Add accumulated files

241710/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,46150,44650,46350,44150,98803,4539926950,00,0.00,N,2,1550,
+20250326,44600,45000,46000,44400,45659,2057624175,00,0.00,N,3,0,
+20250325,44600,46000,46450,44600,44326,2005781325,00,0.00,N,5,-1500,
+20250324,46100,46250,47350,45800,89292,4160398850,00,0.00,N,3,0,
 20250321,46100,46350,47150,45300,161278,7473912525,00,0.00,N,2,950,
 20250320,45150,43400,45850,43400,125068,5664922825,00,0.00,N,2,1650,
 20250319,43500,44050,44200,43100,64915,2822124350,00,0.00,N,5,-750,

241710/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
+20250328,46500,350,2,-11830,-34853,44613,-559,-1635,2097,46740,18546,55048,2199,872,2586,58570,53399,10435,2757,2507,489
+20250327,46150,1550,2,-16402,-10322,26532,-754,-477,1222,26001,19986,52548,1193,916,2418,42403,30308,26016,1947,1392,1197
+20250326,44600,0,3,-1965,-2938,5200,-89,-132,236,18699,12462,14394,842,563,649,20664,15400,9194,931,695,413
+20250325,44600,-1500,5,-631,-3194,3892,-25,-147,175,25969,10769,7502,1176,487,339,26600,13963,3610,1201,634,164
+20250324,46100,0,3,8672,-29646,21223,403,-1380,988,38522,17610,31903,1794,823,1484,29850,47256,10680,1391,2203,496
 20250321,46100,950,2,-22004,-36790,57817,-1027,-1698,2680,57173,32835,70002,2648,1524,3243,79177,69625,12185,3675,3223,563
 20250320,45150,1650,2,-36722,18186,18282,-1664,820,833,44496,40725,39502,2014,1841,1794,81218,22539,21220,3678,1021,962
 20250319,43500,-750,5,-4595,2546,2783,-201,110,123,28364,19998,16522,1232,869,719,32959,17452,13739,1433,759,597

241710/min/candle-20250324.csv

@@ -0,0 +1,716 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,205400,4160398850,46100,46100,46100,46100,1038
+20250324,205300,4160398850,46100,46100,46100,46100,0
+20250324,205200,4160398850,46100,46100,46100,46100,0
+20250324,205100,4160398850,46100,46100,46100,46100,0
+20250324,205000,4160398850,46100,46100,46100,46100,0
+20250324,204900,4160398850,46100,46100,46100,46100,0
+20250324,204800,4160398850,46100,46100,46100,46100,0
+20250324,204700,4160398850,46100,46100,46100,46100,0
+20250324,204600,4160398850,46100,46100,46100,46100,0
+20250324,204500,4160398850,46100,46100,46100,46100,0
+20250324,204400,4160398850,46100,46100,46100,46100,0
+20250324,204300,4160398850,46100,46100,46100,46100,0
+20250324,204200,4160398850,46100,46100,46100,46100,0
+20250324,204100,4160398850,46100,46100,46100,46100,0
+20250324,204000,4160398850,46100,46100,46100,46100,0
+20250324,203900,4160398850,46100,46100,46100,46100,0
+20250324,203800,4160398850,46100,46100,46100,46100,0
+20250324,203700,4160398850,46100,46100,46100,46100,0
+20250324,203600,4160398850,46100,46100,46100,46100,0
+20250324,203500,4160398850,46100,46100,46100,46100,0
+20250324,203400,4160398850,46100,46100,46100,46100,0
+20250324,203300,4160398850,46100,46100,46100,46100,0
+20250324,203200,4160398850,46100,46100,46100,46100,0
+20250324,203100,4160398850,46100,46100,46100,46100,0
+20250324,203000,4160398850,46100,46100,46100,46100,0
+20250324,202900,4160398850,46100,46100,46100,46100,0
+20250324,202800,4160398850,46100,46100,46100,46100,0
+20250324,202700,4160398850,46100,46100,46100,46100,0
+20250324,202600,4160398850,46100,46100,46100,46100,0
+20250324,202500,4160398850,46100,46100,46100,46100,0
+20250324,202400,4160398850,46100,46100,46100,46100,1038
+20250324,202300,4160398850,46100,46100,46100,46100,0
+20250324,202200,4160398850,46100,46100,46100,46100,0
+20250324,202100,4160398850,46100,46100,46100,46100,0
+20250324,202000,4160398850,46100,46100,46100,46100,0
+20250324,201900,4160398850,46100,46100,46100,46100,0
+20250324,201800,4160398850,46100,46100,46100,46100,0
+20250324,201700,4160398850,46100,46100,46100,46100,0
+20250324,201600,4160398850,46100,46100,46100,46100,0
+20250324,201500,4160398850,46100,46100,46100,46100,0
+20250324,201400,4160398850,46100,46100,46100,46100,0
+20250324,201300,4160398850,46100,46100,46100,46100,0
+20250324,201200,4160398850,46100,46100,46100,46100,0
+20250324,201100,4160398850,46100,46100,46100,46100,0
+20250324,201000,4160398850,46100,46100,46100,46100,0
+20250324,200900,4160398850,46100,46100,46100,46100,0
+20250324,200800,4160398850,46100,46100,46100,46100,0
+20250324,200700,4160398850,46100,46100,46100,46100,0
+20250324,200600,4160398850,46100,46100,46100,46100,0
+20250324,200500,4160398850,46100,46100,46100,46100,0
+20250324,200400,4160398850,46100,46100,46100,46100,0
+20250324,200300,4160398850,46100,46100,46100,46100,0
+20250324,200200,4160398850,46100,46100,46100,46100,0
+20250324,200100,4160398850,46100,46100,46100,46100,0
+20250324,200000,4160398850,46100,46100,46100,46100,0
+20250324,195900,4160398850,46100,46100,46100,46100,0
+20250324,195800,4160398850,46100,46100,46100,46100,0
+20250324,195700,4160398850,46100,46100,46100,46100,0
+20250324,195600,4160398850,46100,46100,46100,46100,0
+20250324,195500,4160398850,46100,46100,46100,46100,0
+20250324,195400,4160398850,46100,46100,46100,46100,1038
+20250324,195300,4160398850,46100,46100,46100,46100,0
+20250324,195200,4160398850,46100,46100,46100,46100,0
+20250324,195100,4160398850,46100,46100,46100,46100,0
+20250324,195000,4160398850,46100,46100,46100,46100,0
+20250324,194900,4160398850,46100,46100,46100,46100,0
+20250324,194800,4160398850,46100,46100,46100,46100,0
+20250324,194700,4160398850,46100,46100,46100,46100,0
+20250324,194600,4160398850,46100,46100,46100,46100,0
+20250324,194500,4160398850,46100,46100,46100,46100,0
+20250324,194400,4160398850,46100,46100,46100,46100,0
+20250324,194300,4160398850,46100,46100,46100,46100,0
+20250324,194200,4160398850,46100,46100,46100,46100,0
+20250324,194100,4160398850,46100,46100,46100,46100,0
+20250324,194000,4160398850,46100,46100,46100,46100,0
+20250324,193900,4160398850,46100,46100,46100,46100,0
+20250324,193800,4160398850,46100,46100,46100,46100,0
+20250324,193700,4160398850,46100,46100,46100,46100,0
+20250324,193600,4160398850,46100,46100,46100,46100,0
+20250324,193500,4160398850,46100,46100,46100,46100,0
+20250324,193400,4160398850,46100,46100,46100,46100,0
+20250324,193300,4160398850,46100,46100,46100,46100,0
+20250324,193200,4160398850,46100,46100,46100,46100,0
+20250324,193100,4160398850,46100,46100,46100,46100,0
+20250324,193000,4160398850,46100,46100,46100,46100,0
+20250324,192900,4160398850,46100,46100,46100,46100,0
+20250324,192800,4160398850,46100,46100,46100,46100,0
+20250324,192700,4160398850,46100,46100,46100,46100,0
+20250324,192600,4160398850,46100,46100,46100,46100,0
+20250324,192500,4160398850,46100,46100,46100,46100,0
+20250324,192400,4160398850,46100,46100,46100,46100,1038
+20250324,192300,4160398850,46100,46100,46100,46100,0
+20250324,192200,4160398850,46100,46100,46100,46100,0
+20250324,192100,4160398850,46100,46100,46100,46100,0
+20250324,192000,4160398850,46100,46100,46100,46100,0
+20250324,191900,4160398850,46100,46100,46100,46100,0
+20250324,191800,4160398850,46100,46100,46100,46100,0
+20250324,191700,4160398850,46100,46100,46100,46100,0
+20250324,191600,4160398850,46100,46100,46100,46100,0
+20250324,191500,4160398850,46100,46100,46100,46100,0
+20250324,191400,4160398850,46100,46100,46100,46100,0
+20250324,191300,4160398850,46100,46100,46100,46100,0
+20250324,191200,4160398850,46100,46100,46100,46100,0
+20250324,191100,4160398850,46100,46100,46100,46100,0
+20250324,191000,4160398850,46100,46100,46100,46100,0
+20250324,190900,4160398850,46100,46100,46100,46100,0
+20250324,190800,4160398850,46100,46100,46100,46100,0
+20250324,190700,4160398850,46100,46100,46100,46100,0
+20250324,190600,4160398850,46100,46100,46100,46100,0
+20250324,190500,4160398850,46100,46100,46100,46100,0
+20250324,190400,4160398850,46100,46100,46100,46100,0
+20250324,190300,4160398850,46100,46100,46100,46100,0
+20250324,190200,4160398850,46100,46100,46100,46100,0
+20250324,190100,4160398850,46100,46100,46100,46100,0
+20250324,190000,4160398850,46100,46100,46100,46100,0
+20250324,185900,4160398850,46100,46100,46100,46100,0
+20250324,185800,4160398850,46100,46100,46100,46100,0
+20250324,185700,4160398850,46100,46100,46100,46100,0
+20250324,185600,4160398850,46100,46100,46100,46100,0
+20250324,185500,4160398850,46100,46100,46100,46100,0
+20250324,185400,4160398850,46100,46100,46100,46100,1038
+20250324,185300,4160398850,46100,46100,46100,46100,0
+20250324,185200,4160398850,46100,46100,46100,46100,0
+20250324,185100,4160398850,46100,46100,46100,46100,0
+20250324,185000,4160398850,46100,46100,46100,46100,0
+20250324,184900,4160398850,46100,46100,46100,46100,0
+20250324,184800,4160398850,46100,46100,46100,46100,0
+20250324,184700,4160398850,46100,46100,46100,46100,0
+20250324,184600,4160398850,46100,46100,46100,46100,0
+20250324,184500,4160398850,46100,46100,46100,46100,0
+20250324,184400,4160398850,46100,46100,46100,46100,0
+20250324,184300,4160398850,46100,46100,46100,46100,0
+20250324,184200,4160398850,46100,46100,46100,46100,0
+20250324,184100,4160398850,46100,46100,46100,46100,0
+20250324,184000,4160398850,46100,46100,46100,46100,0
+20250324,183900,4160398850,46100,46100,46100,46100,0
+20250324,183800,4160398850,46100,46100,46100,46100,0
+20250324,183700,4160398850,46100,46100,46100,46100,0
+20250324,183600,4160398850,46100,46100,46100,46100,0
+20250324,183500,4160398850,46100,46100,46100,46100,0
+20250324,183400,4160398850,46100,46100,46100,46100,0
+20250324,183300,4160398850,46100,46100,46100,46100,0
+20250324,183200,4160398850,46100,46100,46100,46100,0
+20250324,183100,4160398850,46100,46100,46100,46100,0
+20250324,183000,4160398850,46100,46100,46100,46100,0
+20250324,182900,4160398850,46100,46100,46100,46100,0
+20250324,182800,4160398850,46100,46100,46100,46100,0
+20250324,182700,4160398850,46100,46100,46100,46100,0
+20250324,182600,4160398850,46100,46100,46100,46100,0
+20250324,182500,4160398850,46100,46100,46100,46100,0
+20250324,182400,4160398850,46100,46100,46100,46100,1038
+20250324,182300,4160398850,46100,46100,46100,46100,0
+20250324,182200,4160398850,46100,46100,46100,46100,0
+20250324,182100,4160398850,46100,46100,46100,46100,0
+20250324,182000,4160398850,46100,46100,46100,46100,0
+20250324,181900,4160398850,46100,46100,46100,46100,0
+20250324,181800,4160398850,46100,46100,46100,46100,0
+20250324,181700,4160398850,46100,46100,46100,46100,0
+20250324,181600,4160398850,46100,46100,46100,46100,0
+20250324,181500,4160398850,46100,46100,46100,46100,0
+20250324,181400,4160398850,46100,46100,46100,46100,0
+20250324,181300,4160398850,46100,46100,46100,46100,0
+20250324,181200,4160398850,46100,46100,46100,46100,0
+20250324,181100,4160398850,46100,46100,46100,46100,0
+20250324,181000,4160398850,46100,46100,46100,46100,0
+20250324,180900,4160398850,46100,46100,46100,46100,0
+20250324,180800,4160398850,46100,46100,46100,46100,0
+20250324,180700,4160398850,46100,46100,46100,46100,0
+20250324,180600,4160398850,46100,46100,46100,46100,0
+20250324,180500,4160398850,46100,46100,46100,46100,0
+20250324,180400,4160398850,46100,46100,46100,46100,0
+20250324,180300,4160398850,46100,46100,46100,46100,0
+20250324,180200,4160398850,46100,46100,46100,46100,0
+20250324,180100,4160398850,46100,46100,46100,46100,0
+20250324,180000,4160398850,46100,46100,46100,46100,0
+20250324,175900,4160398850,46100,46100,46100,46100,0
+20250324,175800,4160398850,46100,46100,46100,46100,0
+20250324,175700,4160398850,46100,46100,46100,46100,0
+20250324,175600,4160398850,46100,46100,46100,46100,0
+20250324,175500,4160398850,46100,46100,46100,46100,0
+20250324,175400,4160398850,46100,46100,46100,46100,1038
+20250324,175300,4160398850,46100,46100,46100,46100,0
+20250324,175200,4160398850,46100,46100,46100,46100,0
+20250324,175100,4160398850,46100,46100,46100,46100,0
+20250324,175000,4160398850,46100,46100,46100,46100,0
+20250324,174900,4160398850,46100,46100,46100,46100,0
+20250324,174800,4160398850,46100,46100,46100,46100,0
+20250324,174700,4160398850,46100,46100,46100,46100,0
+20250324,174600,4160398850,46100,46100,46100,46100,0
+20250324,174500,4160398850,46100,46100,46100,46100,0
+20250324,174400,4160398850,46100,46100,46100,46100,0
+20250324,174300,4160398850,46100,46100,46100,46100,0
+20250324,174200,4160398850,46100,46100,46100,46100,0
+20250324,174100,4160398850,46100,46100,46100,46100,0
+20250324,174000,4160398850,46100,46100,46100,46100,0
+20250324,173900,4160398850,46100,46100,46100,46100,0
+20250324,173800,4160398850,46100,46100,46100,46100,0
+20250324,173700,4160398850,46100,46100,46100,46100,0
+20250324,173600,4160398850,46100,46100,46100,46100,0
+20250324,173500,4160398850,46100,46100,46100,46100,0
+20250324,173400,4160398850,46100,46100,46100,46100,0
+20250324,173300,4160398850,46100,46100,46100,46100,0
+20250324,173200,4160398850,46100,46100,46100,46100,0
+20250324,173100,4160398850,46100,46100,46100,46100,0
+20250324,173000,4160398850,46100,46100,46100,46100,0
+20250324,172900,4160398850,46100,46100,46100,46100,0
+20250324,172800,4160398850,46100,46100,46100,46100,0
+20250324,172700,4160398850,46100,46100,46100,46100,0
+20250324,172600,4160398850,46100,46100,46100,46100,0
+20250324,172500,4160398850,46100,46100,46100,46100,0
+20250324,172400,4160398850,46100,46100,46100,46100,1038
+20250324,172300,4160398850,46100,46100,46100,46100,0
+20250324,172200,4160398850,46100,46100,46100,46100,0
+20250324,172100,4160398850,46100,46100,46100,46100,0
+20250324,172000,4160398850,46100,46100,46100,46100,0
+20250324,171900,4160398850,46100,46100,46100,46100,0
+20250324,171800,4160398850,46100,46100,46100,46100,0
+20250324,171700,4160398850,46100,46100,46100,46100,0
+20250324,171600,4160398850,46100,46100,46100,46100,0
+20250324,171500,4160398850,46100,46100,46100,46100,0
+20250324,171400,4160398850,46100,46100,46100,46100,0
+20250324,171300,4160398850,46100,46100,46100,46100,0
+20250324,171200,4160398850,46100,46100,46100,46100,0
+20250324,171100,4160398850,46100,46100,46100,46100,0
+20250324,171000,4160398850,46100,46100,46100,46100,0
+20250324,170900,4160398850,46100,46100,46100,46100,0
+20250324,170800,4160398850,46100,46100,46100,46100,0
+20250324,170700,4160398850,46100,46100,46100,46100,0
+20250324,170600,4160398850,46100,46100,46100,46100,0
+20250324,170500,4160398850,46100,46100,46100,46100,0
+20250324,170400,4160398850,46100,46100,46100,46100,0
+20250324,170300,4160398850,46100,46100,46100,46100,0
+20250324,170200,4160398850,46100,46100,46100,46100,0
+20250324,170100,4160398850,46100,46100,46100,46100,0
+20250324,170000,4160398850,46100,46100,46100,46100,0
+20250324,165900,4160398850,46100,46100,46100,46100,0
+20250324,165800,4160398850,46100,46100,46100,46100,0
+20250324,165700,4160398850,46100,46100,46100,46100,0
+20250324,165600,4160398850,46100,46100,46100,46100,0
+20250324,165500,4160398850,46100,46100,46100,46100,0
+20250324,165400,4160398850,46100,46100,46100,46100,1038
+20250324,165300,4160398850,46100,46100,46100,46100,0
+20250324,165200,4160398850,46100,46100,46100,46100,0
+20250324,165100,4160398850,46100,46100,46100,46100,0
+20250324,165000,4160398850,46100,46100,46100,46100,0
+20250324,164900,4160398850,46100,46100,46100,46100,0
+20250324,164800,4160398850,46100,46100,46100,46100,0
+20250324,164700,4160398850,46100,46100,46100,46100,0
+20250324,164600,4160398850,46100,46100,46100,46100,0
+20250324,164500,4160398850,46100,46100,46100,46100,0
+20250324,164400,4160398850,46100,46100,46100,46100,0
+20250324,164300,4160398850,46100,46100,46100,46100,0
+20250324,164200,4160398850,46100,46100,46100,46100,0
+20250324,164100,4160398850,46100,46100,46100,46100,0
+20250324,164000,4160398850,46100,46100,46100,46100,0
+20250324,163900,4160398850,46100,46100,46100,46100,0
+20250324,163800,4160398850,46100,46100,46100,46100,0
+20250324,163700,4160398850,46100,46100,46100,46100,0
+20250324,163600,4160398850,46100,46100,46100,46100,0
+20250324,163500,4160398850,46100,46100,46100,46100,0
+20250324,163400,4160398850,46100,46100,46100,46100,0
+20250324,163300,4160398850,46100,46100,46100,46100,0
+20250324,163200,4160398850,46100,46100,46100,46100,0
+20250324,163100,4160398850,46100,46100,46100,46100,0
+20250324,163000,4160398850,46100,46100,46100,46100,0
+20250324,162900,4160398850,46100,46100,46100,46100,0
+20250324,162800,4160398850,46100,46100,46100,46100,0
+20250324,162700,4160398850,46100,46100,46100,46100,0
+20250324,162600,4160398850,46100,46100,46100,46100,0
+20250324,162500,4160398850,46100,46100,46100,46100,0
+20250324,162400,4160398850,46100,46100,46100,46100,1038
+20250324,162300,4160398850,46100,46100,46100,46100,0
+20250324,162200,4160398850,46100,46100,46100,46100,0
+20250324,162100,4160398850,46100,46100,46100,46100,0
+20250324,162000,4160398850,46100,46100,46100,46100,0
+20250324,161900,4160398850,46100,46100,46100,46100,0
+20250324,161800,4160398850,46100,46100,46100,46100,0
+20250324,161700,4160398850,46100,46100,46100,46100,0
+20250324,161600,4160398850,46100,46100,46100,46100,0
+20250324,161500,4160398850,46100,46100,46100,46100,0
+20250324,161400,4160398850,46100,46100,46100,46100,0
+20250324,161300,4160398850,46100,46100,46100,46100,0
+20250324,161200,4160398850,46100,46100,46100,46100,0
+20250324,161100,4160398850,46100,46100,46100,46100,0
+20250324,161000,4160398850,46100,46100,46100,46100,0
+20250324,160900,4160398850,46100,46100,46100,46100,0
+20250324,160800,4160398850,46100,46100,46100,46100,0
+20250324,160700,4160398850,46100,46100,46100,46100,0
+20250324,160600,4160398850,46100,46100,46100,46100,0
+20250324,160500,4160398850,46100,46100,46100,46100,0
