000,0
+20250327,185800,16264550500,332000,332000,332000,332000,0
+20250327,185700,16264550500,332000,332000,332000,332000,0
+20250327,185600,16264550500,332000,332000,332000,332000,0
+20250327,185500,16264550500,332000,332000,332000,332000,0
+20250327,185400,16264550500,332000,332000,332000,332000,0
+20250327,185300,16264550500,332000,332000,332000,332000,0
+20250327,185200,16264550500,332000,332000,332000,332000,0
+20250327,185100,16264550500,332000,332000,332000,332000,0
+20250327,185000,16264550500,332000,332000,332000,332000,0
+20250327,184900,16264550500,332000,332000,332000,332000,0
+20250327,184800,16264550500,332000,332000,332000,332000,0
+20250327,184700,16264550500,332000,332000,332000,332000,0
+20250327,184600,16264550500,332000,332000,332000,332000,0
+20250327,184500,16264550500,332000,332000,332000,332000,0
+20250327,184400,16264550500,332000,332000,332000,332000,0
+20250327,184300,16264550500,332000,332000,332000,332000,0
+20250327,184200,16264550500,332000,332000,332000,332000,1836
+20250327,184100,16264550500,332000,332000,332000,332000,0
+20250327,184000,16264550500,332000,332000,332000,332000,0
+20250327,183900,16264550500,332000,332000,332000,332000,0
+20250327,183800,16264550500,332000,332000,332000,332000,0
+20250327,183700,16264550500,332000,332000,332000,332000,0
+20250327,183600,16264550500,332000,332000,332000,332000,0
+20250327,183500,16264550500,332000,332000,332000,332000,0
+20250327,183400,16264550500,332000,332000,332000,332000,0
+20250327,183300,16264550500,332000,332000,332000,332000,0
+20250327,183200,16264550500,332000,332000,332000,332000,0
+20250327,183100,16264550500,332000,332000,332000,332000,0
+20250327,183000,16264550500,332000,332000,332000,332000,0
+20250327,182900,16264550500,332000,332000,332000,332000,0
+20250327,182800,16264550500,332000,332000,332000,332000,0
+20250327,182700,16264550500,332000,332000,332000,332000,0
+20250327,182600,16264550500,332000,332000,332000,332000,0
+20250327,182500,16264550500,332000,332000,332000,332000,0
+20250327,182400,16264550500,332000,332000,332000,332000,0
+20250327,182300,16264550500,332000,332000,332000,332000,0
+20250327,182200,16264550500,332000,332000,332000,332000,0
+20250327,182100,16264550500,332000,332000,332000,332000,0
+20250327,182000,16264550500,332000,332000,332000,332000,0
+20250327,181900,16264550500,332000,332000,332000,332000,0
+20250327,181800,16264550500,332000,332000,332000,332000,0
+20250327,181700,16264550500,332000,332000,332000,332000,0
+20250327,181600,16264550500,332000,332000,332000,332000,0
+20250327,181500,16264550500,332000,332000,332000,332000,0
+20250327,181400,16264550500,332000,332000,332000,332000,0
+20250327,181300,16264550500,332000,332000,332000,332000,0
+20250327,181200,16264550500,332000,332000,332000,332000,1836
+20250327,181100,16264550500,332000,332000,332000,332000,0
+20250327,181000,16264550500,332000,332000,332000,332000,0
+20250327,180900,16264550500,332000,332000,332000,332000,0
+20250327,180800,16264550500,332000,332000,332000,332000,0
+20250327,180700,16264550500,332000,332000,332000,332000,0
+20250327,180600,16264550500,332000,332000,332000,332000,0
+20250327,180500,16264550500,332000,332000,332000,332000,0
+20250327,180400,16264550500,332000,332000,332000,332000,0
+20250327,180300,16264550500,332000,332000,332000,332000,0
+20250327,180200,16264550500,332000,332000,332000,332000,0
+20250327,180100,16264550500,332000,332000,332000,332000,0
+20250327,180000,16264550500,332000,332000,332000,332000,0
+20250327,175900,16264550500,332000,332000,332000,332000,0
+20250327,175800,16264550500,332000,332000,332000,332000,0
+20250327,175700,16264550500,332000,332000,332000,332000,0
+20250327,175600,16264550500,332000,332000,332000,332000,0
+20250327,175500,16264550500,332000,332000,332000,332000,0
+20250327,175400,16264550500,332000,332000,332000,332000,0
+20250327,175300,16264550500,332000,332000,332000,332000,0
+20250327,175200,16264550500,332000,332000,332000,332000,0
+20250327,175100,16264550500,332000,332000,332000,332000,0
+20250327,175000,16264550500,332000,332000,332000,332000,0
+20250327,174900,16264550500,332000,332000,332000,332000,0
+20250327,174800,16264550500,332000,332000,332000,332000,0
+20250327,174700,16264550500,332000,332000,332000,332000,0
+20250327,174600,16264550500,332000,332000,332000,332000,0
+20250327,174500,16264550500,332000,332000,332000,332000,0
+20250327,174400,16264550500,332000,332000,332000,332000,0
+20250327,174300,16264550500,332000,332000,332000,332000,0
+20250327,174200,16264550500,332000,332000,332000,332000,1836
+20250327,174100,16264550500,332000,332000,332000,332000,0
+20250327,174000,16264550500,332000,332000,332000,332000,0
+20250327,173900,16264550500,332000,332000,332000,332000,0
+20250327,173800,16264550500,332000,332000,332000,332000,0
+20250327,173700,16264550500,332000,332000,332000,332000,0
+20250327,173600,16264550500,332000,332000,332000,332000,0
+20250327,173500,16264550500,332000,332000,332000,332000,0
+20250327,173400,16264550500,332000,332000,332000,332000,0
+20250327,173300,16264550500,332000,332000,332000,332000,0
+20250327,173200,16264550500,332000,332000,332000,332000,0
+20250327,173100,16264550500,332000,332000,332000,332000,0
+20250327,173000,16264550500,332000,332000,332000,332000,0
+20250327,172900,16264550500,332000,332000,332000,332000,0
+20250327,172800,16264550500,332000,332000,332000,332000,0
+20250327,172700,16264550500,332000,332000,332000,332000,0
+20250327,172600,16264550500,332000,332000,332000,332000,0
+20250327,172500,16264550500,332000,332000,332000,332000,0
+20250327,172400,16264550500,332000,332000,332000,332000,0
+20250327,172300,16264550500,332000,332000,332000,332000,0
+20250327,172200,16264550500,332000,332000,332000,332000,0
+20250327,172100,16264550500,332000,332000,332000,332000,0
+20250327,172000,16264550500,332000,332000,332000,332000,0
+20250327,171900,16264550500,332000,332000,332000,332000,0
+20250327,171800,16264550500,332000,332000,332000,332000,0
+20250327,171700,16264550500,332000,332000,332000,332000,0
+20250327,171600,16264550500,332000,332000,332000,332000,0
+20250327,171500,16264550500,332000,332000,332000,332000,0
+20250327,171400,16264550500,332000,332000,332000,332000,0
+20250327,171300,16264550500,332000,332000,332000,332000,0
+20250327,171200,16264550500,332000,332000,332000,332000,1836
+20250327,171100,16264550500,332000,332000,332000,332000,0
+20250327,171000,16264550500,332000,332000,332000,332000,0
+20250327,170900,16264550500,332000,332000,332000,332000,0
+20250327,170800,16264550500,332000,332000,332000,332000,0
+20250327,170700,16264550500,332000,332000,332000,332000,0
+20250327,170600,16264550500,332000,332000,332000,332000,0
+20250327,170500,16264550500,332000,332000,332000,332000,0
+20250327,170400,16264550500,332000,332000,332000,332000,0
+20250327,170300,16264550500,332000,332000,332000,332000,0
+20250327,170200,16264550500,332000,332000,332000,332000,0
+20250327,170100,16264550500,332000,332000,332000,332000,0
+20250327,170000,16264550500,332000,332000,332000,332000,0
+20250327,165900,16264550500,332000,332000,332000,332000,0
+20250327,165800,16264550500,332000,332000,332000,332000,0
+20250327,165700,16264550500,332000,332000,332000,332000,0
+20250327,165600,16264550500,332000,332000,332000,332000,0
+20250327,165500,16264550500,332000,332000,332000,332000,0
+20250327,165400,16264550500,332000,332000,332000,332000,0
+20250327,165300,16264550500,332000,332000,332000,332000,0
+20250327,165200,16264550500,332000,332000,332000,332000,0
+20250327,165100,16264550500,332000,332000,332000,332000,0
+20250327,165000,16264550500,332000,332000,332000,332000,0
+20250327,164900,16264550500,332000,332000,332000,332000,0
+20250327,164800,16264550500,332000,332000,332000,332000,0
+20250327,164700,16264550500,332000,332000,332000,332000,0
+20250327,164600,16264550500,332000,332000,332000,332000,0
+20250327,164500,16264550500,332000,332000,332000,332000,0
+20250327,164400,16264550500,332000,332000,332000,332000,0
+20250327,164300,16264550500,332000,332000,332000,332000,0
+20250327,164200,16264550500,332000,332000,332000,332000,1836
+20250327,164100,16264550500,332000,332000,332000,332000,0
+20250327,164000,16264550500,332000,332000,332000,332000,0
+20250327,163900,16264550500,332000,332000,332000,332000,0
+20250327,163800,16264550500,332000,332000,332000,332000,0
+20250327,163700,16264550500,332000,332000,332000,332000,0
+20250327,163600,16264550500,332000,332000,332000,332000,0
+20250327,163500,16264550500,332000,332000,332000,332000,0
+20250327,163400,16264550500,332000,332000,332000,332000,0
+20250327,163300,16264550500,332000,332000,332000,332000,0
+20250327,163200,16264550500,332000,332000,332000,332000,0
+20250327,163100,16264550500,332000,332000,332000,332000,0
+20250327,163000,16264550500,332000,332000,332000,332000,0
+20250327,162900,16264550500,332000,332000,332000,332000,0
+20250327,162800,16264550500,332000,332000,332000,332000,0
+20250327,162700,16264550500,332000,332000,332000,332000,0
+20250327,162600,16264550500,332000,332000,332000,332000,0
+20250327,162500,16264550500,332000,332000,332000,332000,0
+20250327,162400,16264550500,332000,332000,332000,332000,0
+20250327,162300,16264550500,332000,332000,332000,332000,0
+20250327,162200,16264550500,332000,332000,332000,332000,0
+20250327,162100,16264550500,332000,332000,332000,332000,0
+20250327,162000,16264550500,332000,332000,332000,332000,0
+20250327,161900,16264550500,332000,332000,332000,332000,0
+20250327,161800,16264550500,332000,332000,332000,332000,0
+20250327,161700,16264550500,332000,332000,332000,332000,0
+20250327,161600,16264550500,332000,332000,332000,332000,0
+20250327,161500,16264550500,332000,332000,332000,332000,0
+20250327,161400,16264550500,332000,332000,332000,332000,0
+20250327,161300,16264550500,332000,332000,332000,332000,0
+20250327,161200,16264550500,332000,332000,332000,332000,1836
+20250327,161100,16264550500,332000,332000,332000,332000,0
+20250327,161000,16264550500,332000,332000,332000,332000,0
+20250327,160900,16264550500,332000,332000,332000,332000,0
+20250327,160800,16264550500,332000,332000,332000,332000,0
+20250327,160700,16264550500,332000,332000,332000,332000,0
+20250327,160600,16264550500,332000,332000,332000,332000,0
+20250327,160500,16264550500,332000,332000,332000,332000,0
+20250327,160400,16264550500,332000,332000,332000,332000,0
+20250327,160300,16264550500,332000,332000,332000,332000,0
+20250327,160200,16264550500,332000,332000,332000,332000,0
+20250327,160100,16264550500,332000,332000,332000,332000,0
+20250327,160000,16264550500,332000,332000,332000,332000,0
+20250327,155900,16264550500,332000,332000,332000,332000,0
+20250327,155800,16264550500,332000,332000,332000,332000,0
+20250327,155700,16264550500,332000,332000,332000,332000,0
+20250327,155600,16264550500,332000,332000,332000,332000,0
+20250327,155500,16264550500,332000,332000,332000,332000,0
+20250327,155400,16264550500,332000,332000,332000,332000,0
+20250327,155300,16264550500,332000,332000,332000,332000,0
+20250327,155200,16264550500,332000,332000,332000,332000,0
+20250327,155100,16264550500,332000,332000,332000,332000,0
+20250327,155000,16264550500,332000,332000,332000,332000,0
+20250327,154900,16264550500,332000,332000,332000,332000,0
+20250327,154800,16264550500,332000,332000,332000,332000,0
+20250327,154700,16264550500,332000,332000,332000,332000,0
+20250327,154600,16264550500,332000,332000,332000,332000,0
+20250327,154500,16264550500,332000,332000,332000,332000,0
+20250327,154400,16264550500,332000,332000,332000,332000,0
+20250327,154300,16264550500,332000,332000,332000,332000,0
+20250327,154200,16264550500,332000,332000,332000,332000,1836
+20250327,154100,16264550500,332000,332000,332000,332000,0
+20250327,154000,16264550500,332000,332000,332000,332000,0
+20250327,153900,16264550500,332000,332000,332000,332000,0
+20250327,153800,16264550500,332000,332000,332000,332000,0
+20250327,153700,16264550500,332000,332000,332000,332000,0
+20250327,153600,16264550500,332000,332000,332000,332000,0
+20250327,153500,16264550500,332000,332000,332000,332000,0
+20250327,153400,16264550500,332000,332000,332000,332000,0
+20250327,153300,16264550500,332000,332000,332000,332000,0
+20250327,153200,16264550500,332000,332000,332000,332000,0