+20250324,160400,4160398850,46100,46100,46100,46100,0
+20250324,160300,4160398850,46100,46100,46100,46100,0
+20250324,160200,4160398850,46100,46100,46100,46100,0
+20250324,160100,4160398850,46100,46100,46100,46100,0
+20250324,160000,4160398850,46100,46100,46100,46100,0
+20250324,155900,4160398850,46100,46100,46100,46100,0
+20250324,155800,4160398850,46100,46100,46100,46100,0
+20250324,155700,4160398850,46100,46100,46100,46100,0
+20250324,155600,4160398850,46100,46100,46100,46100,0
+20250324,155500,4160398850,46100,46100,46100,46100,0
+20250324,155400,4160398850,46100,46100,46100,46100,1038
+20250324,155300,4160398850,46100,46100,46100,46100,0
+20250324,155200,4160398850,46100,46100,46100,46100,0
+20250324,155100,4160398850,46100,46100,46100,46100,0
+20250324,155000,4160398850,46100,46100,46100,46100,0
+20250324,154900,4160398850,46100,46100,46100,46100,0
+20250324,154800,4160398850,46100,46100,46100,46100,0
+20250324,154700,4160398850,46100,46100,46100,46100,0
+20250324,154600,4160398850,46100,46100,46100,46100,0
+20250324,154500,4160398850,46100,46100,46100,46100,0
+20250324,154400,4160398850,46100,46100,46100,46100,0
+20250324,154300,4160398850,46100,46100,46100,46100,0
+20250324,154200,4160398850,46100,46100,46100,46100,0
+20250324,154100,4160398850,46100,46100,46100,46100,0
+20250324,154000,4160398850,46100,46100,46100,46100,0
+20250324,153900,4160398850,46100,46100,46100,46100,0
+20250324,153800,4160398850,46100,46100,46100,46100,0
+20250324,153700,4160398850,46100,46100,46100,46100,0
+20250324,153600,4160398850,46100,46100,46100,46100,0
+20250324,153500,4160398850,46100,46100,46100,46100,0
+20250324,153400,4160398850,46100,46100,46100,46100,0
+20250324,153300,4160398850,46100,46100,46100,46100,0
+20250324,153200,4160398850,46100,46100,46100,46100,0
+20250324,153100,4160398850,46100,46100,46100,46100,0
+20250324,153000,4160398850,46100,46100,46100,46100,1038
+20250324,152900,4112547050,46250,46250,46250,46250,0
+20250324,152800,4112547050,46250,46250,46250,46250,0
+20250324,152700,4112547050,46250,46250,46250,46250,0
+20250324,152600,4112547050,46250,46250,46250,46250,0
+20250324,152500,4112547050,46250,46250,46250,46250,0
+20250324,152400,4112547050,46250,46250,46250,46250,0
+20250324,152300,4112547050,46250,46250,46250,46250,0
+20250324,152200,4112547050,46250,46250,46250,46250,0
+20250324,152100,4112547050,46250,46250,46250,46250,0
+20250324,152000,4112547050,46250,46250,46250,46250,0
+20250324,151900,4112547050,46250,46150,46250,46150,238
+20250324,151800,4101552700,46200,46250,46250,46150,122
+20250324,151700,4095916950,46250,46250,46300,46200,378
+20250324,151600,4078434200,46200,46200,46250,46150,233
+20250324,151500,4067669900,46200,46200,46250,46150,124
+20250324,151400,4061941100,46250,46250,46250,46200,38
+20250324,151300,4060184150,46250,46200,46250,46200,163
+20250324,151200,4052650900,46250,46250,46250,46200,45
+20250324,151100,4050570250,46200,46250,46250,46200,42
+20250324,151000,4048629150,46250,46250,46250,46200,71
+20250324,150900,4045345950,46250,46250,46300,46250,50
+20250324,150800,4043032600,46200,46250,46300,46200,98
+20250324,150700,4038498800,46300,46250,46300,46200,409
+20250324,150600,4019585000,46250,46300,46300,46200,169
+20250324,150500,4011774600,46250,46300,46300,46250,129
+20250324,150400,4005806600,46300,46275,46300,46250,70
+20250324,150300,4002566950,46275,46275,46300,46275,29
+20250324,150200,4001224575,46275,46250,46300,46200,81
+20250324,150100,3997476150,46250,46250,46300,46200,54
+20250324,150000,3994979850,46250,46200,46250,46200,109
+20250324,145900,3989940850,46300,46250,46300,46200,208
+20250324,145800,3980319750,46250,46200,46300,46200,120
+20250324,145700,3974773050,46250,46200,46300,46200,127
+20250324,145600,3968899350,46250,46250,46350,46200,84
+20250324,145500,3965014200,46300,46250,46300,46250,150
+20250324,145400,3958071450,46300,46350,46350,46250,187
+20250324,145300,3949407750,46350,46250,46350,46250,136
+20250324,145200,3943111850,46300,46250,46300,46250,128
+20250324,145100,3937188950,46250,46300,46300,46250,71
+20250324,145000,3933903250,46200,46300,46300,46200,149
+20250324,144900,3927006750,46250,46250,46350,46200,54
+20250324,144800,3924508750,46250,46250,46300,46200,157
+20250324,144700,3917246300,46300,46200,46300,46200,76
+20250324,144600,3913730450,46200,46200,46250,46150,55
+20250324,144500,3911188350,46200,46350,46350,46150,77
+20250324,144400,3907631850,46300,46250,46300,46250,172
+20250324,144300,3899670400,46250,46250,46300,46250,144
+20250324,144200,3893008750,46300,46200,46300,46200,149
+20250324,144100,3886119650,46200,46250,46250,46200,26
+20250324,144000,3884917950,46200,46150,46250,46100,91
+20250324,143900,3880714000,46150,46250,46250,46150,88
+20250324,143800,3876652075,46250,46200,46300,46200,271
+20250324,143700,3864121175,46200,46200,46300,46200,45
+20250324,143600,3862040175,46200,46100,46200,46050,92
+20250324,143500,3857793875,46150,46150,46200,46100,339
+20250324,143400,3842163975,46150,46150,46250,46100,608
+20250324,143300,3814097075,46200,46250,46250,46150,476
+20250324,143200,3792104675,46300,46250,46300,46200,185
+20250324,143100,3783548925,46200,46250,46300,46200,85
+20250324,143000,3779620275,46250,46300,46400,46250,232
+20250324,142900,3768879725,46250,46200,46350,46200,80
+20250324,142800,3765178425,46250,46250,46300,46250,61
+20250324,142700,3762356425,46400,46250,46400,46250,317
+20250324,142600,3747665625,46300,46350,46400,46300,132
+20250324,142500,3741551975,46350,46200,46350,46200,113
+20250324,142400,3736323000,46200,46350,46400,46200,36
+20250324,142300,3734657150,46250,46300,46350,46250,176
+20250324,142200,3726507850,46300,46300,46300,46250,49
+20250324,142100,3724241000,46300,46250,46350,46250,182
+20250324,142000,3715810000,46300,46300,46400,46250,166
+20250324,141900,3708121500,46250,46225,46300,46200,96
+20250324,141800,3703681925,46200,46300,46300,46200,81
+20250324,141700,3699934275,46350,46300,46350,46250,183
+20250324,141600,3691462825,46250,46250,46350,46250,133
+20250324,141500,3685305575,46250,46250,46300,46250,130
+20250324,141400,3679290075,46250,46350,46350,46250,36
+20250324,141300,3677624325,46300,46350,46350,46250,91
+20250324,141200,3673411225,46300,46300,46350,46250,163
+20250324,141100,3665864675,46400,46250,46400,46250,162
+20250324,141000,3658362875,46250,46350,46400,46250,125
+20250324,140900,3652576725,46300,46250,46400,46250,120
+20250324,140800,3647016450,46250,46350,46350,46250,127
+20250324,140700,3641135200,46300,46250,46350,46250,57
+20250324,140600,3638493650,46350,46300,46350,46250,37
+20250324,140500,3636781050,46300,46200,46300,46200,74
+20250324,140400,3633358700,46200,46250,46400,46200,259
+20250324,140300,3621366800,46250,46250,46300,46200,44
+20250324,140200,3619332800,46200,46200,46250,46150,18
+20250324,140100,3618501050,46300,46200,46300,46150,244
+20250324,140000,3607228400,46350,46250,46350,46200,147
+20250324,135900,3600423650,46250,46250,46300,46250,58
+20250324,135800,3597739750,46250,46300,46300,46250,69
+20250324,135700,3594545525,46300,46300,46300,46250,169
+20250324,135600,3586721275,46350,46400,46400,46300,53
+20250324,135500,3584263625,46300,46350,46400,46300,290
+20250324,135400,3570829075,46350,46400,46400,46350,102
+20250324,135300,3566099575,46450,46350,46450,46300,88
+20250324,135200,3562016875,46350,46450,46450,46300,113
+20250324,135100,3556775475,46450,46400,46450,46350,149
+20250324,135000,3549864200,46450,46400,46450,46350,130
+20250324,134900,3543826300,46450,46350,46450,46350,112
+20250324,134800,3538628850,46350,46400,46450,46350,42
+20250324,134700,3536680000,46450,46450,46450,46400,158
+20250324,134600,3529342300,46400,46350,46450,46350,34
+20250324,134500,3527764900,46400,46450,46450,46350,194
+20250324,134400,3518755500,46450,46450,46500,46400,117
+20250324,134300,3513322400,46450,46450,46500,46400,133
+20250324,134200,3507145450,46450,46400,46500,46400,69
+20250324,134100,3503940750,46400,46400,46500,46400,101
+20250324,134000,3499250000,46500,46400,46500,46400,179
+20250324,133900,3490936000,46450,46500,46550,46450,147
+20250324,133800,3484107400,46450,46400,46550,46400,47
+20250324,133700,3481923700,46400,46500,46550,46400,97
+20250324,133600,3477416800,46500,46450,46500,46400,168
+20250324,133500,3469611200,46400,46400,46500,46400,22
+20250324,133400,3468589500,46400,46550,46550,46400,162
+20250324,133300,3461060450,46550,46400,46550,46400,106
+20250324,133200,3456132350,46500,46500,46500,46400,152
+20250324,133100,3449064700,46400,46525,46600,46400,99
+20250324,133000,3444462475,46600,46500,46600,46500,165
+20250324,132900,3436782475,46450,46500,46600,46450,82
+20250324,132800,3432967175,46500,46500,46550,46450,162
+20250324,132700,3425432675,46450,46550,46550,46400,87
+20250324,132600,3421391400,46450,46550,46550,46450,72
+20250324,132500,3418042850,46500,46400,46500,46400,144
+20250324,132400,3411347600,46450,46500,46500,46400,182
+20250324,132300,3402889600,46550,46500,46550,46450,24
+20250324,132200,3401773250,46500,46500,46500,46450,85
+20250324,132100,3397822150,46450,46450,46550,46450,157
+20250324,132000,3390521700,46450,46500,46600,46450,202
+20250324,131900,3381126225,46600,46500,46600,46500,43
+20250324,131800,3379124025,46450,46500,46500,46450,73
+20250324,131700,3375731125,46450,46450,46550,46400,231
+20250324,131600,3364990850,46500,46450,46500,46450,74
+20250324,131500,3361551750,46500,46500,46500,46450,56
+20250324,131400,3358948800,46450,46400,46550,46400,94
+20250324,131300,3354582500,46550,46500,46550,46450,178
+20250324,131200,3346309500,46550,46550,46550,46550,10
+20250324,131100,3345844000,46550,46500,46550,46450,101
+20250324,131000,3341146850,46500,46550,46550,46450,153
+20250324,130900,3334033975,46600,46500,46600,46400,197
+20250324,130800,3324871625,46500,46450,46500,46450,52
+20250324,130700,3322455725,46550,46500,46550,46450,85
+20250324,130600,3318504325,46550,46500,46550,46450,141
+20250324,130500,3311947625,46500,46450,46500,46350,16
+20250324,130400,3311204675,46350,46400,46450,46350,353
+20250324,130300,3294829175,46450,46350,46450,46350,52
+20250324,130200,3292416650,46400,46350,46450,46350,141
+20250324,130100,3285875100,46450,46400,46450,46350,32
+20250324,130000,3284390400,46400,46350,46400,46350,171
+20250324,125900,3276462075,46300,46400,46400,46300,220
+20250324,125800,3266263425,46400,46350,46500,46350,135
+20250324,125700,3259994075,46350,46350,46550,46350,97
+20250324,125600,3255491275,46500,46450,46550,46350,100
+20250324,125500,3250846975,46500,46450,46500,46350,188
+20250324,125400,3242108425,46400,46450,46450,46350,43
+20250324,125300,3240112975,46400,46400,46450,46400,142
+20250324,125200,3233518925,46450,46400,46450,46300,127
+20250324,125100,3227625975,46400,46300,46400,46300,225
+20250324,125000,3217196825,46300,46300,46350,46250,85
+20250324,124900,3213262475,46250,46250,46350,46200,153
+20250324,124800,3206177125,46250,46200,46300,46200,127
+20250324,124700,3200308575,46300,46100,46300,46100,179
+20250324,124600,3192040625,46200,46200,46200,46125,40
+20250324,124500,3190192825,46200,46150,46200,46150,43
+20250324,124400,3188208175,46150,46100,46150,46050,81
+20250324,124300,3184472275,46050,46100,46150,46050,165
+20250324,124200,3176868150,46150,46150,46150,46100,20
+20250324,124100,3175945250,46200,46100,46200,46100,157
+20250324,124000,3168699650,46250,46150,46250,46100,73
+20250324,123900,3165333200,46150,46200,46250,46100,138
+20250324,123800,3158963400,46200,46100,46200,46000,162
+20250324,123700,3151501250,46100,46150,46150,46100,49
+20250324,123600,3149241200,46150,46050,46250,46025,218
+20250324,123500,3139180450,46050,46000,46100,46000,84
+20250324,123400,3135308800,46050,46050,46100,46050,435
+20250324,123300,3115276500,46000,46050,46100,46000,75
+20250324,123200,3111822650,46050,46050,46100,46000,236
+20250324,123100,3100951100,46100,46050,46150,46050,134
+20250324,123000,3094774200,46050,46050,46250,46050,85
+20250324,122900,3090852500,46050,46050,46150,46000,527
+20250324,122800,3066584000,46100,46150,46150,46100,181
+20250324,122700,3058234100,46100,46000,46100,46000,42
+20250324,122600,3056299800,46200,46125,46200,45850,867
+20250324,122500,3016442450,46150,46100,46150,46050,314
+20250324,122400,3001966850,46100,46050,46100,46000,143
+20250324,122300,2995379850,46050,46100,46100,46000,137
+20250324,122200,2989072900,46000,46050,46100,45950,95
+20250324,122100,2984698475,46100,46050,46100,46000,122
+20250324,122000,2979081975,46100,46050,46200,45900,614
+20250324,121900,2950841875,46200,46100,46200,46050,145
+20250324,121800,2944144525,46100,46200,46200,46100,270
+20250324,121700,2931690925,46200,46200,46200,46100,51
+20250324,121600,2929336575,46100,46150,46200,46100,199
+20250324,121500,2920148225,46200,46150,46200,46150,18
+20250324,121400,2919316775,46150,46100,46200,46100,36
+20250324,121300,2917654575,46200,46250,46300,46100,322
+20250324,121200,2902774675,46200,46200,46300,46150,59
+20250324,121100,2900047200,46200,46150,46200,46150,215
+20250324,121000,2890123900,46150,46100,46150,46100,81
+20250324,120900,2886386450,46100,46150,46150,46100,66
+20250324,120800,2883343350,46100,46050,46150,46050,168
+20250324,120700,2875591950,46050,46100,46150,46050,31
+20250324,120600,2874162700,46050,46150,46200,46050,298
+20250324,120500,2860416600,46200,46200,46200,46150,46
+20250324,120400,2858291675,46200,46200,46250,46150,183
+20250324,120300,2849837175,46150,46200,46200,46150,46
+20250324,120200,2847712525,46300,46250,46300,46150,243
+20250324,120100,2836463475,46300,46200,46300,46200,6
+20250324,120000,2836185775,46300,46250,46300,46150,85
+20250324,115900,2832254275,46300,46200,46300,46150,110
+20250324,115800,2827170675,46250,46300,46300,46250,145
+20250324,115700,2820457975,46300,46300,46350,46250,71
+20250324,115600,2817170675,46250,46300,46350,46250,157
+20250324,115500,2809899325,46275,46375,46450,46250,26
+20250324,115400,2808694500,46350,46450,46450,46350,60
+20250324,115300,2805909700,46350,46400,46400,46250,191
+20250324,115200,2797057600,46350,46400,46400,46350,161
+20250324,115100,2789592800,46350,46300,46400,46300,72
+20250324,115000,2786254275,46300,46300,46350,46200,31
+20250324,114900,2784819325,46400,46300,46400,46300,135
+20250324,114800,2778563075,46350,46400,46400,46250,202
+20250324,114700,2769200175,46400,46150,46450,46150,560
+20250324,114600,2743296625,46100,46400,46450,46100,371
+20250324,114500,2726137775,46300,46400,46400,46300,6
+20250324,114400,2725859475,46400,46400,46500,46300,59
+20250324,114300,2723122675,46500,46350,46550,46350,194
+20250324,114200,2714107875,46350,46400,46450,46350,174
+20250324,114100,2706036625,46450,46350,46450,46350,55
+20250324,114000,2703486800,46350,46400,46400,46150,248
+20250324,113900,2691995200,46350,46550,46550,46100,1007
+20250324,113800,2645371500,46550,46450,46550,46400,11
+20250324,113700,2644859850,46550,46500,46550,46400,156
+20250324,113600,2637600350,46450,46450,46500,46400,73
+20250324,113500,2634209000,46500,46550,46700,46450,184
+20250324,113400,2625652600,46500,46450,46500,46425,58
+20250324,113300,2622957075,46500,46400,46500,46400,36
+20250324,113200,2621283375,46400,46550,46700,46400,157
+20250324,113100,2613974975,46500,46500,46700,46450,95
+20250324,113000,2609550350,46450,46500,46600,46450,129
+20250324,112900,2603550800,46500,46500,46550,46500,75
+20250324,112800,2600062850,46550,46550,46600,46550,111
+20250324,112700,2594895550,46600,46550,46600,46450,78
+20250324,112600,2591266050,46500,46400,46600,46400,604
+20250324,112500,2563203650,46400,46500,46500,46400,45
+20250324,112400,2561113850,46450,46550,46550,46400,131
+20250324,112300,2555024525,46550,46600,46700,46500,331
+20250324,112200,2539611125,46650,46500,46700,46500,90
+20250324,112100,2535423775,46450,46425,46500,46400,59
+20250324,112000,2532683050,46400,46450,46450,46400,26
+20250324,111900,2531475900,46450,46450,46500,46400,250
+20250324,111800,2519865000,46500,46400,46500,46400,169
+20250324,111700,2512015650,46400,46450,46500,46400,631
+20250324,111600,2482729900,46500,46500,46500,46450,40
+20250324,111500,2480871250,46500,46500,46550,46450,207
+20250324,111400,2471245650,46450,46500,46500,46450,47
+20250324,111300,2469061575,46500,46500,46500,46450,154
+20250324,111200,2461902125,46450,46500,46500,46450,229
+20250324,111100,2451256725,46450,46450,46500,46450,178
+20250324,111000,2442981125,46450,46500,46500,46450,73
+20250324,110900,2439586825,46450,46600,46700,46450,546
+20250324,110800,2414186575,46600,46600,46650,46600,126
+20250324,110700,2408314625,46700,46700,46700,46600,192
+20250324,110600,2399355800,46700,46600,46700,46500,107
+20250324,110500,2394370950,46550,46700,46700,46550,143
+20250324,110400,2387697250,46650,46575,46650,46575,66
+20250324,110300,2384619675,46500,46750,46750,46500,184
+20250324,110200,2376047175,46500,46700,46700,46500,643
+20250324,110100,2346071375,46800,46750,46800,46700,47
+20250324,110000,2343873925,46800,46750,46800,46700,158
+20250324,105900,2336487475,46750,46800,46800,46700,102
+20250324,105800,2331718625,46750,46700,46800,46700,315
+20250324,105700,2316993025,46700,46700,46750,46700,9
+20250324,105600,2316572400,46750,46750,46900,46750,173
+20250324,105500,2308474900,46700,46750,46800,46700,134
+20250324,105400,2302213100,46750,46900,46900,46750,184
+20250324,105300,2293591150,46850,46900,47000,46850,63
+20250324,105200,2290637025,46850,46950,46950,46850,123
+20250324,105100,2284864525,47000,46850,47000,46750,1139
+20250324,105000,2231485225,46850,46850,46850,46650,119
+20250324,104900,2225915125,46850,46900,46950,46700,1153
+20250324,104800,2171999975,46900,46950,47050,46900,103
+20250324,104700,2167160325,46950,46900,46950,46900,211
+20250324,104600,2157254725,46950,46900,46950,46900,60
+20250324,104500,2154438950,46900,46900,47000,46900,87
+20250324,104400,2150356300,46950,47000,47100,46850,388
+20250324,104300,2132143300,47000,47050,47100,47000,160
+20250324,104200,2124618675,47050,47050,47100,47000,106
+20250324,104100,2119632975,47000,47100,47100,46950,26
+20250324,104000,2118409875,47100,46950,47150,46950,644
+20250324,103900,2088088225,46900,46900,47000,46850,163
+20250324,103800,2080443725,46900,46950,47000,46850,95
+20250324,103700,2075989225,46850,47000,47000,46850,1072
+20250324,103600,2025616875,47000,47000,47000,46950,135
+20250324,103500,2019272100,47000,46950,47000,46950,177
+20250324,103400,2010959300,47000,46900,47000,46900,77
+20250324,103300,2007343600,46900,46925,46950,46900,31
+20250324,103200,2005889225,46950,46850,46950,46850,117
+20250324,103100,2000398775,46900,46950,47000,46850,146
+20250324,103000,1993550225,46950,46850,46950,46850,243
+20250324,102900,1982152425,46900,46850,46950,46850,42
+20250324,102800,1980181675,46850,46850,46950,46800,751
+20250324,102700,1945012625,46850,46900,46950,46850,173
+20250324,102600,1936890925,46900,46950,47000,46850,30
+20250324,102500,1935483075,47000,46900,47000,46850,93
+20250324,102400,1931122575,46950,46950,47050,46850,274
+20250324,102300,1918252425,46950,46950,47050,46950,34
+20250324,102200,1916654175,46950,46900,46950,46900,42
+20250324,102100,1914682900,46900,47000,47000,46850,122
+20250324,102000,1908960950,46950,47000,47000,46900,109
+20250324,101900,1903846500,47000,46900,47000,46850,47
+20250324,101800,1901640050,46950,47000,47100,46900,720
+20250324,101700,1867825050,47050,47100,47150,47050,38
+20250324,101600,1866035950,47000,47100,47150,47000,34
+20250324,101500,1864435300,47100,47150,47150,47050,195
+20250324,101400,1855257700,47150,47150,47150,47100,79
+20250324,101300,1851533100,47100,47150,47200,47000,440
+20250324,101200,1830782750,47150,47050,47150,47050,569
+20250324,101100,1803974800,47000,47050,47100,46950,284
+20250324,101000,1790616650,47050,47000,47050,46900,135
+20250324,100900,1784268900,47050,46900,47050,46900,80
+20250324,100800,1780509575,47000,47000,47050,47000,82
+20250324,100700,1776655025,47000,47050,47050,47000,76
+20250324,100600,1773081325,47050,47000,47050,47000,57
+20250324,100500,1770399725,47000,47000,47050,46950,114
+20250324,100400,1765040375,46950,46950,47000,46950,729
+20250324,100300,1730788525,47000,46950,47100,46950,740
+20250324,100200,1695995125,46800,46750,46950,46750,212
+20250324,100100,1686052475,46800,46950,46950,46700,128
+20250324,100000,1680053075,46950,46750,46950,46700,1036
+20250324,095900,1631496075,46900,46850,46950,46650,146
+20250324,095800,1624664375,46800,46800,46800,46500,438
+20250324,095700,1604210850,46750,46850,46850,46500,1017
+20250324,095600,1556772700,46850,46900,47050,46800,72
+20250324,095500,1553394600,46900,46850,47100,46800,199
+20250324,095400,1544037550,47100,47050,47150,46800,180
+20250324,095300,1535574800,47100,46900,47100,46750,354
+20250324,095200,1518920250,46950,46900,47000,46900,119
+20250324,095100,1513335450,46750,46750,46850,46600,394
+20250324,095000,1494902300,46750,46750,46750,46700,163
+20250324,094900,1487283750,46750,46750,46800,46700,202
+20250324,094800,1477836250,46750,46700,46850,46700,315
+20250324,094700,1463103700,46800,46750,46900,46700,514
+20250324,094600,1439092650,46800,46700,46900,46700,87
+20250324,094500,1435020900,46750,46750,46800,46700,1051
+20250324,094400,1385887725,46700,46700,46700,46700,61
+20250324,094300,1383039025,46650,46800,46800,46600,151
+20250324,094200,1375996475,46750,46500,46750,46500,354
+20250324,094100,1359479125,46500,46550,46600,46400,1187
+20250324,094000,1304278875,46550,46600,46600,46550,338
+20250324,093900,1288528125,46650,46650,46650,46650,533
+20250324,093800,1263663675,46650,46650,46650,46600,129
+20250324,093700,1257649925,46600,46650,46800,46550,117
+20250324,093600,1252197825,46800,46900,46900,46800,31
+20250324,093500,1250744025,46850,46800,46900,46550,2047
+20250324,093400,1155212025,46800,46950,47000,46750,233
+20250324,093300,1144278425,47000,46850,47050,46750,848
+20250324,093200,1104578225,46800,46950,46950,46800,798
+20250324,093100,1067163775,47150,47150,47150,46975,1616
+20250324,093000,991008725,47200,47150,47200,47100,584
+20250324,092900,963471675,47200,47050,47200,46900,346
+20250324,092800,947163325,46900,46950,47300,46900,75
+20250324,092700,943633875,46900,47150,47150,46900,744
+20250324,092600,908641225,47000,47200,47300,47000,684
+20250324,092500,876424975,47200,47050,47350,47000,3847
+20250324,092400,695008125,46950,47150,47150,46825,1188
+20250324,092300,639182600,46850,47000,47250,46800,1659
+20250324,092200,561223900,47050,46950,47050,46950,1316
+20250324,092100,499372000,46750,46800,46950,46750,691
+20250324,092000,466984600,46750,46800,46800,46750,286
+20250324,091900,453613350,46750,46900,46900,46750,479
+20250324,091800,431190600,47000,46950,47000,46800,750
+20250324,091700,395974800,46950,46900,47000,46800,1004
+20250324,091600,348839200,46750,46850,46950,46600,343
+20250324,091500,332743300,46900,46750,46950,46750,377
+20250324,091400,315073300,46500,46500,46750,46450,290
+20250324,091300,301555000,46500,46400,46500,46350,122
+20250324,091200,295884400,46450,46450,46450,46400,169
+20250324,091100,288037150,46250,46200,46450,46200,729
+20250324,091000,254312750,45850,45850,45850,45850,8
+20250324,090900,253945950,45850,46000,46100,45800,651
+20250324,090800,224099600,46150,46150,46200,46050,594
+20250324,090700,196664250,46150,46000,46150,45900,72
+20250324,090600,193349700,46000,46200,46200,46000,31
+20250324,090500,191917700,46000,46100,46250,45800,1305
+20250324,090400,131889750,46200,46300,46300,46200,247
+20250324,090300,120467050,46500,46400,46800,46350,468
+20250324,090200,98653050,46350,46150,46550,46050,755
+20250324,090100,63731550,46150,46300,46300,46050,586
+20250324,090000,36675500,46500,46250,46600,46250,792

241710/min/candle-20250325.csv

@@ -0,0 +1,714 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,205200,2001321325,44600,44600,44600,44600,2299
+20250325,205100,2001321325,44600,44600,44600,44600,0
+20250325,205000,2001321325,44600,44600,44600,44600,0
+20250325,204900,2001321325,44600,44600,44600,44600,0
+20250325,204800,2001321325,44600,44600,44600,44600,0
+20250325,204700,2001321325,44600,44600,44600,44600,0
+20250325,204600,2001321325,44600,44600,44600,44600,0
+20250325,204500,2001321325,44600,44600,44600,44600,0
+20250325,204400,2001321325,44600,44600,44600,44600,0
+20250325,204300,2001321325,44600,44600,44600,44600,0
+20250325,204200,2001321325,44600,44600,44600,44600,0
+20250325,204100,2001321325,44600,44600,44600,44600,0
+20250325,204000,2001321325,44600,44600,44600,44600,0
+20250325,203900,2001321325,44600,44600,44600,44600,0
+20250325,203800,2001321325,44600,44600,44600,44600,0
+20250325,203700,2001321325,44600,44600,44600,44600,0
+20250325,203600,2001321325,44600,44600,44600,44600,0
+20250325,203500,2001321325,44600,44600,44600,44600,0
+20250325,203400,2001321325,44600,44600,44600,44600,0
+20250325,203300,2001321325,44600,44600,44600,44600,0
+20250325,203200,2001321325,44600,44600,44600,44600,0
+20250325,203100,2001321325,44600,44600,44600,44600,0
+20250325,203000,2001321325,44600,44600,44600,44600,0
+20250325,202900,2001321325,44600,44600,44600,44600,0
+20250325,202800,2001321325,44600,44600,44600,44600,0
+20250325,202700,2001321325,44600,44600,44600,44600,0
+20250325,202600,2001321325,44600,44600,44600,44600,0
+20250325,202500,2001321325,44600,44600,44600,44600,0
+20250325,202400,2001321325,44600,44600,44600,44600,0
+20250325,202300,2001321325,44600,44600,44600,44600,0
+20250325,202200,2001321325,44600,44600,44600,44600,2299
+20250325,202100,2001321325,44600,44600,44600,44600,0
+20250325,202000,2001321325,44600,44600,44600,44600,0
+20250325,201900,2001321325,44600,44600,44600,44600,0
+20250325,201800,2001321325,44600,44600,44600,44600,0
+20250325,201700,2001321325,44600,44600,44600,44600,0
+20250325,201600,2001321325,44600,44600,44600,44600,0
+20250325,201500,2001321325,44600,44600,44600,44600,0
+20250325,201400,2001321325,44600,44600,44600,44600,0
+20250325,201300,2001321325,44600,44600,44600,44600,0
+20250325,201200,2001321325,44600,44600,44600,44600,0
+20250325,201100,2001321325,44600,44600,44600,44600,0
+20250325,201000,2001321325,44600,44600,44600,44600,0
+20250325,200900,2001321325,44600,44600,44600,44600,0
+20250325,200800,2001321325,44600,44600,44600,44600,0
+20250325,200700,2001321325,44600,44600,44600,44600,0
+20250325,200600,2001321325,44600,44600,44600,44600,0
+20250325,200500,2001321325,44600,44600,44600,44600,0
+20250325,200400,2001321325,44600,44600,44600,44600,0
+20250325,200300,2001321325,44600,44600,44600,44600,0
+20250325,200200,2001321325,44600,44600,44600,44600,0
+20250325,200100,2001321325,44600,44600,44600,44600,0
+20250325,200000,2001321325,44600,44600,44600,44600,0
+20250325,195900,2001321325,44600,44600,44600,44600,0
+20250325,195800,2001321325,44600,44600,44600,44600,0
+20250325,195700,2001321325,44600,44600,44600,44600,0
+20250325,195600,2001321325,44600,44600,44600,44600,0
+20250325,195500,2001321325,44600,44600,44600,44600,0
+20250325,195400,2001321325,44600,44600,44600,44600,0
+20250325,195300,2001321325,44600,44600,44600,44600,0
+20250325,195200,2001321325,44600,44600,44600,44600,2299
+20250325,195100,2001321325,44600,44600,44600,44600,0
+20250325,195000,2001321325,44600,44600,44600,44600,0
+20250325,194900,2001321325,44600,44600,44600,44600,0
+20250325,194800,2001321325,44600,44600,44600,44600,0
+20250325,194700,2001321325,44600,44600,44600,44600,0
+20250325,194600,2001321325,44600,44600,44600,44600,0
+20250325,194500,2001321325,44600,44600,44600,44600,0
+20250325,194400,2001321325,44600,44600,44600,44600,0
+20250325,194300,2001321325,44600,44600,44600,44600,0
+20250325,194200,2001321325,44600,44600,44600,44600,0
+20250325,194100,2001321325,44600,44600,44600,44600,0
+20250325,194000,2001321325,44600,44600,44600,44600,0
+20250325,193900,2001321325,44600,44600,44600,44600,0
+20250325,193800,2001321325,44600,44600,44600,44600,0
+20250325,193700,2001321325,44600,44600,44600,44600,0
+20250325,193600,2001321325,44600,44600,44600,44600,0
+20250325,193500,2001321325,44600,44600,44600,44600,0
+20250325,193400,2001321325,44600,44600,44600,44600,0
+20250325,193300,2001321325,44600,44600,44600,44600,0
+20250325,193200,2001321325,44600,44600,44600,44600,0
+20250325,193100,2001321325,44600,44600,44600,44600,0
+20250325,193000,2001321325,44600,44600,44600,44600,0
+20250325,192900,2001321325,44600,44600,44600,44600,0
+20250325,192800,2001321325,44600,44600,44600,44600,0
+20250325,192700,2001321325,44600,44600,44600,44600,0
+20250325,192600,2001321325,44600,44600,44600,44600,0
+20250325,192500,2001321325,44600,44600,44600,44600,0
+20250325,192400,2001321325,44600,44600,44600,44600,0
+20250325,192300,2001321325,44600,44600,44600,44600,0
+20250325,192200,2001321325,44600,44600,44600,44600,2299
+20250325,192100,2001321325,44600,44600,44600,44600,0
+20250325,192000,2001321325,44600,44600,44600,44600,0
+20250325,191900,2001321325,44600,44600,44600,44600,0
+20250325,191800,2001321325,44600,44600,44600,44600,0
+20250325,191700,2001321325,44600,44600,44600,44600,0
+20250325,191600,2001321325,44600,44600,44600,44600,0
+20250325,191500,2001321325,44600,44600,44600,44600,0
+20250325,191400,2001321325,44600,44600,44600,44600,0
+20250325,191300,2001321325,44600,44600,44600,44600,0
+20250325,191200,2001321325,44600,44600,44600,44600,0
+20250325,191100,2001321325,44600,44600,44600,44600,0
+20250325,191000,2001321325,44600,44600,44600,44600,0
+20250325,190900,2001321325,44600,44600,44600,44600,0
+20250325,190800,2001321325,44600,44600,44600,44600,0
+20250325,190700,2001321325,44600,44600,44600,44600,0
+20250325,190600,2001321325,44600,44600,44600,44600,0
+20250325,190500,2001321325,44600,44600,44600,44600,0
+20250325,190400,2001321325,44600,44600,44600,44600,0
+20250325,190300,2001321325,44600,44600,44600,44600,0
+20250325,190200,2001321325,44600,44600,44600,44600,0
+20250325,190100,2001321325,44600,44600,44600,44600,0
+20250325,190000,2001321325,44600,44600,44600,44600,0
+20250325,185900,2001321325,44600,44600,44600,44600,0
+20250325,185800,2001321325,44600,44600,44600,44600,0
+20250325,185700,2001321325,44600,44600,44600,44600,0
+20250325,185600,2001321325,44600,44600,44600,44600,0
+20250325,185500,2001321325,44600,44600,44600,44600,0
+20250325,185400,2001321325,44600,44600,44600,44600,0
+20250325,185300,2001321325,44600,44600,44600,44600,0
+20250325,185200,2001321325,44600,44600,44600,44600,2299
+20250325,185100,2001321325,44600,44600,44600,44600,0
+20250325,185000,2001321325,44600,44600,44600,44600,0
+20250325,184900,2001321325,44600,44600,44600,44600,0
+20250325,184800,2001321325,44600,44600,44600,44600,0
+20250325,184700,2001321325,44600,44600,44600,44600,0
+20250325,184600,2001321325,44600,44600,44600,44600,0
+20250325,184500,2001321325,44600,44600,44600,44600,0
+20250325,184400,2001321325,44600,44600,44600,44600,0
+20250325,184300,2001321325,44600,44600,44600,44600,0
+20250325,184200,2001321325,44600,44600,44600,44600,0
+20250325,184100,2001321325,44600,44600,44600,44600,0
+20250325,184000,2001321325,44600,44600,44600,44600,0
+20250325,183900,2001321325,44600,44600,44600,44600,0
+20250325,183800,2001321325,44600,44600,44600,44600,0
+20250325,183700,2001321325,44600,44600,44600,44600,0
+20250325,183600,2001321325,44600,44600,44600,44600,0
+20250325,183500,2001321325,44600,44600,44600,44600,0
+20250325,183400,2001321325,44600,44600,44600,44600,0
+20250325,183300,2001321325,44600,44600,44600,44600,0
+20250325,183200,2001321325,44600,44600,44600,44600,0
+20250325,183100,2001321325,44600,44600,44600,44600,0
+20250325,183000,2001321325,44600,44600,44600,44600,0
+20250325,182900,2001321325,44600,44600,44600,44600,0
+20250325,182800,2001321325,44600,44600,44600,44600,0
+20250325,182700,2001321325,44600,44600,44600,44600,0
+20250325,182600,2001321325,44600,44600,44600,44600,0
+20250325,182500,2001321325,44600,44600,44600,44600,0
+20250325,182400,2001321325,44600,44600,44600,44600,0
+20250325,182300,2001321325,44600,44600,44600,44600,0
+20250325,182200,2001321325,44600,44600,44600,44600,2299
+20250325,182100,2001321325,44600,44600,44600,44600,0
+20250325,182000,2001321325,44600,44600,44600,44600,0
+20250325,181900,2001321325,44600,44600,44600,44600,0
+20250325,181800,2001321325,44600,44600,44600,44600,0
+20250325,181700,2001321325,44600,44600,44600,44600,0
+20250325,181600,2001321325,44600,44600,44600,44600,0
+20250325,181500,2001321325,44600,44600,44600,44600,0
+20250325,181400,2001321325,44600,44600,44600,44600,0
+20250325,181300,2001321325,44600,44600,44600,44600,0
+20250325,181200,2001321325,44600,44600,44600,44600,0
+20250325,181100,2001321325,44600,44600,44600,44600,0
+20250325,181000,2001321325,44600,44600,44600,44600,0
+20250325,180900,2001321325,44600,44600,44600,44600,0
+20250325,180800,2001321325,44600,44600,44600,44600,0
+20250325,180700,2001321325,44600,44600,44600,44600,0
+20250325,180600,2001321325,44600,44600,44600,44600,0
+20250325,180500,2001321325,44600,44600,44600,44600,0
+20250325,180400,2001321325,44600,44600,44600,44600,0
+20250325,180300,2001321325,44600,44600,44600,44600,0
+20250325,180200,2001321325,44600,44600,44600,44600,0
+20250325,180100,2001321325,44600,44600,44600,44600,0
+20250325,180000,2001321325,44600,44600,44600,44600,0
+20250325,175900,2001321325,44600,44600,44600,44600,0
+20250325,175800,2001321325,44600,44600,44600,44600,0
+20250325,175700,2001321325,44600,44600,44600,44600,0
+20250325,175600,2001321325,44600,44600,44600,44600,0
+20250325,175500,2001321325,44600,44600,44600,44600,0
+20250325,175400,2001321325,44600,44600,44600,44600,0
+20250325,175300,2001321325,44600,44600,44600,44600,0
+20250325,175200,2001321325,44600,44600,44600,44600,2299
+20250325,175100,2001321325,44600,44600,44600,44600,0
+20250325,175000,2001321325,44600,44600,44600,44600,0
+20250325,174900,2001321325,44600,44600,44600,44600,0
+20250325,174800,2001321325,44600,44600,44600,44600,0
+20250325,174700,2001321325,44600,44600,44600,44600,0
+20250325,174600,2001321325,44600,44600,44600,44600,0
+20250325,174500,2001321325,44600,44600,44600,44600,0
+20250325,174400,2001321325,44600,44600,44600,44600,0
+20250325,174300,2001321325,44600,44600,44600,44600,0
+20250325,174200,2001321325,44600,44600,44600,44600,0
+20250325,174100,2001321325,44600,44600,44600,44600,0
+20250325,174000,2001321325,44600,44600,44600,44600,0
+20250325,173900,2001321325,44600,44600,44600,44600,0
+20250325,173800,2001321325,44600,44600,44600,44600,0
+20250325,173700,2001321325,44600,44600,44600,44600,0
+20250325,173600,2001321325,44600,44600,44600,44600,0
+20250325,173500,2001321325,44600,44600,44600,44600,0
+20250325,173400,2001321325,44600,44600,44600,44600,0
+20250325,173300,2001321325,44600,44600,44600,44600,0
+20250325,173200,2001321325,44600,44600,44600,44600,0
+20250325,173100,2001321325,44600,44600,44600,44600,0
+20250325,173000,2001321325,44600,44600,44600,44600,0
+20250325,172900,2001321325,44600,44600,44600,44600,0