+20250327,153100,16264550500,332000,332000,332000,332000,0
+20250327,153000,16264550500,332000,332000,332000,332000,1836
+20250327,152900,15654998500,330000,330000,330000,330000,0
+20250327,152800,15654998500,330000,330000,330000,330000,0
+20250327,152700,15654998500,330000,330000,330000,330000,0
+20250327,152600,15654998500,330000,330000,330000,330000,0
+20250327,152500,15654998500,330000,330000,330000,330000,0
+20250327,152400,15654998500,330000,330000,330000,330000,0
+20250327,152300,15654998500,330000,330000,330000,330000,0
+20250327,152200,15654998500,330000,330000,330000,330000,0
+20250327,152100,15654998500,330000,330000,330000,330000,0
+20250327,152000,15654998500,330000,330000,330000,330000,0
+20250327,151900,15654998500,330000,331500,332000,330000,271
+20250327,151800,15565284000,331500,329500,331500,329500,484
+20250327,151700,15405215000,329500,329500,330000,329500,75
+20250327,151600,15380497000,330000,329500,330000,329500,54
+20250327,151500,15362700000,329500,329500,330000,329000,181
+20250327,151400,15303059500,329000,329500,329500,329000,178
+20250327,151300,15244453500,329500,330000,330500,329000,521
+20250327,151200,15072837500,330000,331000,331500,329000,565
+20250327,151100,14886457500,331000,331500,331500,331000,92
+20250327,151000,14855993000,331500,330500,332000,330500,509
+20250327,150900,14687355000,331000,329500,331500,329500,608
+20250327,150800,14486523500,329500,330000,330500,329000,485
+20250327,150700,14326600000,330000,330000,331000,330000,201
+20250327,150600,14260227500,330000,329500,331000,329000,911
+20250327,150500,13959698500,329500,330000,330000,329500,160
+20250327,150400,13906950500,330000,330000,330500,330000,253
+20250327,150300,13823412000,330000,330000,330500,330000,179
+20250327,150200,13764322000,330000,329500,331000,329500,363
+20250327,150100,13644456000,329500,330000,330500,329500,146
+20250327,150000,13596271000,329500,329500,330500,329000,408
+20250327,145900,13461728500,330000,329500,330500,329500,243
+20250327,145800,13381574500,329500,329500,330500,329000,257
+20250327,145700,13296847500,329500,329000,330000,329000,242
+20250327,145600,13217149000,329000,329500,330000,329000,141
+20250327,145500,13170706500,329500,329000,329500,329000,158
+20250327,145400,13118682500,329000,329500,330000,329000,56
+20250327,145300,13100236000,329000,329500,330000,329000,82
+20250327,145200,13073219500,329500,330000,330000,329000,127
+20250327,145100,13031374000,329500,329500,330000,329000,549
+20250327,145000,12850435500,329500,330000,330500,329500,556
+20250327,144900,12666957500,330000,330500,331000,330000,262
+20250327,144800,12580342500,330500,330500,331000,330000,106
+20250327,144700,12545305500,330500,330500,331000,330500,239
+20250327,144600,12466294000,331000,330500,331000,330500,146
+20250327,144500,12418023000,330500,331000,331000,330000,229
+20250327,144400,12342285000,330500,331000,331000,330000,167
+20250327,144300,12287085000,330500,331000,332000,330500,103
+20250327,144200,12252989500,330500,331500,332000,330500,176
+20250327,144100,12194693000,331500,331500,332000,331500,106
+20250327,144000,12159543500,331500,330500,332000,330000,101
+20250327,143900,12126084000,330000,330500,331000,330000,241
+20250327,143800,12046438000,330000,330500,330500,330000,114
+20250327,143700,12008785000,330000,330000,330500,329500,44
+20250327,143600,11994264000,329500,330000,330500,329500,61
+20250327,143500,11974138500,330000,329500,330500,329000,415
+20250327,143400,11837249000,329500,329500,330000,329000,375
+20250327,143300,11713653500,329500,329500,330000,329000,342
+20250327,143200,11600941000,329000,329500,330000,329000,172
+20250327,143100,11544275500,329500,330500,330500,329500,325
+20250327,143000,11437035000,330000,330000,330500,330000,309
+20250327,142900,11335057500,330000,330250,330500,330000,94
+20250327,142800,11304024000,330000,330500,331500,330000,255
+20250327,142700,11219702500,330500,331000,331500,330500,60
+20250327,142600,11199857500,331000,330000,331500,330000,357
+20250327,142500,11081824500,331000,330500,331000,330000,190
+20250327,142400,11019030000,330500,330500,331000,330000,480
+20250327,142300,10860381000,330500,331500,332000,330500,443
+20250327,142200,10713709000,331500,332000,332000,331000,311
+20250327,142100,10610604500,331500,333500,333500,331500,1386
+20250327,142000,10150033000,334000,333000,334000,333000,126
+20250327,141900,10108017000,333000,333500,334000,333000,70
+20250327,141800,10084665500,333500,333500,334000,333000,386
+20250327,141700,9955929500,333500,334500,334500,333500,349
+20250327,141600,9839399000,334000,335000,335000,334000,315
+20250327,141500,9734055000,334500,334500,335000,334500,70
+20250327,141400,9710638000,334500,334500,335000,334500,65
+20250327,141300,9688893500,334500,334500,335000,334000,408
+20250327,141200,9552404500,335000,335000,335500,334500,201
+20250327,141100,9485072500,335000,336000,336000,335000,273
+20250327,141000,9393510000,335500,336000,336000,335500,106
+20250327,140900,9357933750,335500,335500,336000,335500,41
+20250327,140800,9344170250,336000,335500,336500,335500,42
+20250327,140700,9330068250,335500,335500,336500,335500,78
+20250327,140600,9303876750,336000,335000,336500,335000,94
+20250327,140500,9272300750,335000,335500,336000,335000,88
+20250327,140400,9242801750,336000,335500,336000,335500,65
+20250327,140300,9220993250,335500,335500,336000,335500,70
+20250327,140200,9197507250,335500,335500,336000,335500,104
+20250327,140100,9162612750,335500,336000,336500,335500,45
+20250327,140000,9147498750,336000,336500,337000,335500,176
+20250327,135900,9088342750,336000,337000,337000,336000,98
+20250327,135800,9055378250,336500,337000,337500,336500,196
+20250327,135700,8989330250,337000,337500,337500,337000,51
+20250327,135600,8972141750,337000,337000,337500,337000,61
+20250327,135500,8951579250,337000,337000,337500,337000,137
+20250327,135400,8905404250,337500,337000,337500,337000,48
+20250327,135300,8889222750,337500,337500,337500,337000,88
+20250327,135200,8859555750,337500,337000,337500,337000,105
+20250327,135100,8824166750,337000,337000,337500,337000,71
+20250327,135000,8800225250,337500,338500,338500,337000,197
+20250327,134900,8733689750,338000,338500,338500,338000,84
+20250327,134800,8705292750,338000,338500,339000,338000,333
+20250327,134700,8592579750,338500,338500,339000,338500,57
+20250327,134600,8573282250,338500,338500,339000,338500,47
+20250327,134500,8557371250,338500,338500,339000,338500,42
+20250327,134400,8543150250,338500,338500,339000,338500,53
+20250327,134300,8525198750,338500,338500,339000,338500,55
+20250327,134200,8506574750,338500,338500,339000,338500,50
+20250327,134100,8489641500,338500,338500,339000,338500,169
+20250327,134000,8432370750,338500,339000,339500,338500,109
+20250327,133900,8395424750,339000,338000,339500,338000,518
+20250327,133800,8219806000,338000,338000,338000,338000,34
+20250327,133700,8208314000,338000,338000,338500,338000,47
+20250327,133600,8192426500,338000,338500,339000,338000,132
+20250327,133500,8147744000,338500,338500,339000,338500,72
+20250327,133400,8123365500,339000,339000,339000,338500,46
+20250327,133300,8107780500,339000,339500,339500,338500,515
+20250327,133200,7933182000,339500,339500,339500,339000,227
+20250327,133100,7856124000,339500,339000,339500,339000,98
+20250327,133000,7822892000,339000,339000,339500,339000,76
+20250327,132900,7797119000,339000,339000,339000,339000,27
+20250327,132800,7787966000,339000,339500,339500,339000,72
+20250327,132700,7763552000,339000,339500,339500,339000,66
+20250327,132600,7741163500,339500,339500,339500,339000,68
+20250327,132500,7718082500,339000,339000,339500,339000,55
+20250327,132400,7699419500,339000,339000,339500,339000,121
+20250327,132300,7658349000,339500,339500,339500,339000,105
+20250327,132200,7622710000,339500,339500,339500,339000,76
+20250327,132100,7596913500,339500,339000,339500,339000,51
+20250327,132000,7579616500,339500,339000,339500,339000,125
+20250327,131900,7537236000,339500,339500,339500,339000,10
+20250327,131800,7533842500,339000,339000,339500,339000,19
+20250327,131700,7527400000,339000,339000,339500,339000,52
+20250327,131600,7509768000,339000,339000,339500,339000,20
+20250327,131500,7502987500,339500,339000,339500,339000,27
+20250327,131400,7493832000,339000,339000,339500,339000,19
+20250327,131300,7487384500,339000,339000,339000,339000,30
+20250327,131200,7477214500,339500,339000,339500,339000,83
+20250327,131100,7449042000,339000,339000,339500,339000,15
+20250327,131000,7443956250,339500,339000,339500,339000,22
+20250327,130900,7436495250,339000,339000,339500,339000,18
+20250327,130800,7430389750,339500,339000,339500,339000,18
+20250327,130700,7424283250,339500,339000,339500,339000,16
+20250327,130600,7418855250,339500,339500,339500,339000,53
+20250327,130500,7400869250,339500,339500,339500,339000,12
+20250327,130400,7396799250,339000,339500,339500,339000,14
+20250327,130300,7392048250,339500,339500,339500,339000,47
+20250327,130200,7376104250,339500,339000,339500,339000,14
+20250327,130100,7371353250,339000,339500,339500,339000,23
+20250327,130000,7363550250,339000,339000,339500,339000,36
+20250327,125900,7351338750,339000,339000,339500,339000,22
+20250327,125800,7343871750,339000,338500,339500,338500,119
+20250327,125700,7303529250,338500,338500,339000,338500,7
+20250327,125600,7301159250,338500,339000,339000,338500,49
+20250327,125500,7284553250,339000,338500,339000,338500,19
+20250327,125400,7278116750,338500,338500,338500,338500,20
+20250327,125300,7271346750,339000,338500,339000,338000,26
+20250327,125200,7262545000,338500,338500,338500,338000,19
+20250327,125100,7256115000,338500,338000,338500,338000,178
+20250327,125000,7195865000,338000,338000,338500,338000,21
+20250327,124900,7188762500,338500,338000,338500,338000,105
+20250327,124800,7153260000,338000,338000,338250,338000,14
+20250327,124700,7148527500,338000,338000,338000,338000,5
+20250327,124600,7146837500,338000,337500,338000,337500,63
+20250327,124500,7125545500,337500,337500,338000,337500,549
+20250327,124400,6940158000,338000,337500,338000,337500,22
+20250327,124300,6932725000,337500,337500,337500,337500,6
+20250327,124200,6930700000,338000,338000,338000,337500,15
+20250327,124100,6925631000,338000,337500,338000,337000,88
+20250327,124000,6895930000,337000,337500,337500,337000,15
+20250327,123900,6890870500,337000,337500,337500,337000,11
+20250327,123800,6887159500,337000,337000,337500,337000,10
+20250327,123700,6883788500,337000,337000,337000,337000,3
+20250327,123600,6882777500,337000,337000,337500,337000,29
+20250327,123500,6873003500,337000,337000,337000,337000,8
+20250327,123400,6870307500,337500,337500,337500,337000,13
+20250327,123300,6865921000,337000,337500,337500,337000,12
+20250327,123200,6861873500,337000,337500,337500,337000,27
+20250327,123100,6852763500,337000,337000,337000,337000,6
+20250327,123000,6850741500,337000,337500,337500,337000,17
+20250327,122900,6845010000,337500,337500,337500,337000,12
+20250327,122800,6840962500,337500,337500,337500,336500,20
+20250327,122700,6834219000,336500,337500,337500,336500,59
+20250327,122600,6814339000,337000,337000,337500,337000,76
+20250327,122500,6788726000,337000,337500,337500,337000,48
+20250327,122400,6772545000,337000,337000,337500,337000,97
+20250327,122300,6739855000,337500,337500,337500,337000,30
+20250327,122200,6729740500,337500,337500,337500,337500,1
+20250327,122100,6729403000,337000,337500,337500,337000,23
+20250327,122000,6721644500,337000,337000,337500,337000,12
+20250327,121900,6717600000,337000,337000,337000,337000,1
+20250327,121800,6717263000,337000,337500,337500,337000,46
+20250327,121700,6701742000,337500,337000,337500,337000,3
+20250327,121600,6700730000,337000,337500,337500,337000,161
+20250327,121500,6646406000,337500,337500,337500,337500,6
+20250327,121400,6644381000,338000,337500,338000,337500,53
+20250327,121300,6626492000,338000,337500,338000,337500,8
+20250327,121200,6623791500,337500,337500,338000,337500,18
+20250327,121100,6617712500,337500,337500,337500,337500,19
+20250327,121000,6611300000,338000,338000,338000,337500,20
+20250327,120900,6604545500,337500,338000,338000,337500,69
+20250327,120800,6581255500,337500,338000,338000,337500,49
+20250327,120700,6564713500,337500,338000,338000,337500,16