+20250325,172800,2001321325,44600,44600,44600,44600,0
+20250325,172700,2001321325,44600,44600,44600,44600,0
+20250325,172600,2001321325,44600,44600,44600,44600,0
+20250325,172500,2001321325,44600,44600,44600,44600,0
+20250325,172400,2001321325,44600,44600,44600,44600,0
+20250325,172300,2001321325,44600,44600,44600,44600,0
+20250325,172200,2001321325,44600,44600,44600,44600,2299
+20250325,172100,2001321325,44600,44600,44600,44600,0
+20250325,172000,2001321325,44600,44600,44600,44600,0
+20250325,171900,2001321325,44600,44600,44600,44600,0
+20250325,171800,2001321325,44600,44600,44600,44600,0
+20250325,171700,2001321325,44600,44600,44600,44600,0
+20250325,171600,2001321325,44600,44600,44600,44600,0
+20250325,171500,2001321325,44600,44600,44600,44600,0
+20250325,171400,2001321325,44600,44600,44600,44600,0
+20250325,171300,2001321325,44600,44600,44600,44600,0
+20250325,171200,2001321325,44600,44600,44600,44600,0
+20250325,171100,2001321325,44600,44600,44600,44600,0
+20250325,171000,2001321325,44600,44600,44600,44600,0
+20250325,170900,2001321325,44600,44600,44600,44600,0
+20250325,170800,2001321325,44600,44600,44600,44600,0
+20250325,170700,2001321325,44600,44600,44600,44600,0
+20250325,170600,2001321325,44600,44600,44600,44600,0
+20250325,170500,2001321325,44600,44600,44600,44600,0
+20250325,170400,2001321325,44600,44600,44600,44600,0
+20250325,170300,2001321325,44600,44600,44600,44600,0
+20250325,170200,2001321325,44600,44600,44600,44600,0
+20250325,170100,2001321325,44600,44600,44600,44600,0
+20250325,170000,2001321325,44600,44600,44600,44600,0
+20250325,165900,2001321325,44600,44600,44600,44600,0
+20250325,165800,2001321325,44600,44600,44600,44600,0
+20250325,165700,2001321325,44600,44600,44600,44600,0
+20250325,165600,2001321325,44600,44600,44600,44600,0
+20250325,165500,2001321325,44600,44600,44600,44600,0
+20250325,165400,2001321325,44600,44600,44600,44600,0
+20250325,165300,2001321325,44600,44600,44600,44600,0
+20250325,165200,2001321325,44600,44600,44600,44600,2299
+20250325,165100,2001321325,44600,44600,44600,44600,0
+20250325,165000,2001321325,44600,44600,44600,44600,0
+20250325,164900,2001321325,44600,44600,44600,44600,0
+20250325,164800,2001321325,44600,44600,44600,44600,0
+20250325,164700,2001321325,44600,44600,44600,44600,0
+20250325,164600,2001321325,44600,44600,44600,44600,0
+20250325,164500,2001321325,44600,44600,44600,44600,0
+20250325,164400,2001321325,44600,44600,44600,44600,0
+20250325,164300,2001321325,44600,44600,44600,44600,0
+20250325,164200,2001321325,44600,44600,44600,44600,0
+20250325,164100,2001321325,44600,44600,44600,44600,0
+20250325,164000,2001321325,44600,44600,44600,44600,0
+20250325,163900,2001321325,44600,44600,44600,44600,0
+20250325,163800,2001321325,44600,44600,44600,44600,0
+20250325,163700,2001321325,44600,44600,44600,44600,0
+20250325,163600,2001321325,44600,44600,44600,44600,0
+20250325,163500,2001321325,44600,44600,44600,44600,0
+20250325,163400,2001321325,44600,44600,44600,44600,0
+20250325,163300,2001321325,44600,44600,44600,44600,0
+20250325,163200,2001321325,44600,44600,44600,44600,0
+20250325,163100,2001321325,44600,44600,44600,44600,0
+20250325,163000,2001321325,44600,44600,44600,44600,0
+20250325,162900,2001321325,44600,44600,44600,44600,0
+20250325,162800,2001321325,44600,44600,44600,44600,0
+20250325,162700,2001321325,44600,44600,44600,44600,0
+20250325,162600,2001321325,44600,44600,44600,44600,0
+20250325,162500,2001321325,44600,44600,44600,44600,0
+20250325,162400,2001321325,44600,44600,44600,44600,0
+20250325,162300,2001321325,44600,44600,44600,44600,0
+20250325,162200,2001321325,44600,44600,44600,44600,2299
+20250325,162100,2001321325,44600,44600,44600,44600,0
+20250325,162000,2001321325,44600,44600,44600,44600,0
+20250325,161900,2001321325,44600,44600,44600,44600,0
+20250325,161800,2001321325,44600,44600,44600,44600,0
+20250325,161700,2001321325,44600,44600,44600,44600,0
+20250325,161600,2001321325,44600,44600,44600,44600,0
+20250325,161500,2001321325,44600,44600,44600,44600,0
+20250325,161400,2001321325,44600,44600,44600,44600,0
+20250325,161300,2001321325,44600,44600,44600,44600,0
+20250325,161200,2001321325,44600,44600,44600,44600,0
+20250325,161100,2001321325,44600,44600,44600,44600,0
+20250325,161000,2001321325,44600,44600,44600,44600,0
+20250325,160900,2001321325,44600,44600,44600,44600,0
+20250325,160800,2001321325,44600,44600,44600,44600,0
+20250325,160700,2001321325,44600,44600,44600,44600,0
+20250325,160600,2001321325,44600,44600,44600,44600,0
+20250325,160500,2001321325,44600,44600,44600,44600,0
+20250325,160400,2001321325,44600,44600,44600,44600,0
+20250325,160300,2001321325,44600,44600,44600,44600,0
+20250325,160200,2001321325,44600,44600,44600,44600,0
+20250325,160100,2001321325,44600,44600,44600,44600,0
+20250325,160000,2001321325,44600,44600,44600,44600,0
+20250325,155900,2001321325,44600,44600,44600,44600,0
+20250325,155800,2001321325,44600,44600,44600,44600,0
+20250325,155700,2001321325,44600,44600,44600,44600,0
+20250325,155600,2001321325,44600,44600,44600,44600,0
+20250325,155500,2001321325,44600,44600,44600,44600,0
+20250325,155400,2001321325,44600,44600,44600,44600,0
+20250325,155300,2001321325,44600,44600,44600,44600,0
+20250325,155200,2001321325,44600,44600,44600,44600,2299
+20250325,155100,2001321325,44600,44600,44600,44600,0
+20250325,155000,2001321325,44600,44600,44600,44600,0
+20250325,154900,2001321325,44600,44600,44600,44600,0
+20250325,154800,2001321325,44600,44600,44600,44600,0
+20250325,154700,2001321325,44600,44600,44600,44600,0
+20250325,154600,2001321325,44600,44600,44600,44600,0
+20250325,154500,2001321325,44600,44600,44600,44600,0
+20250325,154400,2001321325,44600,44600,44600,44600,0
+20250325,154300,2001321325,44600,44600,44600,44600,0
+20250325,154200,2001321325,44600,44600,44600,44600,0
+20250325,154100,2001321325,44600,44600,44600,44600,0
+20250325,154000,2001321325,44600,44600,44600,44600,0
+20250325,153900,2001321325,44600,44600,44600,44600,0
+20250325,153800,2001321325,44600,44600,44600,44600,0
+20250325,153700,2001321325,44600,44600,44600,44600,0
+20250325,153600,2001321325,44600,44600,44600,44600,0
+20250325,153500,2001321325,44600,44600,44600,44600,0
+20250325,153400,2001321325,44600,44600,44600,44600,0
+20250325,153300,2001321325,44600,44600,44600,44600,0
+20250325,153200,2001321325,44600,44600,44600,44600,0
+20250325,153100,2001321325,44600,44600,44600,44600,0
+20250325,153000,2001321325,44600,44600,44600,44600,2299
+20250325,152900,1898785925,44750,44750,44750,44750,0
+20250325,152800,1898785925,44750,44750,44750,44750,0
+20250325,152700,1898785925,44750,44750,44750,44750,0
+20250325,152600,1898785925,44750,44750,44750,44750,0
+20250325,152500,1898785925,44750,44750,44750,44750,0
+20250325,152400,1898785925,44750,44750,44750,44750,0
+20250325,152300,1898785925,44750,44750,44750,44750,0
+20250325,152200,1898785925,44750,44750,44750,44750,0
+20250325,152100,1898785925,44750,44750,44750,44750,0
+20250325,152000,1898785925,44750,44750,44750,44750,0
+20250325,151900,1898785925,44750,44750,44775,44750,71
+20250325,151800,1895608625,44750,44850,44850,44750,73
+20250325,151700,1892340025,44850,44850,44900,44800,210
+20250325,151600,1882931375,44850,44850,44850,44800,117
+20250325,151500,1877688925,44800,44900,44900,44800,38
+20250325,151400,1875984375,44900,44850,44900,44850,10
+20250325,151300,1875535825,44850,44850,44900,44850,53
+20250325,151200,1873158425,44850,44800,44850,44800,15
+20250325,151100,1872485925,44850,44900,44900,44800,80
+20250325,151000,1868895025,44800,44800,44800,44800,6
+20250325,150900,1868626225,44800,44900,44900,44800,142
+20250325,150800,1862258275,44850,44850,44900,44850,84
+20250325,150700,1858488325,44850,44900,44900,44850,115
+20250325,150600,1853329775,44900,44900,44900,44850,32
+20250325,150500,1851893775,44850,44850,44850,44850,94
+20250325,150400,1847677875,44900,44850,44900,44850,248
+20250325,150300,1836554575,44900,44850,44900,44850,17
+20250325,150200,1835791700,44900,44800,44900,44800,46
+20250325,150100,1833727250,44800,44800,44850,44800,140
+20250325,150000,1827454250,44800,44850,44850,44800,30
+20250325,145900,1826109050,44850,44850,44850,44800,34
+20250325,145800,1824584450,44850,44850,44850,44800,30
+20250325,145700,1823239250,44850,44800,44850,44800,26
+20250325,145600,1822073400,44850,44800,44850,44800,32
+20250325,145500,1820638950,44850,44850,44850,44800,271
+20250325,145400,1808494250,44850,44800,44850,44800,26
+20250325,145300,1807328950,44800,44800,44850,44800,98
+20250325,145200,1802937850,44800,44750,44800,44750,106
+20250325,145100,1798194050,44750,44800,44800,44750,226
+20250325,145000,1788070050,44750,44800,44800,44750,124
+20250325,144900,1782520550,44800,44750,44800,44750,53
+20250325,144800,1780146600,44800,44750,44800,44750,24
+20250325,144700,1779071700,44800,44800,44800,44700,42
+20250325,144600,1777190950,44800,44750,44800,44750,39
+20250325,144500,1775444050,44800,44750,44800,44750,16
+20250325,144400,1774727550,44750,44800,44800,44700,33
+20250325,144300,1773250200,44750,44800,44800,44750,37
+20250325,144200,1771592900,44800,44700,44800,44700,18
+20250325,144100,1770787600,44700,44700,44750,44650,607
+20250325,144000,1743655650,44750,44700,44750,44650,73
+20250325,143900,1740393100,44700,44700,44700,44650,88
+20250325,143800,1736459800,44700,44750,44750,44700,231
+20250325,143700,1726133850,44700,44750,44750,44700,102
+20250325,143600,1721569650,44700,44750,44750,44700,23
+20250325,143500,1720540750,44700,44750,44750,44700,45
+20250325,143400,1718527250,44800,44900,44900,44750,17
+20250325,143300,1717765850,44750,44850,44850,44750,37
+20250325,143200,1716108850,44850,44800,44850,44700,82
+20250325,143100,1712435150,44800,44750,44800,44750,11
+20250325,143000,1711942400,44750,44700,44750,44700,16
+20250325,142900,1711226700,44750,44700,44750,44650,88
+20250325,142800,1707293550,44750,44700,44750,44700,22
+20250325,142700,1706309300,44700,44750,44750,44700,551
+20250325,142600,1681678650,44750,44700,44750,44700,77
+20250325,142500,1678235050,44750,44750,44750,44700,370
+20250325,142400,1661682900,44750,44800,44800,44700,654
+20250325,142300,1632435400,44800,44850,44850,44800,58
+20250325,142200,1629835100,44900,44950,44950,44900,26
+20250325,142100,1628667400,44900,44900,44900,44900,17
+20250325,142000,1627904100,44900,44900,44950,44900,51
+20250325,141900,1625613700,44900,44850,44900,44850,26
+20250325,141800,1624446600,44900,44950,44950,44900,56
+20250325,141700,1621930950,44950,44900,44950,44900,29
+20250325,141600,1620627900,44900,44950,44950,44900,22
+20250325,141500,1619639250,44950,45000,45050,44950,64
+20250325,141400,1616760750,44950,45000,45000,44950,32
+20250325,141300,1615321250,45000,45000,45000,44950,34
+20250325,141200,1613791300,45000,45000,45000,45000,24
+20250325,141100,1612711300,44950,45000,45100,44950,46
+20250325,141000,1610639750,45050,45000,45050,45000,27
+20250325,140900,1609423900,45000,44950,45000,44950,38
+20250325,140800,1607714650,44950,44950,44950,44900,45
+20250325,140700,1605692400,44950,44950,44950,44950,34
+20250325,140600,1604164100,44800,44800,44800,44800,0
+20250325,140500,1604164100,44800,44950,44950,44800,24
+20250325,140400,1603086800,44950,44900,45000,44700,510
+20250325,140300,1580235950,45000,44950,45000,44950,40
+20250325,140200,1578437250,44950,44950,45000,44950,110
+20250325,140100,1573491500,44950,45000,45000,44950,27
+20250325,140000,1572276900,44950,45000,45000,44950,32
+20250325,135900,1570837250,44950,44950,44950,44900,39
+20250325,135800,1569084600,44975,44950,44975,44950,44
+20250325,135700,1567106775,44950,45000,45000,44950,108
+20250325,135600,1562251675,44950,44950,45000,44950,48
+20250325,135500,1560093225,45000,45050,45050,45000,35
+20250325,135400,1558517725,44900,44900,44900,44900,0
+20250325,135300,1558517725,44900,44950,45150,44900,635
+20250325,135200,1529972675,44950,44900,44950,44900,40
+20250325,135100,1528174725,44900,44900,44950,44900,57
+20250325,135000,1525615375,44850,44900,44900,44850,230
+20250325,134900,1515288925,44900,44950,44950,44900,238
+20250325,134800,1504602375,44900,44950,44950,44900,17
+20250325,134700,1503838525,44900,44950,44950,44900,62
+20250325,134600,1501053825,44900,44950,44950,44900,23
+20250325,134500,1500020275,44900,44950,44950,44900,63
+20250325,134400,1497190275,44950,44950,44950,44950,46
+20250325,134300,1495122575,44900,44950,44950,44900,61
+20250325,134200,1492383175,44900,45050,45050,44900,277
+20250325,134100,1479918725,45100,45100,45100,45050,117
+20250325,134000,1474642525,45100,45200,45200,45050,24
+20250325,133900,1473559775,45200,45050,45200,45050,93
+20250325,133800,1469365575,45100,45150,45150,45050,46
+20250325,133700,1467291175,45100,45100,45150,45100,13
+20250325,133600,1466704375,45100,45050,45150,45050,24
+20250325,133500,1465621775,45000,45100,45100,44950,76
+20250325,133400,1462200625,45000,45075,45075,45000,608
+20250325,133300,1434840200,45100,45025,45100,45025,13
+20250325,133200,1434253975,45000,45075,45100,45000,176
+20250325,133100,1426330975,45050,45050,45050,45050,50
+20250325,133000,1424078475,45075,45050,45100,45000,55
+20250325,132900,1421600200,45000,45050,45050,45000,79
+20250325,132800,1418041800,45050,45100,45100,45050,28
+20250325,132700,1416779050,45100,45050,45100,45000,41
+20250325,132600,1414931950,45050,45050,45050,45000,155
+20250325,132500,1407950100,45100,45100,45100,45100,43
+20250325,132400,1406010800,45150,45150,45150,45150,42
+20250325,132300,1404114500,45150,45150,45150,45150,16
+20250325,132200,1403392100,45100,45100,45150,45100,40
+20250325,132100,1401587600,45050,45100,45100,45050,50
+20250325,132000,1399333900,45100,45100,45150,45100,10
+20250325,131900,1398882850,45100,45150,45150,45100,76
+20250325,131800,1395454000,45150,45150,45150,45150,10
+20250325,131700,1395002500,45200,45150,45200,45150,54
+20250325,131600,1392562950,45150,45150,45150,45150,10
+20250325,131500,1392111450,45100,45150,45150,45100,38
+20250325,131400,1390396750,45100,45150,45150,45100,63
+20250325,131300,1387554350,45150,45150,45150,45150,10
+20250325,131200,1387102850,45100,45150,45200,45100,222
+20250325,131100,1377088700,45150,45200,45200,45150,20
+20250325,131000,1376185200,45200,45150,45200,45150,26
+20250325,130900,1375010050,45150,45150,45200,45150,50
+20250325,130800,1372751550,45150,45150,45150,45150,16
+20250325,130700,1372029150,45100,45100,45100,45100,119
+20250325,130600,1366662250,45100,45150,45150,45100,23
+20250325,130500,1365624050,45150,45150,45150,45150,24
+20250325,130400,1364540450,45100,45100,45150,45100,31
+20250325,130300,1363141100,45100,45150,45150,45100,132
+20250325,130200,1357183450,45200,45200,45200,45200,18
+20250325,130100,1356369850,45200,45200,45200,45200,32
+20250325,130000,1354923450,45150,45150,45150,45100,49
+20250325,125900,1352711350,45150,45150,45150,45150,8
+20250325,125800,1352350150,45150,45150,45150,45150,17
+20250325,125700,1351582600,45150,45150,45150,45150,25
+20250325,125600,1350453850,45100,45100,45100,45100,17
+20250325,125500,1349687150,45100,45100,45250,45100,45
+20250325,125400,1347654900,45100,45150,45150,45100,200
+20250325,125300,1338634600,45200,45200,45200,45100,24
+20250325,125200,1337549900,45000,45000,45000,45000,277
+20250325,125100,1325084900,45000,45050,45100,45000,715
+20250325,125000,1292897050,45050,45100,45100,45050,69
+20250325,124900,1289786150,45150,45100,45150,45100,40
+20250325,124800,1287981050,45100,45150,45150,45100,37
+20250325,124700,1286311200,45150,45250,45250,45150,32
+20250325,124600,1284864600,45200,45200,45200,45200,7
+20250325,124500,1284548200,45200,45250,45250,45200,42
+20250325,124400,1282649300,45200,45200,45200,45150,43
+20250325,124300,1280706000,45200,45150,45200,45150,36
+20250325,124200,1279078850,45200,45200,45200,45200,25
+20250325,124100,1277948850,45150,45150,45150,45150,9
+20250325,124000,1277542500,45200,45100,45200,45100,93
+20250325,123900,1273346100,45100,45150,45150,45100,33
+20250325,123800,1271856550,45150,45100,45150,45100,16
+20250325,123700,1271134450,45100,45150,45150,45100,69
+20250325,123600,1268021700,45150,45150,45150,45150,18
+20250325,123500,1267209000,45150,45150,45150,45150,24
+20250325,123400,1266125400,45100,45200,45200,45100,27
+20250325,123300,1264906150,45200,45200,45200,45200,25
+20250325,123200,1263776150,45150,45150,45150,45150,14
+20250325,123100,1263144050,45150,45150,45150,45150,25
+20250325,123000,1262015300,45200,45200,45200,45150,43
+20250325,122900,1260072150,45200,45200,45200,45200,28
+20250325,122800,1258806550,45200,45150,45200,45150,20
+20250325,122700,1257902850,45150,45150,45150,45150,18
+20250325,122600,1257090150,45150,45150,45150,45100,35
+20250325,122500,1255510700,45150,45100,45150,45100,8
+20250325,122400,1255149750,45100,45150,45150,45100,31
+20250325,122300,1253750600,45150,44950,45150,44950,189
+20250325,122200,1245239700,44950,44950,44950,44950,18
+20250325,122100,1244430600,44900,45050,45100,44900,60
+20250325,122000,1241731150,45100,45000,45100,45000,34
+20250325,121900,1240199300,45000,45000,45000,45000,39
+20250325,121800,1238444300,45000,44950,45000,44900,249
+20250325,121700,1227253100,44900,44950,44950,44900,30
+20250325,121600,1225905250,44900,44900,44900,44900,1
+20250325,121500,1225860350,44850,44950,44950,44850,53
+20250325,121400,1223480550,44900,44975,44975,44900,19
+20250325,121300,1222626350,45000,44900,45000,44900,40
+20250325,121200,1220829350,44900,44950,45000,44900,451