+20250327,120600,6559309500,337500,338000,338000,337500,20
+20250327,120500,6552556500,337500,338000,338000,337500,33
+20250327,120400,6541412000,337500,337500,337500,337500,9
+20250327,120300,6538374500,338000,337500,338000,337500,83
+20250327,120200,6510361000,337500,337500,338000,337500,15
+20250327,120100,6505294500,337500,337500,338000,337500,19
+20250327,120000,6498878000,337500,337500,338000,337500,70
+20250327,115900,6475250500,337500,337500,337500,337500,2
+20250327,115800,6474575500,338000,337500,338000,337500,45
+20250327,115700,6459386500,337500,338000,338000,337500,15
+20250327,115600,6454320500,337500,338000,338000,337500,132
+20250327,115500,6409708000,338000,338000,338500,337500,17
+20250327,115400,6403962500,338000,338500,338500,337500,189
+20250327,115300,6340079000,338500,338000,338500,338000,14
+20250327,115200,6335345000,338500,337500,338500,337500,54
+20250327,115100,6317077500,337500,338000,338500,337500,30
+20250327,115000,6306928000,338000,338000,338500,338000,32
+20250327,114900,6296111500,338000,338000,338500,337500,320
+20250327,114800,6187955500,338000,338500,338500,338000,10
+20250327,114700,6184575000,338500,338500,338500,338000,11
+20250327,114600,6180852000,338000,338500,338500,338000,28
+20250327,114500,6171376500,338500,338000,338500,338000,36
+20250327,114400,6159195500,338500,338500,338500,338000,121
+20250327,114300,6118287500,338500,338500,338500,338500,26
+20250327,114200,6109486500,338000,339000,339000,338000,232
+20250327,114100,6030971000,339000,338500,339000,338500,10
+20250327,114000,6027584000,339000,339000,339000,338500,43
+20250327,113900,6013011500,339000,339000,339000,338500,58
+20250327,113800,5993350000,339000,339000,339000,338500,25
+20250327,113700,5984878500,338500,339000,339000,338500,4
+20250327,113600,5983523000,338500,338500,339000,338500,27
+20250327,113500,5974375500,339000,338500,339000,338500,13
+20250327,113400,5969971500,339000,339000,339000,339000,12
+20250327,113300,5965903500,338500,339000,339000,338500,32
+20250327,113200,5955064000,338500,338500,338500,338000,30
+20250327,113100,5944913500,338500,338500,338500,338000,35
+20250327,113000,5933070000,338000,338000,338500,338000,14
+20250327,112900,5928337000,338500,338500,338500,338000,20
+20250327,112800,5921568000,338000,338500,338500,338000,22
+20250327,112700,5914130500,338500,338500,338500,338000,6
+20250327,112600,5912100000,338500,338500,338500,338500,11
+20250327,112500,5908376500,338500,338500,339000,338500,27
+20250327,112400,5899236000,338000,338500,338500,338000,50
+20250327,112300,5882319500,338000,338500,338500,338000,9
+20250327,112200,5879277000,338500,338500,338500,338500,3
+20250327,112100,5878261500,338500,338000,338500,338000,17
+20250327,112000,5872507500,338000,338500,339000,338000,43
+20250327,111900,5857954000,338500,338000,339000,338000,69
+20250327,111800,5834595500,338000,338500,338500,338000,21
+20250327,111700,5827492500,338000,338500,339000,338000,53
+20250327,111600,5809543000,338500,338500,339000,338000,95
+20250327,111500,5777371500,338000,338500,338500,338000,9
+20250327,111400,5774327000,338000,338500,338500,338000,13
+20250327,111300,5769928500,338000,338500,338500,338000,69
+20250327,111200,5746577500,338000,338500,338500,338000,4
+20250327,111100,5745225000,338500,338000,338500,338000,20
+20250327,111000,5738460500,338000,337500,338000,337500,26
+20250327,110900,5729675000,337500,338000,338000,337500,16
+20250327,110800,5724270000,338000,338000,338000,337500,55
+20250327,110700,5705687000,338000,337500,338000,337500,26
+20250327,110600,5696904500,337500,338000,338000,337500,79
+20250327,110500,5670240500,337500,337500,337500,337500,38
+20250327,110400,5657415500,337500,338000,338000,337500,36
+20250327,110300,5645253500,338000,338000,338000,337500,27
+20250327,110200,5636132500,337500,338000,338000,337500,32
+20250327,110100,5625328000,337500,338000,338000,337500,14
+20250327,110000,5620599000,337500,337500,338000,337500,127
+20250327,105900,5577731000,337500,337500,337500,337500,13
+20250327,105800,5573343500,337500,338000,338000,337500,29
+20250327,105700,5563547500,337500,337750,338000,337500,15
+20250327,105600,5558480000,337500,338000,338250,337500,46
+20250327,105500,5542937750,338000,338000,338000,338000,8
+20250327,105400,5540233750,338000,338500,338500,338000,49
+20250327,105300,5523651000,338500,339000,339000,338500,102
+20250327,105200,5489083500,339000,339000,339000,338500,25
+20250327,105100,5480615000,338500,339000,339000,338500,33
+20250327,105000,5469440000,338500,338500,339000,338000,39
+20250327,104900,5456241000,338500,338500,339000,338000,114
+20250327,104800,5417691000,338500,338500,339000,338500,135
+20250327,104700,5371992000,338500,338500,338750,338000,70
+20250327,104600,5348305000,338500,338500,339000,338000,31
+20250327,104500,5337805000,338500,339000,339500,338500,215
+20250327,104400,5264960000,338500,338500,339000,338500,49
+20250327,104300,5248352500,339000,338500,339000,338000,82
+20250327,104200,5220591000,338500,338500,338500,338000,86
+20250327,104100,5191505000,338500,338500,338500,338000,60
+20250327,104000,5171204000,338500,338500,338500,338000,39
+20250327,103900,5158003500,337500,338500,338500,337500,70
+20250327,103800,5134328000,338500,338500,338500,338000,80
+20250327,103700,5107265500,338500,338500,338500,338000,38
+20250327,103600,5094403000,337500,338500,338500,337500,49
+20250327,103500,5077833500,338000,338000,338500,338000,30
+20250327,103400,5067686000,337500,338500,338500,337500,147
+20250327,103300,5017984000,338500,338500,338500,338000,28
+20250327,103200,5008509000,338000,338000,338500,337500,130
+20250327,103100,4964554000,338500,337500,338500,337500,498
+20250327,103000,4796284500,337000,337000,337500,337000,74
+20250327,102900,4771315000,336500,336500,337000,336500,47
+20250327,102800,4755485500,337000,336500,337000,336500,15
+20250327,102700,4750433000,336500,336500,337000,336500,64
+20250327,102600,4728881500,336500,336500,336500,336000,26
+20250327,102500,4720136500,336000,336500,336500,336000,67
+20250327,102400,4697595000,336500,337000,337000,336500,58
+20250327,102300,4678074500,336500,337000,337000,336500,27
+20250327,102200,4668986500,337000,336500,337000,336500,76
+20250327,102100,4643410500,336000,336000,336000,336000,11
+20250327,102000,4639714500,336000,336000,336500,336000,118
+20250327,101900,4600062000,336000,336000,336000,336000,9
+20250327,101800,4597038000,336000,336000,336500,336000,49
+20250327,101700,4580573000,336000,336000,336000,336000,13
+20250327,101600,4576205000,336000,336000,336500,336000,125
+20250327,101500,4534202000,336000,335500,336000,335500,2
+20250327,101400,4533530500,335500,335500,336000,335500,42
+20250327,101300,4519436000,335500,335500,335500,335500,17
+20250327,101200,4513732500,335500,335500,336000,335500,4
+20250327,101100,4512390000,335500,335500,336000,335500,69
+20250327,101000,4489235500,335500,336000,336000,335500,8
+20250327,100900,4486548000,335500,335500,336000,335500,38
+20250327,100800,4473798500,335500,336000,336000,335500,100
+20250327,100700,4440203500,336000,337000,337000,336000,122
+20250327,100600,4399109000,337000,337500,337500,337000,35
+20250327,100500,4387306500,338000,337500,338000,337500,256
+20250327,100400,4300900500,337500,337500,337500,337500,7
+20250327,100300,4298538000,337500,337500,338000,337500,13
+20250327,100200,4294149500,337500,337500,337500,337500,53
+20250327,100100,4276262000,337500,337000,337500,336500,101
+20250327,100000,4242231500,337000,337500,337500,337000,59
+20250327,095900,4222348000,337000,336500,337000,336000,105
+20250327,095800,4186990000,336000,336500,336500,336000,58
+20250327,095700,4167494000,336500,336000,337000,336000,209
+20250327,095600,4097165500,336000,336500,336500,336000,39
+20250327,095500,4084058000,336000,336000,336000,336000,12
+20250327,095400,4080026000,336000,336000,336500,336000,44
+20250327,095300,4065234500,336000,337500,337500,336000,146
+20250327,095200,4016058000,338000,338000,338500,338000,126
+20250327,095100,3973467000,338000,338500,338500,338000,99
+20250327,095000,3939981000,338500,338500,339000,338000,166
+20250327,094900,3883783000,338500,338500,338500,338500,64
+20250327,094800,3862119000,339000,338500,339000,338500,46
+20250327,094700,3846546500,338500,339500,339500,338500,57
+20250327,094600,3827224000,339000,338500,339500,338500,137
+20250327,094500,3780732000,339000,339000,339000,338500,8
+20250327,094400,3778021500,339000,338500,339000,338500,91
+20250327,094300,3747204000,338500,338500,339000,338500,210
+20250327,094200,3676078500,338500,339000,339500,338500,224
+20250327,094100,3600135500,339500,339500,340000,339000,438
+20250327,094000,3451339500,339000,340000,340000,339000,272
+20250327,093900,3359075500,339500,340000,340500,339000,191
+20250327,093800,3294196500,340500,340000,340500,339500,104
+20250327,093700,3258869000,340000,340000,340000,339500,38
+20250327,093600,3245953500,340000,340000,340500,339500,305
+20250327,093500,3142209000,340000,340500,340500,340000,293
+20250327,093400,3042569250,340500,339500,341500,339500,1320
+20250327,093300,2593491750,339500,339000,340000,339000,328
+20250327,093200,2482147250,339000,337500,339000,337500,423
+20250327,093100,2339119250,337500,338000,338000,337500,46
+20250327,093000,2323573750,338000,339000,339000,337500,386
+20250327,092900,2192859250,338500,338000,339000,338000,250
+20250327,092800,2108197000,338000,337500,338000,337500,155
+20250327,092700,2055870500,337500,336500,337500,336500,108
+20250327,092600,2019472250,336500,335500,336500,335500,228
+20250327,092500,1942869250,335500,335500,336000,335000,85
+20250327,092400,1914355000,335500,336000,336000,335500,138
+20250327,092300,1868016000,336000,335000,336000,335000,679
+20250327,092200,1640381500,335000,335000,335000,334500,120
+20250327,092100,1600183500,335000,335000,335000,334500,92
+20250327,092000,1569371000,335000,334500,335000,334500,76
+20250327,091900,1543923000,334500,334500,335000,334500,132
+20250327,091800,1499724500,334500,335000,335000,334500,109
+20250327,091700,1463231000,334500,333500,335000,333500,307
+20250327,091600,1360621500,333500,333500,333500,333000,272
+20250327,091500,1270007500,333500,333000,333500,332750,135
+20250327,091400,1225017750,332500,332500,333000,332000,228
+20250327,091300,1149191750,332500,332000,332500,331500,140
+20250327,091200,1102717750,332000,332000,332000,331500,27
+20250327,091100,1093755750,332000,332500,332500,332000,229
+20250327,091000,1017716500,332250,332000,332500,331750,66
+20250327,090900,995796000,331500,332000,332000,331500,131
+20250327,090800,952316000,332500,331500,333000,331500,314
+20250327,090700,848048500,331500,332000,332500,331500,97
+20250327,090600,815847000,331000,332000,332000,330500,283
+20250327,090500,722160000,332000,332000,332500,330500,274
+20250327,090400,631330500,332000,331000,332000,328500,1099
+20250327,090300,268528000,331000,330500,331500,330000,246
+20250327,090200,187245000,330000,331500,332000,330000,242
+20250327,090100,107128000,331500,333500,333500,331500,98
+20250327,090000,74574500,333500,335000,335000,331500,203

214450/min/candle-20250328.csv

@@ -0,0 +1,704 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,204200,14349159750,337500,337500,337500,337500,1112
+20250328,204100,14349159750,337500,337500,337500,337500,0
+20250328,204000,14349159750,337500,337500,337500,337500,0
+20250328,203900,14349159750,337500,337500,337500,337500,0
+20250328,203800,14349159750,337500,337500,337500,337500,0
+20250328,203700,14349159750,337500,337500,337500,337500,0
+20250328,203600,14349159750,337500,337500,337500,337500,0
+20250328,203500,14349159750,337500,337500,337500,337500,0
+20250328,203400,14349159750,337500,337500,337500,337500,0
+20250328,203300,14349159750,337500,337500,337500,337500,0
+20250328,203200,14349159750,337500,337500,337500,337500,0
+20250328,203100,14349159750,337500,337500,337500,337500,0
+20250328,203000,14349159750,337500,337500,337500,337500,0
+20250328,202900,14349159750,337500,337500,337500,337500,0
+20250328,202800,14349159750,337500,337500,337500,337500,0
+20250328,202700,14349159750,337500,337500,337500,337500,0
+20250328,202600,14349159750,337500,337500,337500,337500,0
+20250328,202500,14349159750,337500,337500,337500,337500,0