+20250325,121100,1200555550,44950,44900,44950,44900,21
+20250325,121000,1199612150,44950,44950,44950,44950,31
+20250325,120900,1198218700,44750,44700,44750,44700,70
+20250325,120800,1195087800,44700,44850,44850,44700,209
+20250325,120700,1185731150,44850,44900,44900,44850,69
+20250325,120600,1182636150,44900,44900,44900,44900,67
+20250325,120500,1179627850,44900,44950,44950,44900,44
+20250325,120400,1177650500,44850,44850,44850,44850,0
+20250325,120300,1177650500,44850,45000,45000,44850,76
+20250325,120200,1174236700,45000,44900,45000,44900,510
+20250325,120100,1151336700,44850,44850,44850,44850,0
+20250325,120000,1151336700,44850,45000,45150,44850,56
+20250325,115900,1148816100,45000,45000,45000,45000,25
+20250325,115800,1147691100,45000,45000,45000,44850,35
+20250325,115700,1146118200,44900,45000,45000,44900,145
+20250325,115600,1139604950,45000,45000,45000,45000,23
+20250325,115500,1138569950,45100,45000,45100,44900,34
+20250325,115400,1137040400,45050,45050,45050,45050,17
+20250325,115300,1136274550,45150,45000,45150,45000,34
+20250325,115200,1134741850,45000,44900,45000,44850,512
+20250325,115100,1111771200,44900,44900,44900,44900,7
+20250325,115000,1111456900,44750,44900,45000,44750,91
+20250325,114900,1107376700,44900,44900,44900,44850,47
+20250325,114800,1105267400,44900,44900,44900,44750,191
+20250325,114700,1096698000,44750,44900,44900,44750,135
+20250325,114600,1090647850,44950,44950,44950,44900,73
+20250325,114500,1087368900,44950,45000,45000,44950,26
+20250325,114400,1086199650,45000,45000,45000,44950,28
+20250325,114300,1084940200,44950,45050,45050,44900,341
+20250325,114200,1069621200,45050,45050,45050,45050,10
+20250325,114100,1069170700,45000,45000,45050,45000,21
+20250325,114000,1068225200,45100,44950,45100,44950,58
+20250325,113900,1065613950,45000,45050,45050,45000,149
+20250325,113800,1058908250,45100,45150,45150,45100,28
+20250325,113700,1057644950,45100,45100,45100,45000,79
+20250325,113600,1054086550,45100,45150,45150,45100,46
+20250325,113500,1052011450,45100,45100,45100,45100,1
+20250325,113400,1051966350,45100,45200,45200,45100,74
+20250325,113300,1048626050,45150,45200,45250,45150,76
+20250325,113200,1045190200,45200,45250,45250,45200,17
+20250325,113100,1044421300,45150,45250,45250,45150,16
+20250325,113000,1043697400,45250,45150,45250,45150,28
+20250325,112900,1042432600,45100,45100,45100,45100,46
+20250325,112800,1040358000,45100,45100,45100,45050,108
+20250325,112700,1035487250,45100,45150,45150,45000,255
+20250325,112600,1023991250,45050,45100,45200,45050,56
+20250325,112500,1021464300,45000,45000,45100,45000,767
+20250325,112400,986919150,45000,45000,45000,45000,60
+20250325,112300,984219150,45050,45100,45100,45000,126
+20250325,112200,978547550,45100,45100,45100,45000,329
+20250325,112100,963739700,45000,45150,45200,45000,1060
+20250325,112000,915991350,45200,45150,45200,45100,36
+20250325,111900,914366400,45100,45100,45100,45100,111
+20250325,111800,909360300,45100,45100,45100,45100,263
+20250325,111700,897499000,45100,45150,45150,45100,41
+20250325,111600,895648200,45150,45150,45200,45150,36
+20250325,111500,894022100,45200,45200,45200,45200,53
+20250325,111400,891626500,45200,45150,45200,45150,62
+20250325,111300,888824550,45200,45150,45200,45100,477
+20250325,111200,867288100,45175,45200,45200,45175,30
+20250325,111100,865932125,45200,45250,45250,45150,154
+20250325,111000,858977375,45250,45200,45250,45150,647
+20250325,110900,829732925,45200,45250,45250,45200,365
+20250325,110800,813217675,45250,45300,45300,45250,83
+20250325,110700,809461075,45250,45300,45300,45250,32
+20250325,110600,808012200,45300,45250,45300,45250,55
+20250325,110500,805522550,45300,45250,45300,45250,44
+20250325,110400,803530350,45250,45300,45300,45250,41
+20250325,110300,801673350,45250,45400,45400,45250,971
+20250325,110200,757683750,45400,45400,45450,45400,242
+20250325,110100,746696050,45400,45450,45450,45400,15
+20250325,110000,746014500,45450,45550,45550,45450,276
+20250325,105900,733468900,45550,45550,45550,45550,29
+20250325,105800,732147950,45500,45500,45550,45500,15
+20250325,105700,731465100,45450,45500,45600,45450,111
+20250325,105600,726415600,45500,45500,45500,45500,28
+20250325,105500,725141600,45550,45575,45575,45550,27
+20250325,105400,723911700,45500,45600,45650,45500,367
+20250325,105300,707187250,45700,45650,45750,45650,41
+20250325,105200,705313300,45650,45800,45800,45650,38
+20250325,105100,703573950,45750,45800,45800,45750,32
+20250325,105000,702109350,45800,45850,45850,45800,26
+20250325,104900,700918050,45700,45700,45700,45700,0
+20250325,104800,700918050,45700,45700,45700,45650,514
+20250325,104700,677428500,45700,45700,45700,45700,80
+20250325,104600,673772500,45700,45800,45800,45700,106
+20250325,104500,668927100,45800,45850,45850,45800,37
+20250325,104400,667231550,45850,45850,45850,45850,15
+20250325,104300,666543800,45850,45850,45850,45850,20
+20250325,104200,665626800,45800,45850,45850,45800,14
+20250325,104100,664984950,45850,45850,45850,45850,66
+20250325,104000,661958850,45850,45850,45850,45800,31
+20250325,103900,660538050,45850,45850,45850,45850,23
+20250325,103800,659483500,45850,45750,45850,45750,40
+20250325,103700,657652500,45750,45750,45750,45750,32
+20250325,103600,656188500,45750,45800,45800,45750,19
+20250325,103500,655319200,45750,45850,45850,45750,54
+20250325,103400,652846300,45850,45800,45850,45750,56
+20250325,103300,650282000,45800,45850,45850,45800,224
+20250325,103200,640022300,45850,45800,45850,45800,15
+20250325,103100,639334800,45800,45850,45850,45800,18
+20250325,103000,638509550,45850,45850,45850,45800,128
+20250325,102900,632640800,45850,45850,45850,45850,118
+20250325,102800,627230500,45900,45900,45900,45850,150
+20250325,102700,620351500,45900,45900,45900,45900,34
+20250325,102600,618790900,45900,45900,45950,45900,17
+20250325,102500,618010500,45900,45850,45900,45850,112
+20250325,102400,612869750,45900,45800,45900,45800,171
+20250325,102300,605030850,45900,45650,45900,45650,131
+20250325,102200,599036100,45650,45700,45700,45650,29
+20250325,102100,597711300,45700,45700,45700,45700,10
+20250325,102000,597254300,45700,45650,45700,45650,24
+20250325,101900,596157850,45650,45800,45800,45650,278
+20250325,101800,583439250,45750,45800,45800,45750,76
+20250325,101700,579958850,45800,45800,45800,45800,26
+20250325,101600,578768050,45800,45800,45800,45750,39
+20250325,101500,576982150,45800,45800,45800,45800,35
+20250325,101400,575379150,45800,45800,45800,45750,31
+20250325,101300,573959400,45800,45800,45800,45750,21
+20250325,101200,572997900,45750,45750,45750,45750,56
+20250325,101100,570435900,45750,45750,45750,45750,22
+20250325,101000,569429400,45750,45750,45750,45700,37
+20250325,100900,567736950,45750,45750,45750,45750,68
+20250325,100800,564625950,45750,45750,45750,45750,145
+20250325,100700,557992200,45750,45700,45750,45650,129
+20250325,100600,552096700,45700,45650,45700,45650,311
+20250325,100500,537898650,45650,45650,45650,45600,30
+20250325,100400,536529400,45600,45600,45600,45600,71
+20250325,100300,533291800,45600,45600,45600,45550,328
+20250325,100200,518335900,45600,45600,45650,45550,145
+20250325,100100,511724100,45600,45650,45650,45600,53
+20250325,100000,509306650,45650,45650,45650,45650,28
+20250325,095900,508028450,45650,45650,45650,45650,10
+20250325,095800,507571950,45600,45550,45600,45550,40
+20250325,095700,505748000,45550,45550,45600,45550,18
+20250325,095600,504927600,45550,45650,45650,45550,179
+20250325,095500,496771800,45650,45650,45650,45650,25
+20250325,095400,495630550,45650,45650,45650,45600,44
+20250325,095300,493622200,45650,45750,45750,45650,39
+20250325,095200,491841750,45700,45700,45750,45700,37
+20250325,095100,490150350,45700,45750,45750,45700,43
+20250325,095000,488185200,45750,45650,45750,45650,48
+20250325,094900,485992900,45650,45650,45700,45650,36
+20250325,094800,484349000,45650,45650,45650,45650,55
+20250325,094700,481838250,45600,45600,45650,45600,33
+20250325,094600,480332600,45650,45650,45650,45650,31
+20250325,094500,478917450,45550,45550,45550,45500,61
+20250325,094400,476139400,45550,45600,45600,45550,45
+20250325,094300,474089000,45550,45600,45650,45550,53
+20250325,094200,471672600,45600,45600,45600,45550,23
+20250325,094100,470623900,45600,45600,45650,45600,127
+20250325,094000,464832200,45550,45600,45600,45550,87
+20250325,093900,460866400,45550,45550,45550,45550,43
+20250325,093800,458907750,45550,45500,45550,45450,165
+20250325,093700,451400400,45450,45400,45450,45400,49
+20250325,093600,449174750,45400,45400,45450,45400,238
+20250325,093500,438366600,45350,45400,45450,45350,295
+20250325,093400,424963950,45350,45450,45450,45350,63
+20250325,093300,422105800,45400,45350,45400,45350,277
+20250325,093200,409531000,45400,45400,45400,45300,200
+20250325,093100,400461600,45350,45450,45450,45300,330
+20250325,093000,385483500,45450,45650,45650,45450,68
+20250325,092900,382388400,45550,45550,45650,45550,218
+20250325,092800,372456550,45500,45550,45600,45500,116
+20250325,092700,367172850,45550,45550,45550,45550,8
+20250325,092600,366808450,45550,45550,45550,45450,73
+20250325,092500,363485100,45500,45400,45550,45400,75
+20250325,092400,360077950,45300,45450,45550,45300,128
+20250325,092300,354267100,45450,45450,45450,45450,12
+20250325,092200,353721700,45450,45350,45450,45200,720
+20250325,092100,321111500,45400,45600,45600,45400,125
+20250325,092000,315431200,45500,45500,45500,45500,95
+20250325,091900,311108700,45500,45600,45600,45450,129
+20250325,091800,305232100,45650,45700,45700,45600,65
+20250325,091700,302264400,45700,45750,45750,45650,489
+20250325,091600,279922200,45800,46000,46100,45750,1307
+20250325,091500,220016725,46000,46050,46050,45950,676
+20250325,091400,188900475,46100,46100,46200,46050,113
+20250325,091300,183688725,46100,46200,46250,46100,181
+20250325,091200,175325975,46100,46150,46250,46100,67
+20250325,091100,172235575,46150,46150,46150,46100,79
+20250325,091000,168593025,46150,46150,46350,46050,373
+20250325,090900,151398375,46150,46150,46350,46100,606
+20250325,090800,123404925,46150,46350,46350,46150,25
+20250325,090700,122247125,46150,46100,46150,46100,36
+20250325,090600,120585975,46100,46150,46350,46100,237
+20250325,090500,109621875,46350,46200,46350,46100,354
+20250325,090400,93240375,46350,46150,46400,46100,709
+20250325,090300,60478475,46150,46300,46350,46150,43
+20250325,090200,58490975,46250,46150,46250,46100,106
+20250325,090100,53599575,46150,46200,46450,46050,646
+20250325,090000,23783950,46350,46000,46350,46000,517

241710/min/candle-20250326.csv

@@ -0,0 +1,714 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,205200,2050309775,44600,44600,44600,44600,476
+20250326,205100,2050309775,44600,44600,44600,44600,0
+20250326,205000,2050309775,44600,44600,44600,44600,0
+20250326,204900,2050309775,44600,44600,44600,44600,0
+20250326,204800,2050309775,44600,44600,44600,44600,0
+20250326,204700,2050309775,44600,44600,44600,44600,0
+20250326,204600,2050309775,44600,44600,44600,44600,0
+20250326,204500,2050309775,44600,44600,44600,44600,0
+20250326,204400,2050309775,44600,44600,44600,44600,0
+20250326,204300,2050309775,44600,44600,44600,44600,0
+20250326,204200,2050309775,44600,44600,44600,44600,0
+20250326,204100,2050309775,44600,44600,44600,44600,0
+20250326,204000,2050309775,44600,44600,44600,44600,0
+20250326,203900,2050309775,44600,44600,44600,44600,0
+20250326,203800,2050309775,44600,44600,44600,44600,0
+20250326,203700,2050309775,44600,44600,44600,44600,0
+20250326,203600,2050309775,44600,44600,44600,44600,0
+20250326,203500,2050309775,44600,44600,44600,44600,0
+20250326,203400,2050309775,44600,44600,44600,44600,0
+20250326,203300,2050309775,44600,44600,44600,44600,0
+20250326,203200,2050309775,44600,44600,44600,44600,0
+20250326,203100,2050309775,44600,44600,44600,44600,0
+20250326,203000,2050309775,44600,44600,44600,44600,0
+20250326,202900,2050309775,44600,44600,44600,44600,0
+20250326,202800,2050309775,44600,44600,44600,44600,0
+20250326,202700,2050309775,44600,44600,44600,44600,0
+20250326,202600,2050309775,44600,44600,44600,44600,0
+20250326,202500,2050309775,44600,44600,44600,44600,0
+20250326,202400,2050309775,44600,44600,44600,44600,0
+20250326,202300,2050309775,44600,44600,44600,44600,0
+20250326,202200,2050309775,44600,44600,44600,44600,476
+20250326,202100,2050309775,44600,44600,44600,44600,0
+20250326,202000,2050309775,44600,44600,44600,44600,0
+20250326,201900,2050309775,44600,44600,44600,44600,0
+20250326,201800,2050309775,44600,44600,44600,44600,0
+20250326,201700,2050309775,44600,44600,44600,44600,0
+20250326,201600,2050309775,44600,44600,44600,44600,0
+20250326,201500,2050309775,44600,44600,44600,44600,0
+20250326,201400,2050309775,44600,44600,44600,44600,0
+20250326,201300,2050309775,44600,44600,44600,44600,0
+20250326,201200,2050309775,44600,44600,44600,44600,0
+20250326,201100,2050309775,44600,44600,44600,44600,0
+20250326,201000,2050309775,44600,44600,44600,44600,0
+20250326,200900,2050309775,44600,44600,44600,44600,0
+20250326,200800,2050309775,44600,44600,44600,44600,0
+20250326,200700,2050309775,44600,44600,44600,44600,0
+20250326,200600,2050309775,44600,44600,44600,44600,0
+20250326,200500,2050309775,44600,44600,44600,44600,0
+20250326,200400,2050309775,44600,44600,44600,44600,0
+20250326,200300,2050309775,44600,44600,44600,44600,0
+20250326,200200,2050309775,44600,44600,44600,44600,0
+20250326,200100,2050309775,44600,44600,44600,44600,0
+20250326,200000,2050309775,44600,44600,44600,44600,0
+20250326,195900,2050309775,44600,44600,44600,44600,0
+20250326,195800,2050309775,44600,44600,44600,44600,0
+20250326,195700,2050309775,44600,44600,44600,44600,0
+20250326,195600,2050309775,44600,44600,44600,44600,0
+20250326,195500,2050309775,44600,44600,44600,44600,0
+20250326,195400,2050309775,44600,44600,44600,44600,0
+20250326,195300,2050309775,44600,44600,44600,44600,0
+20250326,195200,2050309775,44600,44600,44600,44600,476
+20250326,195100,2050309775,44600,44600,44600,44600,0
+20250326,195000,2050309775,44600,44600,44600,44600,0
+20250326,194900,2050309775,44600,44600,44600,44600,0
+20250326,194800,2050309775,44600,44600,44600,44600,0
+20250326,194700,2050309775,44600,44600,44600,44600,0
+20250326,194600,2050309775,44600,44600,44600,44600,0
+20250326,194500,2050309775,44600,44600,44600,44600,0
+20250326,194400,2050309775,44600,44600,44600,44600,0
+20250326,194300,2050309775,44600,44600,44600,44600,0
+20250326,194200,2050309775,44600,44600,44600,44600,0
+20250326,194100,2050309775,44600,44600,44600,44600,0
+20250326,194000,2050309775,44600,44600,44600,44600,0
+20250326,193900,2050309775,44600,44600,44600,44600,0
+20250326,193800,2050309775,44600,44600,44600,44600,0
+20250326,193700,2050309775,44600,44600,44600,44600,0
+20250326,193600,2050309775,44600,44600,44600,44600,0
+20250326,193500,2050309775,44600,44600,44600,44600,0
+20250326,193400,2050309775,44600,44600,44600,44600,0
+20250326,193300,2050309775,44600,44600,44600,44600,0
+20250326,193200,2050309775,44600,44600,44600,44600,0
+20250326,193100,2050309775,44600,44600,44600,44600,0
+20250326,193000,2050309775,44600,44600,44600,44600,0
+20250326,192900,2050309775,44600,44600,44600,44600,0
+20250326,192800,2050309775,44600,44600,44600,44600,0
+20250326,192700,2050309775,44600,44600,44600,44600,0
+20250326,192600,2050309775,44600,44600,44600,44600,0
+20250326,192500,2050309775,44600,44600,44600,44600,0
+20250326,192400,2050309775,44600,44600,44600,44600,0
+20250326,192300,2050309775,44600,44600,44600,44600,0
+20250326,192200,2050309775,44600,44600,44600,44600,476
+20250326,192100,2050309775,44600,44600,44600,44600,0
+20250326,192000,2050309775,44600,44600,44600,44600,0
+20250326,191900,2050309775,44600,44600,44600,44600,0
+20250326,191800,2050309775,44600,44600,44600,44600,0
+20250326,191700,2050309775,44600,44600,44600,44600,0
+20250326,191600,2050309775,44600,44600,44600,44600,0
+20250326,191500,2050309775,44600,44600,44600,44600,0
+20250326,191400,2050309775,44600,44600,44600,44600,0
+20250326,191300,2050309775,44600,44600,44600,44600,0
+20250326,191200,2050309775,44600,44600,44600,44600,0
+20250326,191100,2050309775,44600,44600,44600,44600,0
+20250326,191000,2050309775,44600,44600,44600,44600,0
+20250326,190900,2050309775,44600,44600,44600,44600,0
+20250326,190800,2050309775,44600,44600,44600,44600,0
+20250326,190700,2050309775,44600,44600,44600,44600,0
+20250326,190600,2050309775,44600,44600,44600,44600,0
+20250326,190500,2050309775,44600,44600,44600,44600,0
+20250326,190400,2050309775,44600,44600,44600,44600,0
+20250326,190300,2050309775,44600,44600,44600,44600,0
+20250326,190200,2050309775,44600,44600,44600,44600,0
+20250326,190100,2050309775,44600,44600,44600,44600,0
+20250326,190000,2050309775,44600,44600,44600,44600,0
+20250326,185900,2050309775,44600,44600,44600,44600,0
+20250326,185800,2050309775,44600,44600,44600,44600,0
+20250326,185700,2050309775,44600,44600,44600,44600,0
+20250326,185600,2050309775,44600,44600,44600,44600,0
+20250326,185500,2050309775,44600,44600,44600,44600,0
+20250326,185400,2050309775,44600,44600,44600,44600,0
+20250326,185300,2050309775,44600,44600,44600,44600,0
+20250326,185200,2050309775,44600,44600,44600,44600,476
+20250326,185100,2050309775,44600,44600,44600,44600,0
+20250326,185000,2050309775,44600,44600,44600,44600,0
+20250326,184900,2050309775,44600,44600,44600,44600,0
+20250326,184800,2050309775,44600,44600,44600,44600,0