+20250328,202400,14349159750,337500,337500,337500,337500,0
+20250328,202300,14349159750,337500,337500,337500,337500,0
+20250328,202200,14349159750,337500,337500,337500,337500,0
+20250328,202100,14349159750,337500,337500,337500,337500,0
+20250328,202000,14349159750,337500,337500,337500,337500,0
+20250328,201900,14349159750,337500,337500,337500,337500,0
+20250328,201800,14349159750,337500,337500,337500,337500,0
+20250328,201700,14349159750,337500,337500,337500,337500,0
+20250328,201600,14349159750,337500,337500,337500,337500,0
+20250328,201500,14349159750,337500,337500,337500,337500,0
+20250328,201400,14349159750,337500,337500,337500,337500,0
+20250328,201300,14349159750,337500,337500,337500,337500,0
+20250328,201200,14349159750,337500,337500,337500,337500,1112
+20250328,201100,14349159750,337500,337500,337500,337500,0
+20250328,201000,14349159750,337500,337500,337500,337500,0
+20250328,200900,14349159750,337500,337500,337500,337500,0
+20250328,200800,14349159750,337500,337500,337500,337500,0
+20250328,200700,14349159750,337500,337500,337500,337500,0
+20250328,200600,14349159750,337500,337500,337500,337500,0
+20250328,200500,14349159750,337500,337500,337500,337500,0
+20250328,200400,14349159750,337500,337500,337500,337500,0
+20250328,200300,14349159750,337500,337500,337500,337500,0
+20250328,200200,14349159750,337500,337500,337500,337500,0
+20250328,200100,14349159750,337500,337500,337500,337500,0
+20250328,200000,14349159750,337500,337500,337500,337500,0
+20250328,195900,14349159750,337500,337500,337500,337500,0
+20250328,195800,14349159750,337500,337500,337500,337500,0
+20250328,195700,14349159750,337500,337500,337500,337500,0
+20250328,195600,14349159750,337500,337500,337500,337500,0
+20250328,195500,14349159750,337500,337500,337500,337500,0
+20250328,195400,14349159750,337500,337500,337500,337500,0
+20250328,195300,14349159750,337500,337500,337500,337500,0
+20250328,195200,14349159750,337500,337500,337500,337500,0
+20250328,195100,14349159750,337500,337500,337500,337500,0
+20250328,195000,14349159750,337500,337500,337500,337500,0
+20250328,194900,14349159750,337500,337500,337500,337500,0
+20250328,194800,14349159750,337500,337500,337500,337500,0
+20250328,194700,14349159750,337500,337500,337500,337500,0
+20250328,194600,14349159750,337500,337500,337500,337500,0
+20250328,194500,14349159750,337500,337500,337500,337500,0
+20250328,194400,14349159750,337500,337500,337500,337500,0
+20250328,194300,14349159750,337500,337500,337500,337500,0
+20250328,194200,14349159750,337500,337500,337500,337500,1112
+20250328,194100,14349159750,337500,337500,337500,337500,0
+20250328,194000,14349159750,337500,337500,337500,337500,0
+20250328,193900,14349159750,337500,337500,337500,337500,0
+20250328,193800,14349159750,337500,337500,337500,337500,0
+20250328,193700,14349159750,337500,337500,337500,337500,0
+20250328,193600,14349159750,337500,337500,337500,337500,0
+20250328,193500,14349159750,337500,337500,337500,337500,0
+20250328,193400,14349159750,337500,337500,337500,337500,0
+20250328,193300,14349159750,337500,337500,337500,337500,0
+20250328,193200,14349159750,337500,337500,337500,337500,0
+20250328,193100,14349159750,337500,337500,337500,337500,0
+20250328,193000,14349159750,337500,337500,337500,337500,0
+20250328,192900,14349159750,337500,337500,337500,337500,0
+20250328,192800,14349159750,337500,337500,337500,337500,0
+20250328,192700,14349159750,337500,337500,337500,337500,0
+20250328,192600,14349159750,337500,337500,337500,337500,0
+20250328,192500,14349159750,337500,337500,337500,337500,0
+20250328,192400,14349159750,337500,337500,337500,337500,0
+20250328,192300,14349159750,337500,337500,337500,337500,0
+20250328,192200,14349159750,337500,337500,337500,337500,0
+20250328,192100,14349159750,337500,337500,337500,337500,0
+20250328,192000,14349159750,337500,337500,337500,337500,0
+20250328,191900,14349159750,337500,337500,337500,337500,0
+20250328,191800,14349159750,337500,337500,337500,337500,0
+20250328,191700,14349159750,337500,337500,337500,337500,0
+20250328,191600,14349159750,337500,337500,337500,337500,0
+20250328,191500,14349159750,337500,337500,337500,337500,0
+20250328,191400,14349159750,337500,337500,337500,337500,0
+20250328,191300,14349159750,337500,337500,337500,337500,0
+20250328,191200,14349159750,337500,337500,337500,337500,1112
+20250328,191100,14349159750,337500,337500,337500,337500,0
+20250328,191000,14349159750,337500,337500,337500,337500,0
+20250328,190900,14349159750,337500,337500,337500,337500,0
+20250328,190800,14349159750,337500,337500,337500,337500,0
+20250328,190700,14349159750,337500,337500,337500,337500,0
+20250328,190600,14349159750,337500,337500,337500,337500,0
+20250328,190500,14349159750,337500,337500,337500,337500,0
+20250328,190400,14349159750,337500,337500,337500,337500,0
+20250328,190300,14349159750,337500,337500,337500,337500,0
+20250328,190200,14349159750,337500,337500,337500,337500,0
+20250328,190100,14349159750,337500,337500,337500,337500,0
+20250328,190000,14349159750,337500,337500,337500,337500,0
+20250328,185900,14349159750,337500,337500,337500,337500,0
+20250328,185800,14349159750,337500,337500,337500,337500,0
+20250328,185700,14349159750,337500,337500,337500,337500,0
+20250328,185600,14349159750,337500,337500,337500,337500,0
+20250328,185500,14349159750,337500,337500,337500,337500,0
+20250328,185400,14349159750,337500,337500,337500,337500,0
+20250328,185300,14349159750,337500,337500,337500,337500,0
+20250328,185200,14349159750,337500,337500,337500,337500,0
+20250328,185100,14349159750,337500,337500,337500,337500,0
+20250328,185000,14349159750,337500,337500,337500,337500,0
+20250328,184900,14349159750,337500,337500,337500,337500,0
+20250328,184800,14349159750,337500,337500,337500,337500,0
+20250328,184700,14349159750,337500,337500,337500,337500,0
+20250328,184600,14349159750,337500,337500,337500,337500,0
+20250328,184500,14349159750,337500,337500,337500,337500,0
+20250328,184400,14349159750,337500,337500,337500,337500,0
+20250328,184300,14349159750,337500,337500,337500,337500,0
+20250328,184200,14349159750,337500,337500,337500,337500,1112
+20250328,184100,14349159750,337500,337500,337500,337500,0
+20250328,184000,14349159750,337500,337500,337500,337500,0
+20250328,183900,14349159750,337500,337500,337500,337500,0
+20250328,183800,14349159750,337500,337500,337500,337500,0
+20250328,183700,14349159750,337500,337500,337500,337500,0
+20250328,183600,14349159750,337500,337500,337500,337500,0
+20250328,183500,14349159750,337500,337500,337500,337500,0
+20250328,183400,14349159750,337500,337500,337500,337500,0
+20250328,183300,14349159750,337500,337500,337500,337500,0
+20250328,183200,14349159750,337500,337500,337500,337500,0
+20250328,183100,14349159750,337500,337500,337500,337500,0
+20250328,183000,14349159750,337500,337500,337500,337500,0
+20250328,182900,14349159750,337500,337500,337500,337500,0
+20250328,182800,14349159750,337500,337500,337500,337500,0
+20250328,182700,14349159750,337500,337500,337500,337500,0
+20250328,182600,14349159750,337500,337500,337500,337500,0
+20250328,182500,14349159750,337500,337500,337500,337500,0
+20250328,182400,14349159750,337500,337500,337500,337500,0
+20250328,182300,14349159750,337500,337500,337500,337500,0
+20250328,182200,14349159750,337500,337500,337500,337500,0
+20250328,182100,14349159750,337500,337500,337500,337500,0
+20250328,182000,14349159750,337500,337500,337500,337500,0
+20250328,181900,14349159750,337500,337500,337500,337500,0
+20250328,181800,14349159750,337500,337500,337500,337500,0
+20250328,181700,14349159750,337500,337500,337500,337500,0
+20250328,181600,14349159750,337500,337500,337500,337500,0
+20250328,181500,14349159750,337500,337500,337500,337500,0
+20250328,181400,14349159750,337500,337500,337500,337500,0
+20250328,181300,14349159750,337500,337500,337500,337500,0
+20250328,181200,14349159750,337500,337500,337500,337500,1112
+20250328,181100,14349159750,337500,337500,337500,337500,0
+20250328,181000,14349159750,337500,337500,337500,337500,0
+20250328,180900,14349159750,337500,337500,337500,337500,0
+20250328,180800,14349159750,337500,337500,337500,337500,0
+20250328,180700,14349159750,337500,337500,337500,337500,0
+20250328,180600,14349159750,337500,337500,337500,337500,0
+20250328,180500,14349159750,337500,337500,337500,337500,0
+20250328,180400,14349159750,337500,337500,337500,337500,0
+20250328,180300,14349159750,337500,337500,337500,337500,0
+20250328,180200,14349159750,337500,337500,337500,337500,0
+20250328,180100,14349159750,337500,337500,337500,337500,0
+20250328,180000,14349159750,337500,337500,337500,337500,0
+20250328,175900,14349159750,337500,337500,337500,337500,0
+20250328,175800,14349159750,337500,337500,337500,337500,0
+20250328,175700,14349159750,337500,337500,337500,337500,0
+20250328,175600,14349159750,337500,337500,337500,337500,0
+20250328,175500,14349159750,337500,337500,337500,337500,0
+20250328,175400,14349159750,337500,337500,337500,337500,0
+20250328,175300,14349159750,337500,337500,337500,337500,0
+20250328,175200,14349159750,337500,337500,337500,337500,0
+20250328,175100,14349159750,337500,337500,337500,337500,0
+20250328,175000,14349159750,337500,337500,337500,337500,0
+20250328,174900,14349159750,337500,337500,337500,337500,0
+20250328,174800,14349159750,337500,337500,337500,337500,0
+20250328,174700,14349159750,337500,337500,337500,337500,0
+20250328,174600,14349159750,337500,337500,337500,337500,0
+20250328,174500,14349159750,337500,337500,337500,337500,0
+20250328,174400,14349159750,337500,337500,337500,337500,0
+20250328,174300,14349159750,337500,337500,337500,337500,0
+20250328,174200,14349159750,337500,337500,337500,337500,1112
+20250328,174100,14349159750,337500,337500,337500,337500,0
+20250328,174000,14349159750,337500,337500,337500,337500,0
+20250328,173900,14349159750,337500,337500,337500,337500,0
+20250328,173800,14349159750,337500,337500,337500,337500,0
+20250328,173700,14349159750,337500,337500,337500,337500,0
+20250328,173600,14349159750,337500,337500,337500,337500,0
+20250328,173500,14349159750,337500,337500,337500,337500,0
+20250328,173400,14349159750,337500,337500,337500,337500,0
+20250328,173300,14349159750,337500,337500,337500,337500,0
+20250328,173200,14349159750,337500,337500,337500,337500,0
+20250328,173100,14349159750,337500,337500,337500,337500,0
+20250328,173000,14349159750,337500,337500,337500,337500,0
+20250328,172900,14349159750,337500,337500,337500,337500,0
+20250328,172800,14349159750,337500,337500,337500,337500,0
+20250328,172700,14349159750,337500,337500,337500,337500,0
+20250328,172600,14349159750,337500,337500,337500,337500,0
+20250328,172500,14349159750,337500,337500,337500,337500,0
+20250328,172400,14349159750,337500,337500,337500,337500,0
+20250328,172300,14349159750,337500,337500,337500,337500,0
+20250328,172200,14349159750,337500,337500,337500,337500,0
+20250328,172100,14349159750,337500,337500,337500,337500,0
+20250328,172000,14349159750,337500,337500,337500,337500,0
+20250328,171900,14349159750,337500,337500,337500,337500,0
+20250328,171800,14349159750,337500,337500,337500,337500,0
+20250328,171700,14349159750,337500,337500,337500,337500,0
+20250328,171600,14349159750,337500,337500,337500,337500,0
+20250328,171500,14349159750,337500,337500,337500,337500,0
+20250328,171400,14349159750,337500,337500,337500,337500,0
+20250328,171300,14349159750,337500,337500,337500,337500,0
+20250328,171200,14349159750,337500,337500,337500,337500,1112
+20250328,171100,14349159750,337500,337500,337500,337500,0
+20250328,171000,14349159750,337500,337500,337500,337500,0
+20250328,170900,14349159750,337500,337500,337500,337500,0
+20250328,170800,14349159750,337500,337500,337500,337500,0
+20250328,170700,14349159750,337500,337500,337500,337500,0
+20250328,170600,14349159750,337500,337500,337500,337500,0
+20250328,170500,14349159750,337500,337500,337500,337500,0
+20250328,170400,14349159750,337500,337500,337500,337500,0
+20250328,170300,14349159750,337500,337500,337500,337500,0
+20250328,170200,14349159750,337500,337500,337500,337500,0
+20250328,170100,14349159750,337500,337500,337500,337500,0
+20250328,170000,14349159750,337500,337500,337500,337500,0
+20250328,165900,14349159750,337500,337500,337500,337500,0
+20250328,165800,14349159750,337500,337500,337500,337500,0
+20250328,165700,14349159750,337500,337500,337500,337500,0
+20250328,165600,14349159750,337500,337500,337500,337500,0
+20250328,165500,14349159750,337500,337500,337500,337500,0
+20250328,165400,14349159750,337500,337500,337500,337500,0
+20250328,165300,14349159750,337500,337500,337500,337500,0
+20250328,165200,14349159750,337500,337500,337500,337500,0
+20250328,165100,14349159750,337500,337500,337500,337500,0
+20250328,165000,14349159750,337500,337500,337500,337500,0
+20250328,164900,14349159750,337500,337500,337500,337500,0
+20250328,164800,14349159750,337500,337500,337500,337500,0
+20250328,164700,14349159750,337500,337500,337500,337500,0
+20250328,164600,14349159750,337500,337500,337500,337500,0
+20250328,164500,14349159750,337500,337500,337500,337500,0
+20250328,164400,14349159750,337500,337500,337500,337500,0
+20250328,164300,14349159750,337500,337500,337500,337500,0
+20250328,164200,14349159750,337500,337500,337500,337500,1112
+20250328,164100,14349159750,337500,337500,337500,337500,0
+20250328,164000,14349159750,337500,337500,337500,337500,0
+20250328,163900,14349159750,337500,337500,337500,337500,0
+20250328,163800,14349159750,337500,337500,337500,337500,0
+20250328,163700,14349159750,337500,337500,337500,337500,0
+20250328,163600,14349159750,337500,337500,337500,337500,0
+20250328,163500,14349159750,337500,337500,337500,337500,0
+20250328,163400,14349159750,337500,337500,337500,337500,0
+20250328,163300,14349159750,337500,337500,337500,337500,0
+20250328,163200,14349159750,337500,337500,337500,337500,0
+20250328,163100,14349159750,337500,337500,337500,337500,0
+20250328,163000,14349159750,337500,337500,337500,337500,0
+20250328,162900,14349159750,337500,337500,337500,337500,0
+20250328,162800,14349159750,337500,337500,337500,337500,0
+20250328,162700,14349159750,337500,337500,337500,337500,0
+20250328,162600,14349159750,337500,337500,337500,337500,0
+20250328,162500,14349159750,337500,337500,337500,337500,0
+20250328,162400,14349159750,337500,337500,337500,337500,0
+20250328,162300,14349159750,337500,337500,337500,337500,0
+20250328,162200,14349159750,337500,337500,337500,337500,0
+20250328,162100,14349159750,337500,337500,337500,337500,0
+20250328,162000,14349159750,337500,337500,337500,337500,0
+20250328,161900,14349159750,337500,337500,337500,337500,0
+20250328,161800,14349159750,337500,337500,337500,337500,0
+20250328,161700,14349159750,337500,337500,337500,337500,0
+20250328,161600,14349159750,337500,337500,337500,337500,0
+20250328,161500,14349159750,337500,337500,337500,337500,0
+20250328,161400,14349159750,337500,337500,337500,337500,0
+20250328,161300,14349159750,337500,337500,337500,337500,0
+20250328,161200,14349159750,337500,337500,337500,337500,1112
+20250328,161100,14349159750,337500,337500,337500,337500,0
+20250328,161000,14349159750,337500,337500,337500,337500,0
+20250328,160900,14349159750,337500,337500,337500,337500,0
+20250328,160800,14349159750,337500,337500,337500,337500,0
+20250328,160700,14349159750,337500,337500,337500,337500,0
+20250328,160600,14349159750,337500,337500,337500,337500,0
+20250328,160500,14349159750,337500,337500,337500,337500,0
+20250328,160400,14349159750,337500,337500,337500,337500,0
+20250328,160300,14349159750,337500,337500,337500,337500,0
+20250328,160200,14349159750,337500,337500,337500,337500,0
+20250328,160100,14349159750,337500,337500,337500,337500,0
+20250328,160000,14349159750,337500,337500,337500,337500,0
+20250328,155900,14349159750,337500,337500,337500,337500,0
+20250328,155800,14349159750,337500,337500,337500,337500,0
+20250328,155700,14349159750,337500,337500,337500,337500,0
+20250328,155600,14349159750,337500,337500,337500,337500,0
+20250328,155500,14349159750,337500,337500,337500,337500,0
+20250328,155400,14349159750,337500,337500,337500,337500,0
+20250328,155300,14349159750,337500,337500,337500,337500,0
+20250328,155200,14349159750,337500,337500,337500,337500,0
+20250328,155100,14349159750,337500,337500,337500,337500,0
+20250328,155000,14349159750,337500,337500,337500,337500,0
+20250328,154900,14349159750,337500,337500,337500,337500,0
+20250328,154800,14349159750,337500,337500,337500,337500,0
+20250328,154700,14349159750,337500,337500,337500,337500,0
+20250328,154600,14349159750,337500,337500,337500,337500,0
+20250328,154500,14349159750,337500,337500,337500,337500,0
+20250328,154400,14349159750,337500,337500,337500,337500,0
+20250328,154300,14349159750,337500,337500,337500,337500,0
+20250328,154200,14349159750,337500,337500,337500,337500,1112
+20250328,154100,14349159750,337500,337500,337500,337500,0
+20250328,154000,14349159750,337500,337500,337500,337500,0
+20250328,153900,14349159750,337500,337500,337500,337500,0
+20250328,153800,14349159750,337500,337500,337500,337500,0
+20250328,153700,14349159750,337500,337500,337500,337500,0
+20250328,153600,14349159750,337500,337500,337500,337500,0
+20250328,153500,14349159750,337500,337500,337500,337500,0
+20250328,153400,14349159750,337500,337500,337500,337500,0
+20250328,153300,14349159750,337500,337500,337500,337500,0
+20250328,153200,14349159750,337500,337500,337500,337500,0
+20250328,153100,14349159750,337500,337500,337500,337500,0
+20250328,153000,14349159750,337500,337500,337500,337500,1112
+20250328,152900,13973859750,336500,336500,336500,336500,0
+20250328,152800,13973859750,336500,336500,336500,336500,0
+20250328,152700,13973859750,336500,336500,336500,336500,0
+20250328,152600,13973859750,336500,336500,336500,336500,0
+20250328,152500,13973859750,336500,336500,336500,336500,0
+20250328,152400,13973859750,336500,336500,336500,336500,0
+20250328,152300,13973859750,336500,336500,336500,336500,0
+20250328,152200,13973859750,336500,336500,336500,336500,0
+20250328,152100,13973859750,336500,336500,336500,336500,0
+20250328,152000,13973859750,336500,336500,336500,336500,0
+20250328,151900,13973859750,336500,336000,336500,336000,77
+20250328,151800,13947979750,336500,336000,336500,336000,35
+20250328,151700,13936212250,336000,336000,336500,336000,124
+20250328,151600,13894523250,336000,336500,337000,336000,267
+20250328,151500,13804794250,336500,337000,337000,336000,179
+20250328,151400,13744560750,336500,336500,337000,336500,74
+20250328,151300,13719646250,336500,337000,337000,336000,67
+20250328,151200,13697108250,337000,336000,337000,336000,262
+20250328,151100,13608939250,335500,335500,336000,335500,76
+20250328,151000,13583429250,335500,335500,335500,335500,44
+20250328,150900,13568667250,335500,335500,336000,335500,124
+20250328,150800,13527028750,335500,335500,336500,335500,110
+20250328,150700,13490084750,335500,336500,337000,335500,439
+20250328,150600,13342395750,337000,336500,337000,336500,123
+20250328,150500,13300987750,336500,336500,337000,336500,78
+20250328,150400,13274732750,336500,335500,337000,335500,306
+20250328,150300,13171827250,336000,335000,336500,335000,179
+20250328,150200,13111747750,335000,335000,335500,335000,102
+20250328,150100,13077558250,336500,335500,336500,335000,152
+20250328,150000,13026540250,336000,335500,336000,335000,94
+20250328,145900,12995017250,335500,335500,336000,335000,179
+20250328,145800,12934987250,335500,335500,336500,335500,90
+20250328,145700,12904773750,335500,335750,337000,335500,446
+20250328,145600,12754878000,335750,335500,336000,335500,117
+20250328,145500,12715605750,335500,336500,337000,335500,148
+20250328,145400,12665905750,336500,336000,336500,335500,389
+20250328,145300,12535114750,335500,336000,336000,335500,182
+20250328,145200,12473994250,335500,334000,336000,334000,572
+20250328,145100,12282185750,333000,333000,335500,333000,275
+20250328,145000,12190085250,333000,333000,333000,332500,60
+20250328,144900,12170107750,333000,334500,335000,333000,133
+20250328,144800,12125660250,334500,333500,335000,333500,425
+20250328,144700,11983453500,333500,334000,334500,333500,99
+20250328,144600,11950411250,333500,334000,334500,333500,71
+20250328,144500,11926700250,334000,334000,335500,334000,214
+20250328,144400,11855040250,334000,334000,335500,334000,227
+20250328,144300,11779056250,334000,334000,334500,333500,77
+20250328,144200,11753338750,335000,335000,335500,334000,184
+20250328,144100,11691696750,334500,334500,335500,334000,328
+20250328,144000,11581893250,335000,334000,335000,333500,73
+20250328,143900,11557474750,333500,334500,335500,333500,235
+20250328,143800,11478828750,334500,335000,335500,334500,241
+20250328,143700,11398110750,334500,334000,335000,334000,134
+20250328,143600,11353305250,334500,334500,335000,333500,194
+20250328,143500,11288349250,333500,333500,335000,333000,311
+20250328,143400,11184342750,333000,333500,333500,332500,79
+20250328,143300,11158019500,333500,333000,334500,333000,226
+20250328,143200,11082551500,332500,332500,334500,332500,222
+20250328,143100,11008386500,333500,333500,334000,332500,252
+20250328,143000,10924433500,334000,333500,334500,333000,286
+20250328,142900,10828874000,333500,334000,334500,332000,402
+20250328,142800,10694794750,334000,333500,334000,332000,2837
+20250328,142700,9751100750,333500,333000,334000,332000,276
+20250328,142600,9659105750,332500,333000,333500,332000,173
+20250328,142500,9601512250,333000,332500,333500,332000,137
+20250328,142400,9555933250,333500,333000,333500,332000,561
+20250328,142300,9369155250,332500,332000,333000,332000,404
+20250328,142200,9234808250,332000,332000,332500,331500,153
+20250328,142100,9184038750,332000,331000,332500,330500,207
+20250328,142000,9115334750,331000,331000,331500,331000,109
+20250328,141900,9079242250,331000,331500,331500,331000,104
+20250328,141800,9044807750,331000,331000,331500,330500,210
+20250328,141700,8975281250,331500,331000,331500,331000,151
+20250328,141600,8925285750,331000,331500,331500,331000,187
+20250328,141500,8863333250,332000,332500,332500,331500,72
+20250328,141400,8839428250,332500,332000,332500,332000,83
+20250328,141300,8811843750,332500,332500,332500,332000,93
+20250328,141200,8780947750,333000,332500,333000,332000,110
+20250328,141100,8744368250,332500,332500,333000,332000,301
+20250328,141000,8644285250,332500,332500,333000,332500,121
+20250328,140900,8604020750,333000,332500,333000,332000,222
+20250328,140800,8530184250,332000,332000,332500,332000,91
+20250328,140700,8499960250,332500,332000,332500,332000,94
+20250328,140600,8468724750,332000,332500,332500,332000,99
+20250328,140500,8435835750,332000,332000,332500,332000,188
+20250328,140400,8373398250,332000,332500,332500,332000,68
+20250328,140300,8350804750,332000,332000,332500,332000,125
+20250328,140200,8309295750,332000,332000,332500,332000,174
+20250328,140100,8251491250,332000,332000,332500,332000,36
+20250328,140000,8239530750,332500,332000,332500,332000,39
+20250328,135900,8226571750,332000,332500,332500,332000,74
+20250328,135800,8201988250,332500,332000,332500,332000,75
+20250328,135700,8177071750,332500,332000,332500,332000,23
+20250328,135600,8169431250,332500,332000,332500,332000,40
+20250328,135500,8156142250,332500,332000,332500,332000,79
+20250328,135400,8129899750,332500,332000,332500,332000,40
+20250328,135300,8116609250,332000,332000,332500,332000,53
+20250328,135200,8099000750,332000,332000,332000,332000,18
+20250328,135100,8093024750,332500,332500,332500,332000,31
+20250328,135000,8082720750,332000,332500,332500,332000,38
+20250328,134900,8070102750,332500,332000,332500,332000,12
+20250328,134800,8066115750,332000,332500,333000,332000,250
+20250328,134700,7982983750,332500,332000,332500,332000,44
+20250328,134600,7968372250,332000,332000,332000,332000,67
+20250328,134500,7946128250,332500,332500,333000,332000,98
+20250328,134400,7913542250,332000,332500,333000,332000,247
+20250328,134300,7831409750,333000,332250,333000,332000,112
+20250328,134200,7794170750,332500,332000,332500,331500,165
+20250328,134100,7739395000,331500,331500,332000,331500,29
+20250328,134000,7729779500,331500,331500,332000,331500,7
+20250328,133900,7727458500,332000,332000,332000,331500,57
+20250328,133800,7708548000,332000,331500,332000,331500,20
+20250328,133700,7701915000,331500,331500,331500,331500,9
+20250328,133600,7698931500,332000,331500,332000,331500,14
+20250328,133500,7694288500,331500,331500,332000,331500,65
+20250328,133400,7672738000,331500,331500,331500,331500,25
+20250328,133300,7664450500,331500,331500,332000,331500,53
+20250328,133200,7646877500,332000,331500,332000,331500,45