+20250326,184700,2050309775,44600,44600,44600,44600,0
+20250326,184600,2050309775,44600,44600,44600,44600,0
+20250326,184500,2050309775,44600,44600,44600,44600,0
+20250326,184400,2050309775,44600,44600,44600,44600,0
+20250326,184300,2050309775,44600,44600,44600,44600,0
+20250326,184200,2050309775,44600,44600,44600,44600,0
+20250326,184100,2050309775,44600,44600,44600,44600,0
+20250326,184000,2050309775,44600,44600,44600,44600,0
+20250326,183900,2050309775,44600,44600,44600,44600,0
+20250326,183800,2050309775,44600,44600,44600,44600,0
+20250326,183700,2050309775,44600,44600,44600,44600,0
+20250326,183600,2050309775,44600,44600,44600,44600,0
+20250326,183500,2050309775,44600,44600,44600,44600,0
+20250326,183400,2050309775,44600,44600,44600,44600,0
+20250326,183300,2050309775,44600,44600,44600,44600,0
+20250326,183200,2050309775,44600,44600,44600,44600,0
+20250326,183100,2050309775,44600,44600,44600,44600,0
+20250326,183000,2050309775,44600,44600,44600,44600,0
+20250326,182900,2050309775,44600,44600,44600,44600,0
+20250326,182800,2050309775,44600,44600,44600,44600,0
+20250326,182700,2050309775,44600,44600,44600,44600,0
+20250326,182600,2050309775,44600,44600,44600,44600,0
+20250326,182500,2050309775,44600,44600,44600,44600,0
+20250326,182400,2050309775,44600,44600,44600,44600,0
+20250326,182300,2050309775,44600,44600,44600,44600,0
+20250326,182200,2050309775,44600,44600,44600,44600,476
+20250326,182100,2050309775,44600,44600,44600,44600,0
+20250326,182000,2050309775,44600,44600,44600,44600,0
+20250326,181900,2050309775,44600,44600,44600,44600,0
+20250326,181800,2050309775,44600,44600,44600,44600,0
+20250326,181700,2050309775,44600,44600,44600,44600,0
+20250326,181600,2050309775,44600,44600,44600,44600,0
+20250326,181500,2050309775,44600,44600,44600,44600,0
+20250326,181400,2050309775,44600,44600,44600,44600,0
+20250326,181300,2050309775,44600,44600,44600,44600,0
+20250326,181200,2050309775,44600,44600,44600,44600,0
+20250326,181100,2050309775,44600,44600,44600,44600,0
+20250326,181000,2050309775,44600,44600,44600,44600,0
+20250326,180900,2050309775,44600,44600,44600,44600,0
+20250326,180800,2050309775,44600,44600,44600,44600,0
+20250326,180700,2050309775,44600,44600,44600,44600,0
+20250326,180600,2050309775,44600,44600,44600,44600,0
+20250326,180500,2050309775,44600,44600,44600,44600,0
+20250326,180400,2050309775,44600,44600,44600,44600,0
+20250326,180300,2050309775,44600,44600,44600,44600,0
+20250326,180200,2050309775,44600,44600,44600,44600,0
+20250326,180100,2050309775,44600,44600,44600,44600,0
+20250326,180000,2050309775,44600,44600,44600,44600,0
+20250326,175900,2050309775,44600,44600,44600,44600,0
+20250326,175800,2050309775,44600,44600,44600,44600,0
+20250326,175700,2050309775,44600,44600,44600,44600,0
+20250326,175600,2050309775,44600,44600,44600,44600,0
+20250326,175500,2050309775,44600,44600,44600,44600,0
+20250326,175400,2050309775,44600,44600,44600,44600,0
+20250326,175300,2050309775,44600,44600,44600,44600,0
+20250326,175200,2050309775,44600,44600,44600,44600,476
+20250326,175100,2050309775,44600,44600,44600,44600,0
+20250326,175000,2050309775,44600,44600,44600,44600,0
+20250326,174900,2050309775,44600,44600,44600,44600,0
+20250326,174800,2050309775,44600,44600,44600,44600,0
+20250326,174700,2050309775,44600,44600,44600,44600,0
+20250326,174600,2050309775,44600,44600,44600,44600,0
+20250326,174500,2050309775,44600,44600,44600,44600,0
+20250326,174400,2050309775,44600,44600,44600,44600,0
+20250326,174300,2050309775,44600,44600,44600,44600,0
+20250326,174200,2050309775,44600,44600,44600,44600,0
+20250326,174100,2050309775,44600,44600,44600,44600,0
+20250326,174000,2050309775,44600,44600,44600,44600,0
+20250326,173900,2050309775,44600,44600,44600,44600,0
+20250326,173800,2050309775,44600,44600,44600,44600,0
+20250326,173700,2050309775,44600,44600,44600,44600,0
+20250326,173600,2050309775,44600,44600,44600,44600,0
+20250326,173500,2050309775,44600,44600,44600,44600,0
+20250326,173400,2050309775,44600,44600,44600,44600,0
+20250326,173300,2050309775,44600,44600,44600,44600,0
+20250326,173200,2050309775,44600,44600,44600,44600,0
+20250326,173100,2050309775,44600,44600,44600,44600,0
+20250326,173000,2050309775,44600,44600,44600,44600,0
+20250326,172900,2050309775,44600,44600,44600,44600,0
+20250326,172800,2050309775,44600,44600,44600,44600,0
+20250326,172700,2050309775,44600,44600,44600,44600,0
+20250326,172600,2050309775,44600,44600,44600,44600,0
+20250326,172500,2050309775,44600,44600,44600,44600,0
+20250326,172400,2050309775,44600,44600,44600,44600,0
+20250326,172300,2050309775,44600,44600,44600,44600,0
+20250326,172200,2050309775,44600,44600,44600,44600,476
+20250326,172100,2050309775,44600,44600,44600,44600,0
+20250326,172000,2050309775,44600,44600,44600,44600,0
+20250326,171900,2050309775,44600,44600,44600,44600,0
+20250326,171800,2050309775,44600,44600,44600,44600,0
+20250326,171700,2050309775,44600,44600,44600,44600,0
+20250326,171600,2050309775,44600,44600,44600,44600,0
+20250326,171500,2050309775,44600,44600,44600,44600,0
+20250326,171400,2050309775,44600,44600,44600,44600,0
+20250326,171300,2050309775,44600,44600,44600,44600,0
+20250326,171200,2050309775,44600,44600,44600,44600,0
+20250326,171100,2050309775,44600,44600,44600,44600,0
+20250326,171000,2050309775,44600,44600,44600,44600,0
+20250326,170900,2050309775,44600,44600,44600,44600,0
+20250326,170800,2050309775,44600,44600,44600,44600,0
+20250326,170700,2050309775,44600,44600,44600,44600,0
+20250326,170600,2050309775,44600,44600,44600,44600,0
+20250326,170500,2050309775,44600,44600,44600,44600,0
+20250326,170400,2050309775,44600,44600,44600,44600,0
+20250326,170300,2050309775,44600,44600,44600,44600,0
+20250326,170200,2050309775,44600,44600,44600,44600,0
+20250326,170100,2050309775,44600,44600,44600,44600,0
+20250326,170000,2050309775,44600,44600,44600,44600,0
+20250326,165900,2050309775,44600,44600,44600,44600,0
+20250326,165800,2050309775,44600,44600,44600,44600,0
+20250326,165700,2050309775,44600,44600,44600,44600,0
+20250326,165600,2050309775,44600,44600,44600,44600,0
+20250326,165500,2050309775,44600,44600,44600,44600,0
+20250326,165400,2050309775,44600,44600,44600,44600,0
+20250326,165300,2050309775,44600,44600,44600,44600,0
+20250326,165200,2050309775,44600,44600,44600,44600,476
+20250326,165100,2050309775,44600,44600,44600,44600,0
+20250326,165000,2050309775,44600,44600,44600,44600,0
+20250326,164900,2050309775,44600,44600,44600,44600,0
+20250326,164800,2050309775,44600,44600,44600,44600,0
+20250326,164700,2050309775,44600,44600,44600,44600,0
+20250326,164600,2050309775,44600,44600,44600,44600,0
+20250326,164500,2050309775,44600,44600,44600,44600,0
+20250326,164400,2050309775,44600,44600,44600,44600,0
+20250326,164300,2050309775,44600,44600,44600,44600,0
+20250326,164200,2050309775,44600,44600,44600,44600,0
+20250326,164100,2050309775,44600,44600,44600,44600,0
+20250326,164000,2050309775,44600,44600,44600,44600,0
+20250326,163900,2050309775,44600,44600,44600,44600,0
+20250326,163800,2050309775,44600,44600,44600,44600,0
+20250326,163700,2050309775,44600,44600,44600,44600,0
+20250326,163600,2050309775,44600,44600,44600,44600,0
+20250326,163500,2050309775,44600,44600,44600,44600,0
+20250326,163400,2050309775,44600,44600,44600,44600,0
+20250326,163300,2050309775,44600,44600,44600,44600,0
+20250326,163200,2050309775,44600,44600,44600,44600,0
+20250326,163100,2050309775,44600,44600,44600,44600,0
+20250326,163000,2050309775,44600,44600,44600,44600,0
+20250326,162900,2050309775,44600,44600,44600,44600,0
+20250326,162800,2050309775,44600,44600,44600,44600,0
+20250326,162700,2050309775,44600,44600,44600,44600,0
+20250326,162600,2050309775,44600,44600,44600,44600,0
+20250326,162500,2050309775,44600,44600,44600,44600,0
+20250326,162400,2050309775,44600,44600,44600,44600,0
+20250326,162300,2050309775,44600,44600,44600,44600,0
+20250326,162200,2050309775,44600,44600,44600,44600,476
+20250326,162100,2050309775,44600,44600,44600,44600,0
+20250326,162000,2050309775,44600,44600,44600,44600,0
+20250326,161900,2050309775,44600,44600,44600,44600,0
+20250326,161800,2050309775,44600,44600,44600,44600,0
+20250326,161700,2050309775,44600,44600,44600,44600,0
+20250326,161600,2050309775,44600,44600,44600,44600,0
+20250326,161500,2050309775,44600,44600,44600,44600,0
+20250326,161400,2050309775,44600,44600,44600,44600,0
+20250326,161300,2050309775,44600,44600,44600,44600,0
+20250326,161200,2050309775,44600,44600,44600,44600,0
+20250326,161100,2050309775,44600,44600,44600,44600,0
+20250326,161000,2050309775,44600,44600,44600,44600,0
+20250326,160900,2050309775,44600,44600,44600,44600,0
+20250326,160800,2050309775,44600,44600,44600,44600,0
+20250326,160700,2050309775,44600,44600,44600,44600,0
+20250326,160600,2050309775,44600,44600,44600,44600,0
+20250326,160500,2050309775,44600,44600,44600,44600,0
+20250326,160400,2050309775,44600,44600,44600,44600,0
+20250326,160300,2050309775,44600,44600,44600,44600,0
+20250326,160200,2050309775,44600,44600,44600,44600,0
+20250326,160100,2050309775,44600,44600,44600,44600,0
+20250326,160000,2050309775,44600,44600,44600,44600,0
+20250326,155900,2050309775,44600,44600,44600,44600,0
+20250326,155800,2050309775,44600,44600,44600,44600,0
+20250326,155700,2050309775,44600,44600,44600,44600,0
+20250326,155600,2050309775,44600,44600,44600,44600,0
+20250326,155500,2050309775,44600,44600,44600,44600,0
+20250326,155400,2050309775,44600,44600,44600,44600,0
+20250326,155300,2050309775,44600,44600,44600,44600,0
+20250326,155200,2050309775,44600,44600,44600,44600,476
+20250326,155100,2050309775,44600,44600,44600,44600,0
+20250326,155000,2050309775,44600,44600,44600,44600,0
+20250326,154900,2050309775,44600,44600,44600,44600,0
+20250326,154800,2050309775,44600,44600,44600,44600,0
+20250326,154700,2050309775,44600,44600,44600,44600,0
+20250326,154600,2050309775,44600,44600,44600,44600,0
+20250326,154500,2050309775,44600,44600,44600,44600,0
+20250326,154400,2050309775,44600,44600,44600,44600,0
+20250326,154300,2050309775,44600,44600,44600,44600,0
+20250326,154200,2050309775,44600,44600,44600,44600,0
+20250326,154100,2050309775,44600,44600,44600,44600,0
+20250326,154000,2050309775,44600,44600,44600,44600,0
+20250326,153900,2050309775,44600,44600,44600,44600,0
+20250326,153800,2050309775,44600,44600,44600,44600,0
+20250326,153700,2050309775,44600,44600,44600,44600,0
+20250326,153600,2050309775,44600,44600,44600,44600,0
+20250326,153500,2050309775,44600,44600,44600,44600,0
+20250326,153400,2050309775,44600,44600,44600,44600,0
+20250326,153300,2050309775,44600,44600,44600,44600,0
+20250326,153200,2050309775,44600,44600,44600,44600,0
+20250326,153100,2050309775,44600,44600,44600,44600,0
+20250326,153000,2050309775,44600,44600,44600,44600,476
+20250326,152900,2029080175,44800,44800,44800,44800,0
+20250326,152800,2029080175,44800,44800,44800,44800,0
+20250326,152700,2029080175,44800,44800,44800,44800,0
+20250326,152600,2029080175,44800,44800,44800,44800,0
+20250326,152500,2029080175,44800,44800,44800,44800,0
+20250326,152400,2029080175,44800,44800,44800,44800,0
+20250326,152300,2029080175,44800,44800,44800,44800,0
+20250326,152200,2029080175,44800,44800,44800,44800,0
+20250326,152100,2029080175,44800,44800,44800,44800,0
+20250326,152000,2029080175,44800,44800,44800,44800,0
+20250326,151900,2029080175,44800,44750,44800,44700,118
+20250326,151800,2023796275,44700,44600,44700,44600,60
+20250326,151700,2021114975,44650,44600,44700,44550,314
+20250326,151600,2007115675,44600,44800,44800,44600,75
+20250326,151500,2003763125,44650,44700,44700,44650,70
+20250326,151400,2000634725,44650,44700,44700,44650,204
+20250326,151300,1991516925,44650,44600,44700,44550,202
+20250326,151200,1982513825,44600,44600,44750,44600,47
+20250326,151100,1980414175,44750,44550,44750,44550,86
+20250326,151000,1976571675,44550,44800,44800,44550,249
+20250326,150900,1965456225,44600,44650,44800,44600,76
+20250326,150800,1962060475,44800,44800,44800,44650,312
+20250326,150700,1948109625,44600,44550,44800,44550,248
+20250326,150600,1937015175,44700,44600,44700,44550,275
+20250326,150500,1924752675,44550,44500,44600,44500,45
+20250326,150400,1922746425,44500,44550,44600,44500,65
+20250326,150300,1919850375,44500,44600,44700,44500,340
+20250326,150200,1904684725,44650,44600,44650,44600,74
+20250326,150100,1901381075,44600,44600,44700,44600,59
+20250326,150000,1898745775,44700,44600,44700,44500,133
+20250326,145900,1892813525,44600,44600,44700,44550,65
+20250326,145800,1889911475,44600,44600,44650,44550,58
+20250326,145700,1887324425,44600,44600,44700,44550,44
+20250326,145600,1885361475,44600,44500,44650,44500,88
+20250326,145500,1881438175,44550,44550,44650,44500,58
+20250326,145400,1878852475,44550,44550,44650,44550,54
+20250326,145300,1876443775,44600,44550,44650,44500,50
+20250326,145200,1874216725,44500,44400,44650,44400,96
+20250326,145100,1869941075,44400,44550,44550,44400,809
+20250326,145000,1833980625,44550,44500,44550,44450,234
+20250326,144900,1823568475,44500,44500,44600,44500,138
+20250326,144800,1817418850,44500,44500,44550,44500,42
+20250326,144700,1815548950,44550,44550,44700,44500,578
+20250326,144600,1789815500,44550,44600,44650,44550,575
+20250326,144500,1764170975,44600,44650,44800,44600,139
+20250326,144400,1757963075,44700,44700,44750,44600,35
+20250326,144300,1756398725,44600,44700,44700,44600,63
+20250326,144200,1753584850,44650,44850,44850,44650,30
+20250326,144100,1752241050,44600,44700,44800,44600,66
+20250326,144000,1749289750,44700,44700,44750,44700,77
+20250326,143900,1745844500,44700,44700,44800,44650,150
+20250326,143800,1739134900,44750,44600,44750,44600,45
+20250326,143700,1737124750,44650,44750,44750,44650,22
+20250326,143600,1736142150,44650,44750,44750,44650,61
+20250326,143500,1733415925,44650,44650,44700,44650,15
+20250326,143400,1732745925,44650,44650,44750,44650,55
+20250326,143300,1730287475,44700,44650,44700,44600,229
+20250326,143200,1720066000,44650,44650,44700,44650,50
+20250326,143100,1717833100,44650,44700,44750,44650,13
+20250326,143000,1717252400,44700,44700,44800,44650,88
+20250326,142900,1713317200,44700,44700,44725,44700,46
+20250326,142800,1711260850,44700,44800,44800,44700,37
+20250326,142700,1709605250,44750,44650,44750,44650,40
+20250326,142600,1707816450,44700,44775,44775,44700,52
+20250326,142500,1705490575,44750,44750,44800,44750,35
+20250326,142400,1703923575,44750,44750,44800,44700,24
+20250326,142300,1702849675,44750,44700,44800,44700,108
+20250326,142200,1698013375,44750,44700,44750,44700,37
+20250326,142100,1696358875,44700,44700,44750,44700,52
+20250326,142000,1694033025,44700,44750,44800,44700,110
+20250326,141900,1689107625,44650,44700,44750,44650,99
+20250326,141800,1684683150,44650,44700,44750,44650,58
+20250326,141700,1682090750,44650,44800,44800,44650,47
+20250326,141600,1679987350,44800,44825,44850,44800,55
+20250326,141500,1677522625,44800,44800,44800,44800,15
+20250326,141400,1676850625,44800,44800,44850,44800,42
+20250326,141300,1674967775,44750,44750,44850,44700,300
+20250326,141200,1661546275,44750,44850,44850,44750,68
+20250326,141100,1658499125,44800,44750,44950,44750,36
+20250326,141000,1656884025,44750,44800,44900,44750,78
+20250326,140900,1653384775,44700,44750,44900,44700,55
+20250326,140800,1650920900,44700,44800,44950,44700,29
+20250326,140700,1649621550,44800,44900,44950,44800,89
+20250326,140600,1645625900,44900,44775,44950,44775,522
+20250326,140500,1622219850,44750,44800,44800,44750,65
+20250326,140400,1619310875,44800,44800,44800,44650,109
+20250326,140300,1614433375,44750,44700,44750,44650,198
+20250326,140200,1605577975,44700,44700,44750,44675,61
+20250326,140100,1602850675,44700,44700,44750,44700,198
+20250326,140000,1593998325,44800,44800,44800,44700,50
+20250326,135900,1591760225,44700,44800,44800,44700,68
+20250326,135800,1588719075,44800,44800,44800,44700,584
+20250326,135700,1562559425,44750,44850,44950,44750,592
+20250326,135600,1536032125,44900,44850,44950,44800,73
+20250326,135500,1532754625,44800,44900,44900,44800,68
+20250326,135400,1529704525,44800,44800,44800,44800,31
+20250326,135300,1528315725,45000,44900,45000,44850,76
+20250326,135200,1524901775,44850,44850,44950,44800,99
+20250326,135100,1520457675,44900,44800,44950,44800,101
+20250326,135000,1515923425,44800,44800,44950,44800,94
+20250326,134900,1511704725,44950,44950,44950,44800,52
+20250326,134800,1509368375,44800,44950,45000,44800,96
+20250326,134700,1505055300,44950,44850,44950,44850,47
+20250326,134600,1502944950,44900,44850,44900,44850,44
+20250326,134500,1500969850,44900,44825,44900,44825,27
+20250326,134400,1499758150,44800,44900,45000,44800,92
+20250326,134300,1495624575,44850,44950,44950,44850,22
+20250326,134200,1494637025,45000,44800,45000,44800,162
+20250326,134100,1487362975,44800,44850,44850,44800,56
+20250326,134000,1484852975,44850,44900,44900,44800,50
+20250326,133900,1482609875,44850,44800,44850,44750,33
+20250326,133800,1481131075,44750,44850,44900,44750,50
+20250326,133700,1478889775,44850,44900,44950,44850,43
+20250326,133600,1476958025,44800,44900,44900,44800,51
+20250326,133500,1474671675,44900,44900,44900,44900,36
+20250326,133400,1473055275,44850,44900,44900,44825,66
+20250326,133300,1470093200,44900,44950,44950,44900,23
+20250326,133200,1469060150,45000,44900,45000,44900,116
+20250326,133100,1463847200,44850,44900,45000,44800,68
+20250326,133000,1460794700,44950,44950,45050,44900,82