+20250328,133100,7631957500,331500,331500,331500,331500,35
+20250328,133000,7620355000,331500,331500,332000,331000,93
+20250328,132900,7589524500,331500,331500,331500,331500,58
+20250328,132800,7570297500,331500,331500,332000,331500,33
+20250328,132700,7559355000,332000,331500,332000,331500,7
+20250328,132600,7557034000,331500,331500,332000,331500,67
+20250328,132500,7534820000,331500,331500,332000,331500,60
+20250328,132400,7514924000,332000,332000,332000,331500,58
+20250328,132300,7495670500,331500,332000,332000,331500,229
+20250328,132200,7419644000,332500,332000,332500,332000,8
+20250328,132100,7416987500,332000,332000,332000,332000,40
+20250328,132000,7403707500,332000,332500,332500,332000,7
+20250328,131900,7401383000,332000,333000,333000,332000,195
+20250328,131800,7336542500,332500,332500,333000,332500,22
+20250328,131700,7329226500,332500,332500,333000,332500,89
+20250328,131600,7299624000,332500,332500,333000,332500,17
+20250328,131500,7293969000,333000,333000,333000,332500,39
+20250328,131400,7280983500,333000,332500,333000,332500,51
+20250328,131300,7264023500,333000,332500,333000,332500,8
+20250328,131200,7261362500,332500,332500,333000,332500,61
+20250328,131100,7241075000,332500,332500,332500,332500,17
+20250328,131000,7235422500,332500,332500,333000,332500,43
+20250328,130900,7221116000,332500,332500,333000,332500,58
+20250328,130800,7201827500,332500,332500,333000,332500,185
+20250328,130700,7140287000,332500,332500,333000,332500,83
+20250328,130600,7112688500,333000,333000,333000,332500,19
+20250328,130500,7106365500,332500,332500,333000,332500,66
+20250328,130400,7084416500,332500,332500,332750,332500,21
+20250328,130300,7077433750,332500,332500,333000,332000,124
+20250328,130200,7036217750,332000,332000,332500,332000,38
+20250328,130100,7023587250,332000,332500,332500,331500,252
+20250328,130000,6939943750,332500,332000,332500,330500,118
+20250328,125900,6900761750,332000,329500,332500,329500,353
+20250328,125800,6783985750,330000,329500,330000,329500,51
+20250328,125700,6767175250,330000,329500,330000,329000,19
+20250328,125600,6760918750,329500,329500,329500,329000,78
+20250328,125500,6735239750,329000,329000,329000,329000,27
+20250328,125400,6726356750,329500,329500,329500,329000,70
+20250328,125300,6703293750,329500,329500,329500,329500,39
+20250328,125200,6690443250,329500,329750,330000,329500,17
+20250328,125100,6684836750,329500,329500,329500,329500,91
+20250328,125000,6654852250,329500,329500,330000,329500,29
+20250328,124900,6645296250,329500,329500,329500,329500,31
+20250328,124800,6635081750,329500,329500,330000,329500,25
+20250328,124700,6626842750,330000,329500,330000,329500,88
+20250328,124600,6597843250,329500,329500,329500,329500,16
+20250328,124500,6592571250,330000,330000,330500,329500,80
+20250328,124400,6566171750,330000,330000,330000,330000,24
+20250328,124300,6558251750,330500,330000,330500,330000,47
+20250328,124200,6542729250,330500,330000,330500,329500,36
+20250328,124100,6530855750,330000,330000,330500,330000,324
+20250328,124000,6423931250,330000,330000,330500,330000,81
+20250328,123900,6397178750,330500,330000,330500,330000,121
+20250328,123800,6357237250,330500,330000,330500,330000,34
+20250328,123700,6346014250,330500,330500,331000,330000,443
+20250328,123600,6199601250,331000,330500,331000,330500,29
+20250328,123500,6190016250,330500,330500,331000,330500,20
+20250328,123400,6183403250,330500,331000,331000,330500,25
+20250328,123300,6175139250,331000,331000,331000,330500,67
+20250328,123200,6152965250,331000,331000,331000,330500,30
+20250328,123100,6143043750,331000,331000,331500,330500,118
+20250328,123000,6103974750,331000,330500,331500,330500,92
+20250328,122900,6073542750,330500,330500,330500,330500,22
+20250328,122800,6066271750,331000,331000,331000,330500,63
+20250328,122700,6045425250,331000,331000,331000,330500,27
+20250328,122600,6036493750,331000,330500,331000,330500,39
+20250328,122500,6023599250,330500,331000,331000,330500,57
+20250328,122400,6004749250,330500,330500,331000,330500,11
+20250328,122300,6001112750,331000,330500,331000,330500,25
+20250328,122200,5992845750,331000,330500,331000,330500,63
+20250328,122100,5971998250,331000,331000,331000,330500,15
+20250328,122000,5967039250,331000,330500,331000,330500,13
+20250328,121900,5962742250,331000,331000,331000,331000,4
+20250328,121800,5961418250,330500,330500,331000,330500,63
+20250328,121700,5940596250,331000,330500,331000,330500,6
+20250328,121600,5938612250,331000,330500,331000,330500,78
+20250328,121500,5912803250,331000,330500,331000,330500,32
+20250328,121400,5902218250,330500,331000,331000,330500,24
+20250328,121300,5894280750,331000,331000,331000,331000,17
+20250328,121200,5888653750,331500,330500,331500,330500,45
+20250328,121100,5873757250,331000,331000,331000,330500,51
+20250328,121000,5856895750,331000,331000,331000,331000,9
+20250328,120900,5853916750,330500,331000,331000,330500,119
+20250328,120800,5814534250,331000,331500,331500,331000,35
+20250328,120700,5802948750,331500,331000,331500,331000,36
+20250328,120600,5791029750,331500,331500,331500,331000,16
+20250328,120500,5785728750,331000,331000,331500,331000,57
+20250328,120400,5766860250,331000,330500,332000,330500,143
+20250328,120300,5719470250,330500,330500,331000,330500,118
+20250328,120200,5680464750,330500,331000,331500,330500,520
+20250328,120100,5508370250,331500,331000,331500,331000,52
+20250328,120000,5491154250,331500,331500,331500,331000,100
+20250328,115900,5458010750,331500,331000,331500,331000,15
+20250328,115800,5453040750,331000,331000,331000,331000,9
+20250328,115700,5450061750,331500,331000,331500,331000,21
+20250328,115600,5443109750,331000,331000,331500,331000,7
+20250328,115500,5440791250,331500,331000,331500,331000,14
+20250328,115400,5436155750,331000,331500,331500,331000,10
+20250328,115300,5432842250,331500,332000,332000,331000,41
+20250328,115200,5419252250,332000,331500,332000,331500,15
+20250328,115100,5414279250,331500,331500,332000,331500,232
+20250328,115000,5337366250,331500,332000,332000,331500,112
+20250328,114900,5300191750,332000,332000,332000,332000,22
+20250328,114800,5292887750,332000,332000,332500,332000,235
+20250328,114700,5214860750,332000,332000,332500,332000,50
+20250328,114600,5198258250,332000,332000,332000,332000,16
+20250328,114500,5192946250,332500,332000,332500,332000,52
+20250328,114400,5175660750,332000,332000,333000,332000,75
+20250328,114300,5150752750,332500,332500,333000,332000,24
+20250328,114200,5142772750,333000,333000,333000,332500,52
+20250328,114100,5125469750,332500,332000,333000,332000,8
+20250328,114000,5122809250,332500,333000,333000,332500,64
+20250328,113900,5101525750,332500,333000,333000,332500,23
+20250328,113800,5093875750,332500,332000,332500,332000,33
+20250328,113700,5082915250,332000,332500,333000,332000,147
+20250328,113600,5034037250,332500,332500,333000,332500,26
+20250328,113500,5025389250,332500,332500,332500,332500,29
+20250328,113400,5015746750,333000,332500,333000,332500,17
+20250328,113300,5010088750,333000,332500,333000,332500,61
+20250328,113200,4989804250,332500,332500,333000,332500,63
+20250328,113100,4968854250,333000,332500,333000,332500,49
+20250328,113000,4952552250,333000,332500,333000,332500,35
+20250328,112900,4940898250,332500,332500,333000,332500,253
+20250328,112800,4856763250,332500,332500,333000,332500,45
+20250328,112700,4841784250,333000,333000,333500,332500,70
+20250328,112600,4818470250,333000,333500,333500,333000,78
+20250328,112500,4792492250,333000,333500,334000,333000,175
+20250328,112400,4734135750,334000,333500,334000,333500,41
+20250328,112300,4720461750,334000,333500,334000,333500,5
+20250328,112200,4718793750,334000,334000,334000,333500,78
+20250328,112100,4692777250,334000,334000,334500,334000,215
+20250328,112000,4620964250,334500,334000,334500,334000,41
+20250328,111900,4607266750,334500,334000,334500,334000,30
+20250328,111800,4597241750,334000,334000,334500,333500,41
+20250328,111700,4583545250,334000,334000,334000,334000,32
+20250328,111600,4572857250,334000,334000,334500,334000,59
+20250328,111500,4553149250,334000,334000,334500,333500,70
+20250328,111400,4529779250,334000,334000,334000,333500,10
+20250328,111300,4526439750,334000,334000,334000,334000,29
+20250328,111200,4516753750,334500,334000,334500,334000,39
+20250328,111100,4503725250,334000,334000,334500,334000,90
+20250328,111000,4473663250,334000,333500,334000,333500,10
+20250328,110900,4470324750,333500,334500,334500,333500,18
+20250328,110800,4464314750,334000,334000,334500,334000,102
+20250328,110700,4430241750,334500,334000,334500,334000,21
+20250328,110600,4423218250,334000,333500,334500,333500,28
+20250328,110500,4413863250,334000,334000,334000,334000,72
+20250328,110400,4389815250,333500,334000,334500,333500,270
+20250328,110300,4299649750,334000,333500,334000,333500,37
+20250328,110200,4287299750,334000,334000,334000,333500,29
+20250328,110100,4277617750,334000,333500,334000,333500,58
+20250328,110000,4258271250,333500,333000,334000,333000,156
+20250328,105900,4206186250,333500,333000,334000,333000,225
+20250328,105800,4131149250,333500,333000,333500,333000,64
+20250328,105700,4109819750,333000,333000,333000,333000,52
+20250328,105600,4092503750,333000,333000,333500,333000,57
+20250328,105500,4073520250,333000,333500,333500,333000,8
+20250328,105400,4070855750,333000,333000,333500,333000,51
+20250328,105300,4053872250,333500,333000,333500,333000,48
+20250328,105200,4037875750,333000,333000,333000,333000,4
+20250328,105100,4036543750,333000,333500,333500,333000,25
+20250328,105000,4028207250,333000,333000,333500,333000,74
+20250328,104900,4003551750,333000,333000,333500,333000,12
+20250328,104800,3999554250,333500,333000,333500,333000,34
+20250328,104700,3988230250,333500,333500,333500,333500,38
+20250328,104600,3975557250,334000,334000,334000,333500,93
+20250328,104500,3944509750,334500,333500,334500,333500,23
+20250328,104400,3936828750,334500,334000,334500,334000,127
+20250328,104300,3894399750,334000,334500,334500,334000,54
+20250328,104200,3876344250,334000,334000,334500,334000,26
+20250328,104100,3867652750,334500,334000,334500,334000,39
+20250328,104000,3854617750,334000,334500,334500,334000,151
+20250328,103900,3804179250,334500,334000,334500,334000,253
+20250328,103800,3719555250,334500,334000,334500,334000,49
+20250328,103700,3703180250,334000,334000,334500,334000,27
+20250328,103600,3694160750,334500,334000,334500,334000,75
+20250328,103500,3669098750,334000,333500,334500,333500,329
+20250328,103400,3559216750,333500,333000,334000,333000,454
+20250328,103300,3407859250,333000,333000,333000,332500,62
+20250328,103200,3387236750,333000,332750,333000,332500,19
+20250328,103100,3380916500,333000,333000,333000,332500,17
+20250328,103000,3375257500,333000,332500,333000,332500,15
+20250328,102900,3370269000,332500,332500,333000,332500,64
+20250328,102800,3348983500,332500,332500,333000,332500,18
+20250328,102700,3342996000,333000,332500,333000,332500,9
+20250328,102600,3340002500,332500,333000,333000,332500,21
+20250328,102500,3333019000,333000,332500,333000,332500,15
+20250328,102400,3328029000,332500,332500,333000,332500,31
+20250328,102300,3317720000,332500,332500,332500,332500,3
+20250328,102200,3316722500,332500,333000,333000,332500,85
+20250328,102100,3288440500,333000,333000,333500,332500,124
+20250328,102000,3247163000,333500,332500,334000,332500,121
+20250328,101900,3206847000,332500,332500,333000,332000,48
+20250328,101800,3190889000,332500,333500,333500,332500,345
+20250328,101700,3076064000,333500,333500,334000,333000,68
+20250328,101600,3053383500,333500,332500,333500,332500,63
+20250328,101500,3032407000,332000,332500,332500,332000,90
+20250328,101400,3002489000,332500,332500,332500,332000,28
+20250328,101300,2993182750,332000,332500,332500,332000,263
+20250328,101200,2905738750,332500,332000,332500,332000,65
+20250328,101100,2884151250,332000,331000,332500,331000,614
+20250328,101000,2680403250,331000,331500,331500,331000,234
+20250328,100900,2602888750,331000,331000,331000,331000,0
+20250328,100800,2602888750,331000,331000,331000,331000,53
+20250328,100700,2585345750,331000,331000,331000,331000,2
+20250328,100600,2584683750,331000,331000,331500,331000,18
+20250328,100500,2578724750,331000,331000,331000,331000,27