+20250326,132900,1457107450,44900,45050,45100,44800,70
+20250326,132800,1453955050,45100,44775,45100,44775,106
+20250326,132700,1449193700,44775,44800,44850,44750,64
+20250326,132600,1446327825,44850,44800,44850,44800,63
+20250326,132500,1443503175,44800,44850,44900,44800,75
+20250326,132400,1440139575,44900,45000,45050,44875,90
+20250326,132300,1436095825,45000,45000,45000,44850,47
+20250326,132200,1433982925,45000,44900,45100,44850,549
+20250326,132100,1409257475,44850,44875,44900,44850,35
+20250326,132000,1407687125,44900,44900,44900,44850,116
+20250326,131900,1402478975,44950,44900,45100,44850,161
+20250326,131800,1395244525,44900,44900,44950,44850,62
+20250326,131700,1392461225,44850,44950,45000,44850,42
+20250326,131600,1390574325,45000,44900,45000,44900,61
+20250326,131500,1387833125,44900,44800,44950,44800,115
+20250326,131400,1382671400,44825,44900,44900,44800,32
+20250326,131300,1381235550,44900,44900,44900,44850,45
+20250326,131200,1379215550,44900,44950,44950,44850,56
+20250326,131100,1376703500,44950,44800,44950,44800,9
+20250326,131000,1376300000,44800,44850,44950,44800,139
+20250326,130900,1370062450,44850,44700,44850,44700,39
+20250326,130800,1368316650,44800,44775,44800,44750,87
+20250326,130700,1364421550,44800,44850,44850,44800,54
+20250326,130600,1362002200,44800,44900,45000,44800,120
+20250326,130500,1356623250,45100,45250,45250,44850,71
+20250326,130400,1353427750,45300,44800,45300,44800,542
+20250326,130300,1329065250,44800,44800,44800,44775,30
+20250326,130200,1327721550,44750,44800,44800,44750,113
+20250326,130100,1322664500,44800,44850,44850,44800,87
+20250326,130000,1318764100,44850,44850,44850,44750,69
+20250326,125900,1315670775,44850,44800,44850,44800,24
+20250326,125800,1314594625,44800,44900,44900,44800,31
+20250326,125700,1313204975,44850,44800,44900,44800,49
+20250326,125600,1311007200,44850,44800,44850,44800,13
+20250326,125500,1310424400,44800,44850,44850,44800,14
+20250326,125400,1309796850,44850,44750,44900,44750,120
+20250326,125300,1304417375,44850,44800,44850,44800,47
+20250326,125200,1302311225,44800,44750,44800,44750,34
+20250326,125100,1300788275,44800,44750,44800,44750,57
+20250326,125000,1298235475,44800,44750,44800,44700,219
+20250326,124900,1288441200,44750,44800,44800,44700,52
+20250326,124800,1286113900,44750,44750,44750,44700,50
+20250326,124700,1283877000,44725,44725,44725,44725,3
+20250326,124600,1283742825,44800,44750,44800,44700,61
+20250326,124500,1281012575,44750,44800,44800,44650,25
+20250326,124400,1279894775,44750,44800,44800,44600,78
+20250326,124300,1276409925,44700,44700,44700,44650,50
+20250326,124200,1274175500,44700,44650,44700,44650,7
+20250326,124100,1273862650,44650,44600,44650,44600,148
+20250326,124000,1267255550,44600,44625,44650,44550,91
+20250326,123900,1263196150,44650,44650,44650,44600,53
+20250326,123800,1260829950,44700,44600,44700,44600,196
+20250326,123700,1252087800,44650,44650,44650,44650,30
+20250326,123600,1250748300,44650,44700,44700,44650,38
+20250326,123500,1249050450,44650,44650,44650,44650,16
+20250326,123400,1248336050,44650,44700,44700,44650,26
+20250326,123300,1247174100,44750,44675,44750,44675,25
+20250326,123200,1246056800,44650,44700,44700,44650,33
+20250326,123100,1244582200,44700,44700,44700,44650,28
+20250326,123000,1243331450,44550,44650,44750,44500,96
+20250326,122900,1239042950,44600,44550,44600,44500,345
+20250326,122800,1223659750,44550,44600,44600,44500,50
+20250326,122700,1221431800,44550,44600,44600,44550,89
+20250326,122600,1217463650,44500,44550,44550,44500,69
+20250326,122500,1214390650,44600,44550,44600,44500,69
+20250326,122400,1211316850,44500,44550,44550,44500,32
+20250326,122300,1209892500,44550,44550,44550,44525,24
+20250326,122200,1208823625,44600,44600,44600,44600,44
+20250326,122100,1206861225,44600,44550,44600,44500,53
+20250326,122000,1204500925,44600,44600,44600,44550,56
+20250326,121900,1202003875,44550,44600,44600,44525,51
+20250326,121800,1199731750,44600,44550,44600,44550,19
+20250326,121700,1198884500,44500,44550,44550,44500,144
+20250326,121600,1192469650,44550,44550,44550,44400,101
+20250326,121500,1187976100,44550,44600,44600,44550,21
+20250326,121400,1187040050,44600,44550,44650,44550,76
+20250326,121300,1183648800,44500,44550,44550,44500,316
+20250326,121200,1169586550,44550,44600,44600,44500,47
+20250326,121100,1167492675,44550,44500,44600,44500,37
+20250326,121000,1165845025,44550,44550,44550,44500,155
+20250326,120900,1158940375,44550,44525,44600,44500,54
+20250326,120800,1156535800,44550,44550,44550,44550,21
+20250326,120700,1155600250,44500,44600,44600,44500,154
+20250326,120600,1148745600,44600,44600,44600,44600,18
+20250326,120500,1147942800,44600,44550,44600,44500,262
+20250326,120400,1136269475,44600,44650,44650,44550,62
+20250326,120300,1133504125,44600,44625,44650,44500,66
+20250326,120200,1130561125,44675,44700,44700,44650,20
+20250326,120100,1129667425,44600,44550,44700,44550,59
+20250326,120000,1127034425,44700,44650,44700,44550,99
+20250326,115900,1122612725,44600,44650,44650,44500,56
+20250326,115800,1120116775,44600,44600,44600,44500,300
+20250326,115700,1106764025,44600,44650,44650,44600,32
+20250326,115600,1105336025,44600,44650,44650,44600,64
+20250326,115500,1102478775,44650,44700,44900,44500,817
+20250326,115400,1066056675,44700,44700,44700,44650,34
+20250326,115300,1064537475,44750,44775,44850,44700,136
+20250326,115200,1058452350,44800,44800,44850,44800,17
+20250326,115100,1057690650,44800,44850,44850,44800,7
+20250326,115000,1057376750,44850,44850,44950,44850,73
+20250326,114900,1054100250,44850,44825,44850,44800,33
+20250326,114800,1052620775,44800,44850,44850,44800,58
+20250326,114700,1050019725,44850,44800,44850,44800,25
+20250326,114600,1048899175,44900,44800,44900,44800,22
+20250326,114500,1047912975,44850,44800,44850,44800,43
+20250326,114400,1045985475,44750,44800,44800,44700,36
+20250326,114300,1044373375,44700,44950,44950,44700,4
+20250326,114200,1044193825,44800,44700,44800,44700,411
+20250326,114100,1025801075,44700,44650,44700,44650,24
+20250326,114000,1024728675,44650,44750,44750,44650,48
+20250326,113900,1022581425,44750,44700,44750,44650,217
+20250326,113800,1012890825,44650,44700,44750,44650,201
+20250326,113700,1003915225,44750,44700,44750,44650,31
+20250326,113600,1002530075,44650,44700,44700,44650,26
+20250326,113500,1001368375,44650,44675,44700,44650,92
+20250326,113400,997256325,44700,44600,44700,44600,124
+20250326,113300,991722125,44650,44650,44750,44650,66
+20250326,113200,988772475,44750,44700,44750,44650,26
+20250326,113100,987610275,44650,44700,44700,44650,101
+20250326,113000,983097950,44700,44750,44800,44650,87
+20250326,112900,979207400,44750,44750,44800,44750,54
+20250326,112800,976790150,44800,44850,44850,44800,34
+20250326,112700,975266500,44850,44800,44850,44750,98
+20250326,112600,970879350,44800,44850,44850,44800,18
+20250326,112500,970072800,44750,44750,44800,44700,202
+20250326,112400,961033200,44750,44900,44900,44750,64
+20250326,112300,958163175,44900,44800,44900,44750,71
+20250326,112200,954983025,44850,44900,44900,44850,24
+20250326,112100,953905625,45000,45100,45100,44850,48
+20250326,112000,951746375,45100,44850,45150,44750,95
+20250326,111900,947477925,44850,44900,44900,44850,21
+20250326,111800,946535925,44750,44875,44950,44700,140
+20250326,111700,940259100,44900,44850,44950,44850,58
+20250326,111600,937657550,44900,45000,45000,44900,115
+20250326,111500,932492400,45000,45050,45050,45000,93
+20250326,111400,928306000,45075,45100,45150,45050,39
+20250326,111300,926546825,45050,44950,45100,44950,102
+20250326,111200,921953275,45000,45000,45000,45000,75
+20250326,111100,918578275,45050,45025,45050,45000,60
+20250326,111000,915877800,45050,45000,45150,44950,91
+20250326,110900,911781100,45000,45050,45050,44900,339
+20250326,110800,896529000,45050,45150,45200,45050,166
+20250326,110700,889043750,45150,45100,45150,45100,88
+20250326,110600,885070875,45150,45200,45200,45100,308
+20250326,110500,871162775,45150,45150,45200,45100,86
+20250326,110400,867278925,45150,45300,45300,45100,226
+20250326,110300,857080325,45300,45250,45300,45200,43
+20250326,110200,855134825,45300,45300,45350,45250,94
+20250326,110100,850878375,45300,45225,45300,45225,22
+20250326,110000,849883050,45200,45300,45300,45200,56
+20250326,105900,847349800,45300,45300,45300,45300,3
+20250326,105800,847213900,45350,45300,45350,45300,91
+20250326,105700,843090200,45300,45200,45350,45175,138
+20250326,105600,836848975,45250,45300,45350,45250,35
+20250326,105500,835264725,45250,45300,45300,45250,47
+20250326,105400,833135925,45350,45350,45350,45275,75
+20250326,105300,829736175,45400,45350,45400,45300,79
+20250326,105200,826153325,45350,45250,45400,45250,41
+20250326,105100,824295325,45400,45250,45400,45250,57
+20250326,105000,821710675,45300,45350,45350,45250,67
+20250326,104900,818677800,45350,45350,45400,45250,148
+20250326,104800,811970150,45300,45300,45350,45150,36
+20250326,104700,810341250,45350,45350,45375,45200,46
+20250326,104600,808257225,45350,45450,45450,45300,40
+20250326,104500,806442225,45450,45550,45550,45450,38
+20250326,104400,804713225,45700,45450,45700,45450,89
+20250326,104300,800652675,45500,45400,45650,45300,95
+20250326,104200,796328925,45450,45500,45500,45150,90
+20250326,104100,792251675,45600,45500,45600,45500,52
+20250326,104000,789882225,45500,45500,45500,45450,32
+20250326,103900,788426750,45500,45550,45650,45500,77
+20250326,103800,784917500,45650,45450,45650,45450,57
+20250326,103700,782318550,45500,45525,45550,45450,118
+20250326,103600,776949900,45550,45450,45550,45450,30
+20250326,103500,775584250,45500,45350,45500,45300,153
+20250326,103400,768637700,45350,45400,45400,45350,135
+20250326,103300,762508900,45450,45350,45450,45350,55
+20250326,103200,760012675,45400,45350,45400,45300,137
+20250326,103100,753793775,45350,45350,45350,45350,11
+20250326,103000,753294925,45400,45450,45450,45375,55
+20250326,102900,750796900,45400,45450,45450,45400,36
+20250326,102800,749161250,45450,45450,45450,45400,52
+20250326,102700,746798850,45450,45400,45450,45400,10
+20250326,102600,746344750,45375,45450,45450,45350,50
+20250326,102500,744075225,45550,45450,45550,45400,190
+20250326,102400,735444125,45550,45550,45550,45450,68
+20250326,102300,732353025,45500,45550,45550,45425,35
+20250326,102200,730760325,45500,45500,45500,45400,92
+20250326,102100,726578825,45550,45500,45550,45500,13
+20250326,102000,725986975,45500,45575,45600,45450,44
+20250326,101900,723983000,45600,45550,45650,45550,37
+20250326,101800,722295700,45600,45550,45700,45400,373
+20250326,101700,705296750,45500,45450,45550,45450,470
+20250326,101600,683896100,45450,45450,45500,45400,57
+20250326,101500,681306400,45450,45400,45450,45400,52
+20250326,101400,678944150,45450,45400,45450,45400,36
+20250326,101300,677309500,45450,45450,45500,45425,38
+20250326,101200,675582575,45450,45450,45450,45400,58
+20250326,101100,672946825,45500,45600,45600,45500,23
+20250326,101000,671899075,45600,45450,45600,45450,329
+20250326,100900,656913975,45450,45400,45550,45400,124
+20250326,100800,651280125,45400,45400,45400,45350,37
+20250326,100700,649600825,45400,45400,45450,45400,12
+20250326,100600,649055925,45450,45400,45450,45400,39
+20250326,100500,647284075,45400,45400,45450,45400,114
+20250326,100400,642107575,45550,45500,45550,45500,47
+20250326,100300,639968125,45500,45500,45550,45500,159
+20250326,100200,632731400,45500,45450,45550,45450,355
+20250326,100100,616567100,45450,45450,45500,45400,73
+20250326,100000,613248300,45500,45400,45500,45400,51
+20250326,095900,610931250,45400,45450,45450,45300,38
+20250326,095800,609207200,45400,45350,45400,45250,220
+20250326,095700,599239050,45350,45300,45450,45300,56
+20250326,095600,596697650,45450,45325,45450,45325,74
+20250326,095500,593338125,45400,45400,45450,45400,22
+20250326,095400,592339175,45500,45500,45500,45300,57
+20250326,095300,589748675,45500,45175,45500,45150,103
+20250326,095200,585078775,45200,45300,45300,45200,18
+20250326,095100,584264375,45250,45250,45250,45250,17
+20250326,095000,583495125,45300,45200,45300,45200,76
+20250326,094900,580058225,45250,45300,45300,45225,444
+20250326,094800,559962250,45300,45300,45450,45300,120
+20250326,094700,554523550,45400,45450,45450,45400,38
+20250326,094600,552798050,45300,45350,45400,45300,44
+20250326,094500,550801950,45350,45300,45450,45300,153
+20250326,094400,543853950,45300,45300,45350,45300,73
+20250326,094300,540546900,45300,45300,45350,45300,21
+20250326,094200,539595450,45250,45250,45350,45200,190
+20250326,094100,530995150,45250,45400,45400,45150,205
+20250326,094000,521725650,45400,45500,45500,45300,197
+20250326,093900,512797550,45500,45475,45500,45400,303
+20250326,093800,499026525,45500,45450,45600,45450,155
+20250326,093700,491970425,45450,45550,45600,45450,71
+20250326,093600,488735425,45600,45650,45650,45400,343
+20250326,093500,473120975,45600,45800,45800,45600,210
+20250326,093400,463525575,45850,45750,45850,45750,66
+20250326,093300,460504175,45750,45750,45850,45750,90
+20250326,093200,456380875,45750,45600,45750,45600,132
+20250326,093100,450355175,45650,45600,45650,45600,64
+20250326,093000,447433625,45650,45600,45750,45600,75
+20250326,092900,444007075,45650,45675,45750,45650,238
+20250326,092800,433135100,45700,45750,45800,45700,171
+20250326,092700,425314525,45750,45900,45900,45750,635
+20250326,092600,396192575,45900,45800,45900,45800,106
+20250326,092500,391334175,45800,45750,45850,45750,217
+20250326,092400,381396950,45750,45750,45750,45600,68
+20250326,092300,378288800,45500,45750,45750,45500,388
+20250326,092200,360567800,45750,45950,45950,45750,84
+20250326,092100,356716250,45950,45700,45950,45650,260
+20250326,092000,344806600,45700,45750,45850,45700,179
+20250326,091900,336614600,45750,45850,45900,45750,198
+20250326,091800,327537300,45850,45950,45950,45850,98
+20250326,091700,323039400,45900,46000,46000,45850,152
+20250326,091600,316051200,45850,45750,45950,45700,824
+20250326,091500,278230150,45850,45900,45950,45650,563
+20250326,091400,252410050,45850,45800,45950,45800,1286
+20250326,091300,193440200,45850,45550,45850,45450,551
+20250326,091200,168229700,45550,45550,45550,45500,359
+20250326,091100,151894850,45500,45450,45600,45300,597
+20250326,091000,124724000,45500,45350,45500,45300,766
+20250326,090900,89933900,45350,45350,45400,45350,219
+20250326,090800,79999650,45350,45200,45350,45200,62
+20250326,090700,77195650,45250,45150,45250,45100,133
+20250326,090600,71185800,45150,45100,45150,45100,86
+20250326,090500,67307050,45300,45150,45450,45100,517
+20250326,090400,43892300,45150,45050,45350,45000,405
+20250326,090300,25585050,45100,45100,45100,45100,53
+20250326,090200,23194750,45100,44950,45200,44950,218
+20250326,090100,13365000,45000,45000,45000,45000,31
+20250326,090000,11970000,45000,45000,45000,45000,266

241710/min/candle-20250327.csv

@@ -0,0 +1,714 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,205200,4538865500,46150,46150,46150,46150,1526
+20250327,205100,4538865500,46150,46150,46150,46150,0
+20250327,205000,4538865500,46150,46150,46150,46150,0
+20250327,204900,4538865500,46150,46150,46150,46150,0
+20250327,204800,4538865500,46150,46150,46150,46150,0
+20250327,204700,4538865500,46150,46150,46150,46150,0
+20250327,204600,4538865500,46150,46150,46150,46150,0
+20250327,204500,4538865500,46150,46150,46150,46150,0
+20250327,204400,4538865500,46150,46150,46150,46150,0
+20250327,204300,4538865500,46150,46150,46150,46150,0
+20250327,204200,4538865500,46150,46150,46150,46150,0
+20250327,204100,4538865500,46150,46150,46150,46150,0
+20250327,204000,4538865500,46150,46150,46150,46150,0
+20250327,203900,4538865500,46150,46150,46150,46150,0
+20250327,203800,4538865500,46150,46150,46150,46150,0
+20250327,203700,4538865500,46150,46150,46150,46150,0
+20250327,203600,4538865500,46150,46150,46150,46150,0
+20250327,203500,4538865500,46150,46150,46150,46150,0
+20250327,203400,4538865500,46150,46150,46150,46150,0
+20250327,203300,4538865500,46150,46150,46150,46150,0
+20250327,203200,4538865500,46150,46150,46150,46150,0
+20250327,203100,4538865500,46150,46150,46150,46150,0
+20250327,203000,4538865500,46150,46150,46150,46150,0
+20250327,202900,4538865500,46150,46150,46150,46150,0
+20250327,202800,4538865500,46150,46150,46150,46150,0
+20250327,202700,4538865500,46150,46150,46150,46150,0
+20250327,202600,4538865500,46150,46150,46150,46150,0
+20250327,202500,4538865500,46150,46150,46150,46150,0
+20250327,202400,4538865500,46150,46150,46150,46150,0
+20250327,202300,4538865500,46150,46150,46150,46150,0
+20250327,202200,4538865500,46150,46150,46150,46150,1526
+20250327,202100,4538865500,46150,46150,46150,46150,0
+20250327,202000,4538865500,46150,46150,46150,46150,0
+20250327,201900,4538865500,46150,46150,46150,46150,0
+20250327,201800,4538865500,46150,46150,46150,46150,0
+20250327,201700,4538865500,46150,46150,46150,46150,0
+20250327,201600,4538865500,46150,46150,46150,46150,0
+20250327,201500,4538865500,46150,46150,46150,46150,0
+20250327,201400,4538865500,46150,46150,46150,46150,0
+20250327,201300,4538865500,46150,46150,46150,46150,0
+20250327,201200,4538865500,46150,46150,46150,46150,0
+20250327,201100,4538865500,46150,46150,46150,46150,0
+20250327,201000,4538865500,46150,46150,46150,46150,0
+20250327,200900,4538865500,46150,46150,46150,46150,0
+20250327,200800,4538865500,46150,46150,46150,46150,0
+20250327,200700,4538865500,46150,46150,46150,46150,0