+20250328,100400,2569787750,331500,331000,331500,331000,151
+20250328,100300,2519792750,331500,331000,331500,331000,27
+20250328,100200,2510849750,331000,331500,331500,331000,101
+20250328,100100,2477370250,331000,331000,331500,331000,317
+20250328,100000,2372335250,331000,331000,331000,330500,108
+20250328,095900,2336588750,330500,331000,331000,330500,42
+20250328,095800,2322692250,331000,330500,331000,330500,196
+20250328,095700,2257823250,331000,331000,331000,330500,15
+20250328,095600,2252860250,331000,330500,331000,330500,14
+20250328,095500,2248231250,330500,330500,330500,330500,6
+20250328,095400,2246248250,330500,330500,331000,330500,78
+20250328,095300,2220464750,330500,330500,330500,330500,27
+20250328,095200,2211541250,330500,330500,330500,330500,11
+20250328,095100,2207905750,331000,330500,331000,330500,49
+20250328,095000,2191710250,330500,330500,331000,330000,26
+20250328,094900,2183118250,330500,330500,330500,330500,77
+20250328,094800,2157669750,330500,331000,331000,330500,85
+20250328,094700,2129570750,330500,331000,331000,330500,137
+20250328,094600,2084273750,331000,330500,331500,330500,10
+20250328,094500,2080964750,331500,331000,331500,330500,65
+20250328,094400,2059452250,331000,330500,331500,330500,278
+20250328,094300,1967454250,331000,331000,331000,331000,83
+20250328,094200,1939981250,331500,331000,331500,330500,49
+20250328,094100,1923759250,331000,331000,331000,330500,14
+20250328,094000,1919129750,331000,331000,331500,330500,90
+20250328,093900,1889355250,331000,330000,331000,330000,54
+20250328,093800,1871507250,330000,331000,331000,330000,18
+20250328,093700,1865553250,330000,330500,331000,330000,95
+20250328,093600,1834156250,330500,330500,330500,330500,23
+20250328,093500,1826554750,330500,330000,331500,330000,28
+20250328,093400,1817295250,330000,330500,331000,330000,354
+20250328,093300,1700298250,330500,331000,331500,330500,199
+20250328,093200,1634433250,331000,331000,331000,331000,18
+20250328,093100,1628475250,331500,331500,331500,331000,67
+20250328,093000,1606269250,331000,331500,332000,331000,39
+20250328,092900,1593350750,332000,331500,332000,331500,64
+20250328,092800,1572131250,331500,331500,331500,330500,51
+20250328,092700,1555240250,331500,332000,332000,330000,110
+20250328,092600,1518859250,332000,332000,332000,331500,186
+20250328,092500,1457161250,331500,332500,333000,331500,72
+20250328,092400,1433240750,333000,332250,333000,332250,59
+20250328,092300,1413622500,332000,332000,332000,331500,44
+20250328,092200,1399028500,332000,331000,332000,330500,306
+20250328,092100,1297623000,331000,330500,331000,330500,30
+20250328,092000,1287702500,330500,330000,330500,330000,43
+20250328,091900,1273505500,330000,330000,330500,330000,43
+20250328,091800,1259313500,330000,330000,330500,330000,69
+20250328,091700,1236525500,330000,330000,330500,329500,82
+20250328,091600,1209463500,329500,328000,329500,328000,767
+20250328,091500,957510000,328000,328000,328500,328000,68
+20250328,091400,935185500,328000,328500,328500,328000,72
+20250328,091300,911552000,328500,329500,329500,328000,308
+20250328,091200,810394000,330000,329500,330000,329500,88
+20250328,091100,781395500,329500,328500,330000,328000,107
+20250328,091000,746193500,328000,329000,329000,328000,90
+20250328,090900,716645000,329000,330000,330000,328500,53
+20250328,090800,699198000,330000,327500,330000,327500,121
+20250328,090700,659446500,327500,332000,332000,327500,504
+20250328,090600,493420000,331500,330000,332000,329500,202
+20250328,090500,426582500,330000,330000,330000,329500,61
+20250328,090400,406466000,330000,331000,331500,330000,218
+20250328,090300,334456500,330500,329500,334500,329000,206
+20250328,090200,266359000,329500,327500,329500,327000,418
+20250328,090100,129528500,328000,332000,332000,328000,189
+20250328,090000,67126500,333000,334500,334500,332500,201

214450/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
+20250328,161009,53,100.00,KSQ150,,제약,N,N,N,N, ,N,337500,5500,2,1.66,14402147250,43289,88.93,334500,337500,327000,431500,232500,332000,332680.14,16.87,0,-2201,347000,339500,334000,326500,321000,336750,323750,53,99500,500,0,500,1,10509600,35470,39.36,7.25,12,0.41,8574.00,46558.00,345000,20250317,-2.17,90500,20240322,272.93,345000,-2.17,20250317,233500,44.54,20250131,345000,-2.17,20250317,98500,242.64,20240328,2.44,N,214450,500,52 억,,1773225,N,N,359,N,02,N
+20250328,151012,53,100.00,KSQ150,,제약,N,N,N,N, ,N,335500,3500,2,1.05,13577725750,40842,83.91,334500,337000,327000,431500,232500,332000,332445.17,16.87,0,-2542,347000,339500,334000,326500,321000,336750,323750,53,99500,500,0,500,1,10509600,35260,39.13,7.21,12,0.39,8574.00,46558.00,345000,20250317,-2.75,90500,20240322,270.72,345000,-2.75,20250317,233500,43.68,20250131,345000,-2.75,20250317,98500,240.61,20240328,2.44,N,214450,500,52 억,,1773225,N,N,144,N,02,N
+20250328,141015,53,100.00,KSQ150,,제약,N,N,N,N, ,N,332500,500,2,0.15,8616996250,25987,53.39,334500,334500,327000,431500,232500,332000,331588.73,16.87,0,-1110,347000,339500,334000,326500,321000,336750,323750,53,99500,500,0,500,1,10509600,34944,38.78,7.14,12,0.25,8574.00,46558.00,345000,20250317,-3.62,90500,20240322,267.40,345000,-3.62,20250317,233500,42.40,20250131,345000,-3.62,20250317,98500,237.56,20240328,2.44,N,214450,500,52 억,,1773225,N,N,144,N,02,N
+20250328,131011,53,100.00,KSQ150,,제약,N,N,N,N, ,N,333000,1000,2,0.30,7227108500,21803,44.79,334500,334500,327000,431500,232500,332000,331473.12,16.87,0,-376,347000,339500,334000,326500,321000,336750,323750,53,99500,500,0,500,1,10509600,34997,38.84,7.15,12,0.21,8574.00,46558.00,345000,20250317,-3.48,90500,20240322,267.96,345000,-3.48,20250317,233500,42.61,20250131,345000,-3.48,20250317,98500,238.07,20240328,2.44,N,214450,500,52 억,,1773225,N,N,144,N,02,N
+20250328,121011,53,100.00,KSQ150,,제약,N,N,N,N, ,N,330500,-1500,5,-0.45,5853916750,17652,36.27,334500,334500,327000,431500,232500,332000,331629.09,16.87,0,128,347000,339500,334000,326500,321000,336750,323750,53,99500,500,0,500,1,10509600,34734,38.55,7.10,12,0.17,8574.00,46558.00,345000,20250317,-4.20,90500,20240322,265.19,345000,-4.20,20250317,233500,41.54,20250131,345000,-4.20,20250317,98500,235.53,20240328,2.44,N,214450,500,52 억,,1773225,N,N,144,N,02,N
+20250328,111007,53,100.00,KSQ150,,제약,N,N,N,N, ,N,333500,1500,2,0.45,4470324750,13488,27.71,334500,334500,327000,431500,232500,332000,331429.77,16.87,0,145,347000,339500,334000,326500,321000,336750,323750,53,99500,500,0,500,1,10509600,35050,38.90,7.16,12,0.13,8574.00,46558.00,345000,20250317,-3.33,90500,20240322,268.51,345000,-3.33,20250317,233500,42.83,20250131,345000,-3.33,20250317,98500,238.58,20240328,2.44,N,214450,500,52 억,,1773225,N,N,144,N,02,N
+20250328,101014,53,100.00,KSQ150,,제약,N,N,N,N, ,N,331000,-1000,5,-0.30,2637313750,7987,16.41,334500,334500,327000,431500,232500,332000,330200.80,16.87,0,210,347000,339500,334000,326500,321000,336750,323750,53,99500,500,0,500,1,10509600,34787,38.61,7.11,12,0.08,8574.00,46558.00,345000,20250317,-4.06,90500,20240322,265.75,345000,-4.06,20250317,233500,41.76,20250131,345000,-4.06,20250317,98500,236.04,20240328,2.44,N,214450,500,52 억,,1773225,N,N,144,N,02,N
+20250328,091020,53,100.00,KSQ150,,제약,N,N,N,N, ,N,329000,-3000,5,-0.90,735040500,2229,4.58,334500,334500,327000,431500,232500,332000,329762.45,16.87,0,67,347000,339500,334000,326500,321000,336750,323750,53,99500,500,0,500,1,10509600,34577,38.37,7.07,12,0.02,8574.00,46558.00,345000,20250317,-4.64,90500,20240322,263.54,345000,-4.64,20250317,233500,40.90,20250131,345000,-4.64,20250317,98500,234.01,20240328,2.44,N,214450,500,52 억,,1773225,N,N,144,N,02,N
+20250327,162327,53,100.00,KSQ150,,제약,N,N,N,N, ,N,332000,-5500,5,-1.63,16265878500,48637,60.84,335000,341500,328500,438500,236500,337500,334433.19,16.85,0,973,355500,346500,328500,319500,301500,351000,324000,53,101000,500,0,500,1,10509600,34892,38.72,7.13,12,0.46,8574.00,46558.00,345000,20250317,-3.77,90500,20240322,266.85,345000,-3.77,20250317,233500,42.18,20250131,345000,-3.77,20250317,96200,245.11,20240327,2.45,N,214450,500,52 억,,1770668,N,N,144,N,02,N
+20250327,151010,53,100.00,KSQ150,,제약,N,N,N,N, ,N,331500,-6000,5,-1.78,14690003500,43875,54.89,335000,341500,328500,438500,236500,337500,334813.67,16.85,0,-529,355500,346500,328500,319500,301500,351000,324000,53,101000,500,0,500,1,10509600,34839,38.66,7.12,12,0.42,8574.00,46558.00,345000,20250317,-3.91,90500,20240322,266.30,345000,-3.91,20250317,233500,41.97,20250131,345000,-3.91,20250317,96200,244.59,20240327,2.45,N,214450,500,52 억,,1770668,N,N,43,N,02,N
+20250327,141012,53,100.00,KSQ150,,제약,N,N,N,N, ,N,335750,-1750,5,-0.52,9363978250,27782,34.76,335000,341500,328500,438500,236500,337500,337051.66,16.85,0,-2446,355500,346500,328500,319500,301500,351000,324000,53,101000,500,0,500,1,10509600,35286,39.16,7.21,12,0.26,8574.00,46558.00,345000,20250317,-2.68,90500,20240322,270.99,345000,-2.68,20250317,233500,43.79,20250131,345000,-2.68,20250317,96200,249.01,20240327,2.45,N,214450,500,52 억,,1770668,N,N,43,N,02,N
+20250327,131006,53,100.00,KSQ150,,제약,N,N,N,N, ,N,339000,1500,2,0.44,7436495250,22082,27.62,335000,341500,328500,438500,236500,337500,336766.62,16.85,0,-1028,355500,346500,328500,319500,301500,351000,324000,53,101000,500,0,500,1,10509600,35628,39.54,7.28,12,0.21,8574.00,46558.00,345000,20250317,-1.74,90500,20240322,274.59,345000,-1.74,20250317,233500,45.18,20250131,345000,-1.74,20250317,96200,252.39,20240327,2.45,N,214450,500,52 억,,1770668,N,N,43,N,02,N
+20250327,121015,53,100.00,KSQ150,,제약,N,N,N,N, ,N,338000,500,2,0.15,6607923000,19630,24.56,335000,341500,328500,438500,236500,337500,336622.79,16.85,0,-1116,355500,346500,328500,319500,301500,351000,324000,53,101000,500,0,500,1,10509600,35522,39.42,7.26,12,0.19,8574.00,46558.00,345000,20250317,-2.03,90500,20240322,273.48,345000,-2.03,20250317,233500,44.75,20250131,345000,-2.03,20250317,96200,251.35,20240327,2.45,N,214450,500,52 억,,1770668,N,N,43,N,02,N
+20250327,111011,53,100.00,KSQ150,,제약,N,N,N,N, ,N,338000,500,2,0.15,5732377000,17041,21.32,335000,341500,328500,438500,236500,337500,336386.05,16.85,0,-317,355500,346500,328500,319500,301500,351000,324000,53,101000,500,0,500,1,10509600,35522,39.42,7.26,12,0.16,8574.00,46558.00,345000,20250317,-2.03,90500,20240322,273.48,345000,-2.03,20250317,233500,44.75,20250131,345000,-2.03,20250317,96200,251.35,20240327,2.45,N,214450,500,52 억,,1770668,N,N,43,N,02,N
+20250327,101007,53,100.00,KSQ150,,제약,N,N,N,N, ,N,335500,-2000,5,-0.59,4486548000,13352,16.70,335000,341500,328500,438500,236500,337500,336018.45,16.85,0,105,355500,346500,328500,319500,301500,351000,324000,53,101000,500,0,500,1,10509600,35260,39.13,7.21,12,0.13,8574.00,46558.00,345000,20250317,-2.75,90500,20240322,270.72,345000,-2.75,20250317,233500,43.68,20250131,345000,-2.75,20250317,96200,248.75,20240327,2.45,N,214450,500,52 억,,1770668,N,N,43,N,02,N
+20250327,091011,53,100.00,KSQ150,,제약,N,N,N,N, ,N,331500,-6000,5,-1.78,995796000,3007,3.76,335000,335000,328500,438500,236500,337500,331116.84,16.85,0,592,355500,346500,328500,319500,301500,351000,324000,53,101000,500,0,500,1,10509600,34839,38.66,7.12,12,0.03,8574.00,46558.00,345000,20250317,-3.91,90500,20240322,266.30,345000,-3.91,20250317,233500,41.97,20250131,345000,-3.91,20250317,96200,244.59,20240327,2.45,N,214450,500,52 억,,1770668,N,N,43,N,02,N
+20250326,160959,53,100.00,KSQ150,,제약,N,N,N,N, ,N,337500,18000,2,5.63,25940380500,79786,101.51,322000,337500,310500,415000,224000,319500,325120.74,16.82,0,-503,332500,326000,320500,314000,308500,323250,311250,53,95500,500,0,500,1,10509600,35470,39.36,7.25,12,0.76,8574.00,46558.00,345000,20250317,-2.17,90500,20240322,272.93,345000,-2.17,20250317,233500,44.54,20250131,345000,-2.17,20250317,96000,251.56,20240326,2.46,N,214450,500,52 억,,1767318,N,N,43,N,02,N
+20250326,151003,53,100.00,KSQ150,,제약,N,N,N,N, ,N,335000,15500,2,4.85,24331695000,75004,95.43,322000,335000,310500,415000,224000,319500,324405.30,16.82,0,381,332500,326000,320500,314000,308500,323250,311250,53,95500,500,0,500,1,10509600,35207,39.07,7.20,12,0.71,8574.00,46558.00,345000,20250317,-2.90,90500,20240322,270.17,345000,-2.90,20250317,233500,43.47,20250131,345000,-2.90,20250317,96000,248.96,20240326,2.46,N,214450,500,52 억,,1767318,N,N,537,N,02,N
+20250326,141001,53,100.00,KSQ150,,제약,N,N,N,N, ,N,329000,9500,2,2.97,20171603000,62461,79.47,322000,330500,310500,415000,224000,319500,322947.17,16.82,0,-803,332500,326000,320500,314000,308500,323250,311250,53,95500,500,0,500,1,10509600,34577,38.37,7.07,12,0.59,8574.00,46558.00,345000,20250317,-4.64,90500,20240322,263.54,345000,-4.64,20250317,233500,40.90,20250131,345000,-4.64,20250317,96000,242.71,20240326,2.46,N,214450,500,52 억,,1767318,N,N,537,N,02,N
+20250326,131002,53,100.00,KSQ150,,제약,N,N,N,N, ,N,329000,9500,2,2.97,17179203750,53360,67.89,322000,330500,310500,415000,224000,319500,321949.10,16.82,0,-1513,332500,326000,320500,314000,308500,323250,311250,53,95500,500,0,500,1,10509600,34577,38.37,7.07,12,0.51,8574.00,46558.00,345000,20250317,-4.64,90500,20240322,263.54,345000,-4.64,20250317,233500,40.90,20250131,345000,-4.64,20250317,96000,242.71,20240326,2.46,N,214450,500,52 억,,1767318,N,N,537,N,02,N
+20250326,121007,53,100.00,KSQ150,,제약,N,N,N,N, ,N,327000,7500,2,2.35,15608302750,48565,61.79,322000,330500,310500,415000,224000,319500,321389.95,16.82,0,-701,332500,326000,320500,314000,308500,323250,311250,53,95500,500,0,500,1,10509600,34366,38.14,7.02,12,0.46,8574.00,46558.00,345000,20250317,-5.22,90500,20240322,261.33,345000,-5.22,20250317,233500,40.04,20250131,345000,-5.22,20250317,96000,240.62,20240326,2.46,N,214450,500,52 억,,1767318,N,N,537,N,02,N
+20250326,111004,53,100.00,KSQ150,,제약,N,N,N,N, ,N,328000,8500,2,2.66,13767869500,42919,54.61,322000,330500,310500,415000,224000,319500,320787.29,16.82,0,44,332500,326000,320500,314000,308500,323250,311250,53,95500,500,0,500,1,10509600,34471,38.26,7.04,12,0.41,8574.00,46558.00,345000,20250317,-4.93,90500,20240322,262.43,345000,-4.93,20250317,233500,40.47,20250131,345000,-4.93,20250317,96000,241.67,20240326,2.46,N,214450,500,52 억,,1767318,N,N,537,N,02,N
+20250326,101003,53,100.00,KSQ150,,제약,N,N,N,N, ,N,321000,1500,2,0.47,7055241250,22439,28.55,322000,322000,310500,415000,224000,319500,314418.70,16.82,0,-902,332500,326000,320500,314000,308500,323250,311250,53,95500,500,0,500,1,10509600,33736,37.44,6.89,12,0.21,8574.00,46558.00,345000,20250317,-6.96,90500,20240322,254.70,345000,-6.96,20250317,233500,37.47,20250131,345000,-6.96,20250317,96000,234.38,20240326,2.46,N,214450,500,52 억,,1767318,N,N,537,N,02,N
+20250326,091003,53,100.00,KSQ150,,제약,N,N,N,N, ,N,314000,-5500,5,-1.72,1123245500,3553,4.52,322000,322000,313500,415000,224000,319500,316140.02,16.82,0,-1396,332500,326000,320500,314000,308500,323250,311250,53,95500,500,0,500,1,10509600,33000,36.62,6.74,12,0.03,8574.00,46558.00,345000,20250317,-8.99,90500,20240322,246.96,345000,-8.99,20250317,233500,34.48,20250131,345000,-8.99,20250317,96000,227.08,20240326,2.46,N,214450,500,52 억,,1767318,N,N,537,N,02,N
+20250325,160956,53,100.00,KSQ150,,제약,N,N,N,N, ,N,319500,-7500,5,-2.29,25044856500,78547,153.27,326000,327000,315000,425000,229000,327000,318851.79,16.94,0,-5995,344333,335666,329333,320666,314333,340000,325000,53,98000,500,0,500,1,10509600,33578,37.26,6.86,12,0.75,8574.00,46558.00,345000,20250317,-7.39,90000,20240313,255.00,345000,-7.39,20250317,233500,36.83,20250131,345000,-7.39,20250317,90800,251.87,20240325,2.49,N,214450,500,52 억,,1780309,N,N,537,N,02,N
+20250325,150959,53,100.00,KSQ150,,제약,N,N,N,N, ,N,318000,-9000,5,-2.75,23620104000,74075,144.54,326000,327000,315000,425000,229000,327000,318867.42,16.94,0,-5771,344333,335666,329333,320666,314333,340000,325000,53,98000,500,0,500,1,10509600,33421,37.09,6.83,12,0.70,8574.00,46558.00,345000,20250317,-7.83,90000,20240313,253.33,345000,-7.83,20250317,233500,36.19,20250131,345000,-7.83,20250317,90800,250.22,20240325,2.49,N,214450,500,52 억,,1780309,N,N,722,N,02,N
+20250325,140955,53,100.00,KSQ150,,제약,N,N,N,N, ,N,318500,-8500,5,-2.60,18550388000,58151,113.47,326000,327000,315000,425000,229000,327000,319003.77,16.94,0,-4813,344333,335666,329333,320666,314333,340000,325000,53,98000,500,0,500,1,10509600,33473,37.15,6.84,12,0.55,8574.00,46558.00,345000,20250317,-7.68,90000,20240313,253.89,345000,-7.68,20250317,233500,36.40,20250131,345000,-7.68,20250317,90800,250.77,20240325,2.49,N,214450,500,52 억,,1780309,N,N,722,N,02,N
+20250325,131046,53,100.00,KSQ150,,제약,N,N,N,N, ,N,318500,-8500,5,-2.60,15045114000,47165,92.03,326000,327000,315000,425000,229000,327000,318988.95,16.94,0,-3556,344333,335666,329333,320666,314333,340000,325000,53,98000,500,0,500,1,10509600,33473,37.15,6.84,12,0.45,8574.00,46558.00,345000,20250317,-7.68,90000,20240313,253.89,345000,-7.68,20250317,233500,36.40,20250131,345000,-7.68,20250317,90800,250.77,20240325,2.49,N,214450,500,52 억,,1780309,N,N,722,N,02,N
+20250325,120956,53,100.00,KSQ150,,제약,N,N,N,N, ,N,318000,-9000,5,-2.75,12701333750,39817,77.69,326000,327000,315000,425000,229000,327000,318992.74,16.94,0,-3914,344333,335666,329333,320666,314333,340000,325000,53,98000,500,0,500,1,10509600,33421,37.09,6.83,12,0.38,8574.00,46558.00,345000,20250317,-7.83,90000,20240313,253.33,345000,-7.83,20250317,233500,36.19,20250131,345000,-7.83,20250317,90800,250.22,20240325,2.49,N,214450,500,52 억,,1780309,N,N,722,N,02,N
+20250325,110955,53,100.00,KSQ150,,제약,N,N,N,N, ,N,319000,-8000,5,-2.45,10187607750,31922,62.29,326000,327000,315000,425000,229000,327000,319140.65,16.94,0,-2541,344333,335666,329333,320666,314333,340000,325000,53,98000,500,0,500,1,10509600,33526,37.21,6.85,12,0.30,8574.00,46558.00,345000,20250317,-7.54,90000,20240313,254.44,345000,-7.54,20250317,233500,36.62,20250131,345000,-7.54,20250317,90800,251.32,20240325,2.49,N,214450,500,52 억,,1780309,N,N,722,N,02,N
+20250325,101006,53,100.00,KSQ150,,제약,N,N,N,N, ,N,320500,-6500,5,-1.99,7548490500,23659,46.16,326000,327000,315000,425000,229000,327000,319053.66,16.94,0,-2770,344333,335666,329333,320666,314333,340000,325000,53,98000,500,0,500,1,10509600,33683,37.38,6.88,12,0.23,8574.00,46558.00,345000,20250317,-7.10,90000,20240313,256.11,345000,-7.10,20250317,233500,37.26,20250131,345000,-7.10,20250317,90800,252.97,20240325,2.49,N,214450,500,52 억,,1780309,N,N,722,N,02,N
+20250325,091005,53,100.00,KSQ150,,제약,N,N,N,N, ,N,319500,-7500,5,-2.29,2609816250,8135,15.87,326000,327000,317000,425000,229000,327000,320813.31,16.94,0,-1832,344333,335666,329333,320666,314333,340000,325000,53,98000,500,0,500,1,10509600,33578,37.26,6.86,12,0.08,8574.00,46558.00,345000,20250317,-7.39,90000,20240313,255.00,345000,-7.39,20250317,233500,36.83,20250131,345000,-7.39,20250317,90800,251.87,20240325,2.49,N,214450,500,52 억,,1780309,N,N,722,N,02,N
+20250324,160954,53,100.00,KSQ150,,제약,N,N,N,N, ,N,327000,0,3,0.00,17022826000,51221,104.07,324000,338000,323000,425000,229000,327000,332343.37,17.04,0,-5742,335000,331000,323000,319000,311000,333000,321000,53,98000,500,0,500,1,10509600,34366,38.14,7.02,12,0.49,8574.00,46558.00,345000,20250317,-5.22,88000,20240312,271.59,345000,-5.22,20250317,233500,40.04,20250131,345000,-5.22,20250317,90800,260.13,20240325,2.51,N,214450,500,52 억,,1790995,N,N,722,N,02,N
+20250324,150959,53,100.00,KSQ150,,제약,N,N,N,N, ,N,328000,1000,2,0.31,15671545000,47101,95.69,324000,338000,323000,425000,229000,327000,332722.37,17.04,0,-4827,335000,331000,323000,319000,311000,333000,321000,53,98000,500,0,500,1,10509600,34471,38.26,7.04,12,0.45,8574.00,46558.00,345000,20250317,-4.93,88000,20240312,272.73,345000,-4.93,20250317,233500,40.47,20250131,345000,-4.93,20250317,90800,261.23,20240325,2.51,N,214450,500,52 억,,1790995,N,N,1112,N,02,N
+20250324,141001,53,100.00,KSQ150,,제약,N,N,N,N, ,N,331000,4000,2,1.22,13264387000,39811,80.88,324000,338000,323000,425000,229000,327000,333184.28,17.04,0,-2976,335000,331000,323000,319000,311000,333000,321000,53,98000,500,0,500,1,10509600,34787,38.61,7.11,12,0.38,8574.00,46558.00,345000,20250317,-4.06,88000,20240312,276.14,345000,-4.06,20250317,233500,41.76,20250131,345000,-4.06,20250317,90800,264.54,20240325,2.51,N,214450,500,52 억,,1790995,N,N,1112,N,02,N
+20250324,131001,53,100.00,KSQ150,,제약,N,N,N,N, ,N,333500,6500,2,1.99,11085040250,33235,67.52,324000,338000,323000,425000,229000,327000,333535.53,17.04,0,-1802,335000,331000,323000,319000,311000,333000,321000,53,98000,500,0,500,1,10509600,35050,38.90,7.16,12,0.32,8574.00,46558.00,345000,20250317,-3.33,88000,20240312,278.98,345000,-3.33,20250317,233500,42.83,20250131,345000,-3.33,20250317,90800,267.29,20240325,2.51,N,214450,500,52 억,,1790995,N,N,1112,N,02,N
+20250324,120959,53,100.00,KSQ150,,제약,N,N,N,N, ,N,335000,8000,2,2.45,10197755500,30580,62.13,324000,338000,323000,425000,229000,327000,333478.37,17.04,0,-1511,335000,331000,323000,319000,311000,333000,321000,53,98000,500,0,500,1,10509600,35207,39.07,7.20,12,0.29,8574.00,46558.00,345000,20250317,-2.90,88000,20240312,280.68,345000,-2.90,20250317,233500,43.47,20250131,345000,-2.90,20250317,90800,268.94,20240325,2.51,N,214450,500,52 억,,1790995,N,N,1112,N,02,N
+20250324,110959,53,100.00,KSQ150,,제약,N,N,N,N, ,N,334500,7500,2,2.29,8565790250,25721,52.26,324000,337500,323000,425000,229000,327000,333027.58,17.04,0,-861,335000,331000,323000,319000,311000,333000,321000,53,98000,500,0,500,1,10509600,35155,39.01,7.18,12,0.24,8574.00,46558.00,345000,20250317,-3.04,88000,20240312,280.11,345000,-3.04,20250317,233500,43.25,20250131,345000,-3.04,20250317,90800,268.39,20240325,2.51,N,214450,500,52 억,,1790995,N,N,1112,N,02,N
+20250324,100956,53,100.00,KSQ150,,제약,N,N,N,N, ,N,335500,8500,2,2.60,6447321750,19421,39.46,324000,336500,323000,425000,229000,327000,331977.33,17.04,0,-994,335000,331000,323000,319000,311000,333000,321000,53,98000,500,0,500,1,10509600,35260,39.13,7.21,12,0.18,8574.00,46558.00,345000,20250317,-2.75,88000,20240312,281.25,345000,-2.75,20250317,233500,43.68,20250131,345000,-2.75,20250317,90800,269.49,20240325,2.51,N,214450,500,52 억,,1790995,N,N,1112,N,02,N
+20250324,090957,53,100.00,KSQ150,,제약,N,N,N,N, ,N,335500,8500,2,2.60,1757290250,5320,10.81,324000,336000,323000,425000,229000,327000,330318.96,17.04,0,-869,335000,331000,323000,319000,311000,333000,321000,53,98000,500,0,500,1,10509600,35260,39.13,7.21,12,0.05,8574.00,46558.00,345000,20250317,-2.75,88000,20240312,281.25,345000,-2.75,20250317,233500,43.68,20250131,345000,-2.75,20250317,90800,269.49,20240325,2.51,N,214450,500,52 억,,1790995,N,N,1112,N,02,N
 20250321,161013,53,100.00,KSQ150,,제약,N,N,N,N, ,N,327000,7500,2,2.35,15780372500,49082,65.19,322000,327000,315000,415000,224000,319500,321498.50,17.02,0,10244,329166,324332,317166,312332,305166,326750,314750,53,95500,500,0,500,1,10509600,34366,38.14,7.02,12,0.47,8574.00,46558.00,345000,20250317,-5.22,88000,20240311,271.59,345000,-5.22,20250317,233500,40.04,20250131,345000,-5.22,20250317,90500,261.33,20240322,2.53,N,214450,500,52 억,,1789239,N,N,1112,N,02,N
 20250321,150957,53,100.00,KSQ150,,제약,N,N,N,N, ,N,323500,4000,2,1.25,14044470250,43766,58.13,322000,326500,315000,415000,224000,319500,320899.11,17.02,0,8697,329166,324332,317166,312332,305166,326750,314750,53,95500,500,0,500,1,10509600,33999,37.73,6.95,12,0.42,8574.00,46558.00,345000,20250317,-6.23,88000,20240311,267.61,345000,-6.23,20250317,233500,38.54,20250131,345000,-6.23,20250317,90500,257.46,20240322,2.53,N,214450,500,52 억,,1789239,N,N,522,N,02,N
 20250321,140959,53,100.00,KSQ150,,제약,N,N,N,N, ,N,325000,5500,2,1.72,12228482500,38156,50.68,322000,326500,315000,415000,224000,319500,320486.49,17.02,0,8859,329166,324332,317166,312332,305166,326750,314750,53,95500,500,0,500,1,10509600,34156,37.91,6.98,12,0.36,8574.00,46558.00,345000,20250317,-5.80,88000,20240311,269.32,345000,-5.80,20250317,233500,39.19,20250131,345000,-5.80,20250317,90500,259.12,20240322,2.53,N,214450,500,52 억,,1789239,N,N,522,N,02,N

214450/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,44806,10509600,15122025000,3546990000000,0.43
+20250325,45116,10509600,14414562000,3357817200000,0.43
+20250324,48261,10509600,15781347000,3436639200000,0.46
+20250321,48625,10509600,15900375000,3436639200000,0.46
+20250320,49101,10509600,15687769500,3357817200000,0.47
 20250319,49671,10509600,15646365000,3310524000000,0.47
 20250318,50910,10509600,16723935000,3452403600000,0.48
 20250317,50813,10509600,16565038000,3426129600000,0.48

214450/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,327000,340000,345000,310000,348365,112551728250,00,0.00,N,5,-8500,
 20250310,335500,303000,336500,302000,437568,141151291750,00,0.00,N,2,30500,
 20250304,305000,299500,327500,293000,557095,174145459000,00,0.00,N,2,14000,
 20250224,291000,284000,301500,276500,416969,120859092050,00,0.00,N,2,3000,