+20250327,200600,4538865500,46150,46150,46150,46150,0
+20250327,200500,4538865500,46150,46150,46150,46150,0
+20250327,200400,4538865500,46150,46150,46150,46150,0
+20250327,200300,4538865500,46150,46150,46150,46150,0
+20250327,200200,4538865500,46150,46150,46150,46150,0
+20250327,200100,4538865500,46150,46150,46150,46150,0
+20250327,200000,4538865500,46150,46150,46150,46150,0
+20250327,195900,4538865500,46150,46150,46150,46150,0
+20250327,195800,4538865500,46150,46150,46150,46150,0
+20250327,195700,4538865500,46150,46150,46150,46150,0
+20250327,195600,4538865500,46150,46150,46150,46150,0
+20250327,195500,4538865500,46150,46150,46150,46150,0
+20250327,195400,4538865500,46150,46150,46150,46150,0
+20250327,195300,4538865500,46150,46150,46150,46150,0
+20250327,195200,4538865500,46150,46150,46150,46150,1526
+20250327,195100,4538865500,46150,46150,46150,46150,0
+20250327,195000,4538865500,46150,46150,46150,46150,0
+20250327,194900,4538865500,46150,46150,46150,46150,0
+20250327,194800,4538865500,46150,46150,46150,46150,0
+20250327,194700,4538865500,46150,46150,46150,46150,0
+20250327,194600,4538865500,46150,46150,46150,46150,0
+20250327,194500,4538865500,46150,46150,46150,46150,0
+20250327,194400,4538865500,46150,46150,46150,46150,0
+20250327,194300,4538865500,46150,46150,46150,46150,0
+20250327,194200,4538865500,46150,46150,46150,46150,0
+20250327,194100,4538865500,46150,46150,46150,46150,0
+20250327,194000,4538865500,46150,46150,46150,46150,0
+20250327,193900,4538865500,46150,46150,46150,46150,0
+20250327,193800,4538865500,46150,46150,46150,46150,0
+20250327,193700,4538865500,46150,46150,46150,46150,0
+20250327,193600,4538865500,46150,46150,46150,46150,0
+20250327,193500,4538865500,46150,46150,46150,46150,0
+20250327,193400,4538865500,46150,46150,46150,46150,0
+20250327,193300,4538865500,46150,46150,46150,46150,0
+20250327,193200,4538865500,46150,46150,46150,46150,0
+20250327,193100,4538865500,46150,46150,46150,46150,0
+20250327,193000,4538865500,46150,46150,46150,46150,0
+20250327,192900,4538865500,46150,46150,46150,46150,0
+20250327,192800,4538865500,46150,46150,46150,46150,0
+20250327,192700,4538865500,46150,46150,46150,46150,0
+20250327,192600,4538865500,46150,46150,46150,46150,0
+20250327,192500,4538865500,46150,46150,46150,46150,0
+20250327,192400,4538865500,46150,46150,46150,46150,0
+20250327,192300,4538865500,46150,46150,46150,46150,0
+20250327,192200,4538865500,46150,46150,46150,46150,1526
+20250327,192100,4538865500,46150,46150,46150,46150,0
+20250327,192000,4538865500,46150,46150,46150,46150,0
+20250327,191900,4538865500,46150,46150,46150,46150,0
+20250327,191800,4538865500,46150,46150,46150,46150,0
+20250327,191700,4538865500,46150,46150,46150,46150,0
+20250327,191600,4538865500,46150,46150,46150,46150,0
+20250327,191500,4538865500,46150,46150,46150,46150,0
+20250327,191400,4538865500,46150,46150,46150,46150,0
+20250327,191300,4538865500,46150,46150,46150,46150,0
+20250327,191200,4538865500,46150,46150,46150,46150,0
+20250327,191100,4538865500,46150,46150,46150,46150,0
+20250327,191000,4538865500,46150,46150,46150,46150,0
+20250327,190900,4538865500,46150,46150,46150,46150,0
+20250327,190800,4538865500,46150,46150,46150,46150,0
+20250327,190700,4538865500,46150,46150,46150,46150,0
+20250327,190600,4538865500,46150,46150,46150,46150,0
+20250327,190500,4538865500,46150,46150,46150,46150,0
+20250327,190400,4538865500,46150,46150,46150,46150,0
+20250327,190300,4538865500,46150,46150,46150,46150,0
+20250327,190200,4538865500,46150,46150,46150,46150,0
+20250327,190100,4538865500,46150,46150,46150,46150,0
+20250327,190000,4538865500,46150,46150,46150,46150,0
+20250327,185900,4538865500,46150,46150,46150,46150,0
+20250327,185800,4538865500,46150,46150,46150,46150,0
+20250327,185700,4538865500,46150,46150,46150,46150,0
+20250327,185600,4538865500,46150,46150,46150,46150,0
+20250327,185500,4538865500,46150,46150,46150,46150,0
+20250327,185400,4538865500,46150,46150,46150,46150,0
+20250327,185300,4538865500,46150,46150,46150,46150,0
+20250327,185200,4538865500,46150,46150,46150,46150,1526
+20250327,185100,4538865500,46150,46150,46150,46150,0
+20250327,185000,4538865500,46150,46150,46150,46150,0
+20250327,184900,4538865500,46150,46150,46150,46150,0
+20250327,184800,4538865500,46150,46150,46150,46150,0
+20250327,184700,4538865500,46150,46150,46150,46150,0
+20250327,184600,4538865500,46150,46150,46150,46150,0
+20250327,184500,4538865500,46150,46150,46150,46150,0
+20250327,184400,4538865500,46150,46150,46150,46150,0
+20250327,184300,4538865500,46150,46150,46150,46150,0
+20250327,184200,4538865500,46150,46150,46150,46150,0
+20250327,184100,4538865500,46150,46150,46150,46150,0
+20250327,184000,4538865500,46150,46150,46150,46150,0
+20250327,183900,4538865500,46150,46150,46150,46150,0
+20250327,183800,4538865500,46150,46150,46150,46150,0
+20250327,183700,4538865500,46150,46150,46150,46150,0
+20250327,183600,4538865500,46150,46150,46150,46150,0
+20250327,183500,4538865500,46150,46150,46150,46150,0
+20250327,183400,4538865500,46150,46150,46150,46150,0
+20250327,183300,4538865500,46150,46150,46150,46150,0
+20250327,183200,4538865500,46150,46150,46150,46150,0
+20250327,183100,4538865500,46150,46150,46150,46150,0
+20250327,183000,4538865500,46150,46150,46150,46150,0
+20250327,182900,4538865500,46150,46150,46150,46150,0
+20250327,182800,4538865500,46150,46150,46150,46150,0
+20250327,182700,4538865500,46150,46150,46150,46150,0
+20250327,182600,4538865500,46150,46150,46150,46150,0
+20250327,182500,4538865500,46150,46150,46150,46150,0
+20250327,182400,4538865500,46150,46150,46150,46150,0
+20250327,182300,4538865500,46150,46150,46150,46150,0
+20250327,182200,4538865500,46150,46150,46150,46150,1526
+20250327,182100,4538865500,46150,46150,46150,46150,0
+20250327,182000,4538865500,46150,46150,46150,46150,0
+20250327,181900,4538865500,46150,46150,46150,46150,0
+20250327,181800,4538865500,46150,46150,46150,46150,0
+20250327,181700,4538865500,46150,46150,46150,46150,0
+20250327,181600,4538865500,46150,46150,46150,46150,0
+20250327,181500,4538865500,46150,46150,46150,46150,0
+20250327,181400,4538865500,46150,46150,46150,46150,0
+20250327,181300,4538865500,46150,46150,46150,46150,0
+20250327,181200,4538865500,46150,46150,46150,46150,0
+20250327,181100,4538865500,46150,46150,46150,46150,0
+20250327,181000,4538865500,46150,46150,46150,46150,0
+20250327,180900,4538865500,46150,46150,46150,46150,0
+20250327,180800,4538865500,46150,46150,46150,46150,0
+20250327,180700,4538865500,46150,46150,46150,46150,0
+20250327,180600,4538865500,46150,46150,46150,46150,0
+20250327,180500,4538865500,46150,46150,46150,46150,0
+20250327,180400,4538865500,46150,46150,46150,46150,0
+20250327,180300,4538865500,46150,46150,46150,46150,0
+20250327,180200,4538865500,46150,46150,46150,46150,0
+20250327,180100,4538865500,46150,46150,46150,46150,0
+20250327,180000,4538865500,46150,46150,46150,46150,0
+20250327,175900,4538865500,46150,46150,46150,46150,0
+20250327,175800,4538865500,46150,46150,46150,46150,0
+20250327,175700,4538865500,46150,46150,46150,46150,0
+20250327,175600,4538865500,46150,46150,46150,46150,0
+20250327,175500,4538865500,46150,46150,46150,46150,0
+20250327,175400,4538865500,46150,46150,46150,46150,0
+20250327,175300,4538865500,46150,46150,46150,46150,0
+20250327,175200,4538865500,46150,46150,46150,46150,1526
+20250327,175100,4538865500,46150,46150,46150,46150,0
+20250327,175000,4538865500,46150,46150,46150,46150,0
+20250327,174900,4538865500,46150,46150,46150,46150,0
+20250327,174800,4538865500,46150,46150,46150,46150,0
+20250327,174700,4538865500,46150,46150,46150,46150,0
+20250327,174600,4538865500,46150,46150,46150,46150,0
+20250327,174500,4538865500,46150,46150,46150,46150,0
+20250327,174400,4538865500,46150,46150,46150,46150,0
+20250327,174300,4538865500,46150,46150,46150,46150,0
+20250327,174200,4538865500,46150,46150,46150,46150,0
+20250327,174100,4538865500,46150,46150,46150,46150,0
+20250327,174000,4538865500,46150,46150,46150,46150,0
+20250327,173900,4538865500,46150,46150,46150,46150,0
+20250327,173800,4538865500,46150,46150,46150,46150,0
+20250327,173700,4538865500,46150,46150,46150,46150,0
+20250327,173600,4538865500,46150,46150,46150,46150,0
+20250327,173500,4538865500,46150,46150,46150,46150,0
+20250327,173400,4538865500,46150,46150,46150,46150,0
+20250327,173300,4538865500,46150,46150,46150,46150,0
+20250327,173200,4538865500,46150,46150,46150,46150,0
+20250327,173100,4538865500,46150,46150,46150,46150,0
+20250327,173000,4538865500,46150,46150,46150,46150,0
+20250327,172900,4538865500,46150,46150,46150,46150,0
+20250327,172800,4538865500,46150,46150,46150,46150,0
+20250327,172700,4538865500,46150,46150,46150,46150,0
+20250327,172600,4538865500,46150,46150,46150,46150,0
+20250327,172500,4538865500,46150,46150,46150,46150,0
+20250327,172400,4538865500,46150,46150,46150,46150,0
+20250327,172300,4538865500,46150,46150,46150,46150,0
+20250327,172200,4538865500,46150,46150,46150,46150,1526
+20250327,172100,4538865500,46150,46150,46150,46150,0
+20250327,172000,4538865500,46150,46150,46150,46150,0
+20250327,171900,4538865500,46150,46150,46150,46150,0
+20250327,171800,4538865500,46150,46150,46150,46150,0
+20250327,171700,4538865500,46150,46150,46150,46150,0
+20250327,171600,4538865500,46150,46150,46150,46150,0
+20250327,171500,4538865500,46150,46150,46150,46150,0
+20250327,171400,4538865500,46150,46150,46150,46150,0
+20250327,171300,4538865500,46150,46150,46150,46150,0
+20250327,171200,4538865500,46150,46150,46150,46150,0
+20250327,171100,4538865500,46150,46150,46150,46150,0
+20250327,171000,4538865500,46150,46150,46150,46150,0
+20250327,170900,4538865500,46150,46150,46150,46150,0
+20250327,170800,4538865500,46150,46150,46150,46150,0
+20250327,170700,4538865500,46150,46150,46150,46150,0
+20250327,170600,4538865500,46150,46150,46150,46150,0
+20250327,170500,4538865500,46150,46150,46150,46150,0
+20250327,170400,4538865500,46150,46150,46150,46150,0
+20250327,170300,4538865500,46150,46150,46150,46150,0
+20250327,170200,4538865500,46150,46150,46150,46150,0
+20250327,170100,4538865500,46150,46150,46150,46150,0
+20250327,170000,4538865500,46150,46150,46150,46150,0
+20250327,165900,4538865500,46150,46150,46150,46150,0
+20250327,165800,4538865500,46150,46150,46150,46150,0
+20250327,165700,4538865500,46150,46150,46150,46150,0
+20250327,165600,4538865500,46150,46150,46150,46150,0
+20250327,165500,4538865500,46150,46150,46150,46150,0
+20250327,165400,4538865500,46150,46150,46150,46150,0
+20250327,165300,4538865500,46150,46150,46150,46150,0
+20250327,165200,4538865500,46150,46150,46150,46150,1526
+20250327,165100,4538865500,46150,46150,46150,46150,0
+20250327,165000,4538865500,46150,46150,46150,46150,0
+20250327,164900,4538865500,46150,46150,46150,46150,0
+20250327,164800,4538865500,46150,46150,46150,46150,0
+20250327,164700,4538865500,46150,46150,46150,46150,0
+20250327,164600,4538865500,46150,46150,46150,46150,0
+20250327,164500,4538865500,46150,46150,46150,46150,0
+20250327,164400,4538865500,46150,46150,46150,46150,0
+20250327,164300,4538865500,46150,46150,46150,46150,0
+20250327,164200,4538865500,46150,46150,46150,46150,0
+20250327,164100,4538865500,46150,46150,46150,46150,0
+20250327,164000,4538865500,46150,46150,46150,46150,0
+20250327,163900,4538865500,46150,46150,46150,46150,0
+20250327,163800,4538865500,46150,46150,46150,46150,0
+20250327,163700,4538865500,46150,46150,46150,46150,0
+20250327,163600,4538865500,46150,46150,46150,46150,0
+20250327,163500,4538865500,46150,46150,46150,46150,0
+20250327,163400,4538865500,46150,46150,46150,46150,0
+20250327,163300,4538865500,46150,46150,46150,46150,0
+20250327,163200,4538865500,46150,46150,46150,46150,0
+20250327,163100,4538865500,46150,46150,46150,46150,0
+20250327,163000,4538865500,46150,46150,46150,46150,0
+20250327,162900,4538865500,46150,46150,46150,46150,0
+20250327,162800,4538865500,46150,46150,46150,46150,0
+20250327,162700,4538865500,46150,46150,46150,46150,0
+20250327,162600,4538865500,46150,46150,46150,46150,0
+20250327,162500,4538865500,46150,46150,46150,46150,0
+20250327,162400,4538865500,46150,46150,46150,46150,0
+20250327,162300,4538865500,46150,46150,46150,46150,0
+20250327,162200,4538865500,46150,46150,46150,46150,1526
+20250327,162100,4538865500,46150,46150,46150,46150,0
+20250327,162000,4538865500,46150,46150,46150,46150,0
+20250327,161900,4538865500,46150,46150,46150,46150,0
+20250327,161800,4538865500,46150,46150,46150,46150,0
+20250327,161700,4538865500,46150,46150,46150,46150,0
+20250327,161600,4538865500,46150,46150,46150,46150,0
+20250327,161500,4538865500,46150,46150,46150,46150,0
+20250327,161400,4538865500,46150,46150,46150,46150,0
+20250327,161300,4538865500,46150,46150,46150,46150,0
+20250327,161200,4538865500,46150,46150,46150,46150,0
+20250327,161100,4538865500,46150,46150,46150,46150,0
+20250327,161000,4538865500,46150,46150,46150,46150,0
+20250327,160900,4538865500,46150,46150,46150,46150,0
+20250327,160800,4538865500,46150,46150,46150,46150,0
+20250327,160700,4538865500,46150,46150,46150,46150,0
+20250327,160600,4538865500,46150,46150,46150,46150,0
+20250327,160500,4538865500,46150,46150,46150,46150,0
+20250327,160400,4538865500,46150,46150,46150,46150,0
+20250327,160300,4538865500,46150,46150,46150,46150,0
+20250327,160200,4538865500,46150,46150,46150,46150,0
+20250327,160100,4538865500,46150,46150,46150,46150,0
+20250327,160000,4538865500,46150,46150,46150,46150,0
+20250327,155900,4538865500,46150,46150,46150,46150,0
+20250327,155800,4538865500,46150,46150,46150,46150,0
+20250327,155700,4538865500,46150,46150,46150,46150,0
+20250327,155600,4538865500,46150,46150,46150,46150,0
+20250327,155500,4538865500,46150,46150,46150,46150,0
+20250327,155400,4538865500,46150,46150,46150,46150,0
+20250327,155300,4538865500,46150,46150,46150,46150,0
+20250327,155200,4538865500,46150,46150,46150,46150,1526
+20250327,155100,4538865500,46150,46150,46150,46150,0
+20250327,155000,4538865500,46150,46150,46150,46150,0
+20250327,154900,4538865500,46150,46150,46150,46150,0
+20250327,154800,4538865500,46150,46150,46150,46150,0
+20250327,154700,4538865500,46150,46150,46150,46150,0
+20250327,154600,4538865500,46150,46150,46150,46150,0
+20250327,154500,4538865500,46150,46150,46150,46150,0
+20250327,154400,4538865500,46150,46150,46150,46150,0
+20250327,154300,4538865500,46150,46150,46150,46150,0
+20250327,154200,4538865500,46150,46150,46150,46150,0
+20250327,154100,4538865500,46150,46150,46150,46150,0
+20250327,154000,4538865500,46150,46150,46150,46150,0
+20250327,153900,4538865500,46150,46150,46150,46150,0
+20250327,153800,4538865500,46150,46150,46150,46150,0
+20250327,153700,4538865500,46150,46150,46150,46150,0
+20250327,153600,4538865500,46150,46150,46150,46150,0
+20250327,153500,4538865500,46150,46150,46150,46150,0
+20250327,153400,4538865500,46150,46150,46150,46150,0
+20250327,153300,4538865500,46150,46150,46150,46150,0
+20250327,153200,4538865500,46150,46150,46150,46150,0
+20250327,153100,4538865500,46150,46150,46150,46150,0
+20250327,153000,4538865500,46150,46150,46150,46150,1526
+20250327,152900,4468440600,46200,46200,46200,46200,0
+20250327,152800,4468440600,46200,46200,46200,46200,0
+20250327,152700,4468440600,46200,46200,46200,46200,0
+20250327,152600,4468440600,46200,46200,46200,46200,0
+20250327,152500,4468440600,46200,46200,46200,46200,0
+20250327,152400,4468440600,46200,46200,46200,46200,0
+20250327,152300,4468440600,46200,46200,46200,46200,0
+20250327,152200,4468440600,46200,46200,46200,46200,0
+20250327,152100,4468440600,46200,46200,46200,46200,0
+20250327,152000,4468440600,46200,46200,46200,46200,0
+20250327,151900,4468440600,46200,46200,46200,46150,216
+20250327,151800,4458467750,46150,46200,46200,46150,339
+20250327,151700,4442806000,46200,46200,46200,46200,322
+20250327,151600,4427929600,46150,46100,46200,46050,1118
+20250327,151500,4376379150,46100,46050,46100,46050,712
+20250327,151400,4343568850,46100,46100,46150,46050,720
+20250327,151300,4310368100,46100,46050,46150,46050,614
+20250327,151200,4282054850,46050,46050,46050,46000,428
+20250327,151100,4262346700,46050,46100,46100,46000,940
+20250327,151000,4219036150,46050,46050,46150,46050,531
+20250327,150900,4194557900,46100,46050,46100,46050,672
+20250327,150800,4163591200,46100,46050,46100,46050,418
+20250327,150700,4144321600,46100,46100,46100,46050,544
+20250327,150600,4119243500,46100,46050,46150,46050,535
+20250327,150500,4094578950,46050,46050,46150,46050,1055
+20250327,150400,4045945650,46050,46050,46100,46050,584
+20250327,150300,4019048900,46050,46000,46050,46000,557
+20250327,150200,3993417150,46000,46000,46000,45950,349
+20250327,150100,3977363400,46000,46000,46050,45900,444
+20250327,150000,3956934500,45800,45800,46050,45800,3863
+20250327,145900,3779584200,45850,45800,45900,45800,342
+20250327,145800,3763901500,45800,45900,45900,45800,262
+20250327,145700,3751891150,45800,45900,45900,45800,269
+20250327,145600,3739550400,45850,45900,45900,45800,280
+20250327,145500,3726707800,45850,45900,45950,45850,276
+20250327,145400,3714038500,45850,45950,45950,45850,122
+20250327,145300,3708435900,45950,45950,45950,45900,263
+20250327,145200,3696356750,45950,45900,45950,45850,271
+20250327,145100,3683908450,45950,46000,46000,45900,1688
+20250327,145000,3606337100,46000,45900,46000,45900,352
+20250327,144900,3590156700,45900,45950,46000,45900,172
+20250327,144800,3582248350,45950,46000,46000,45900,680
+20250327,144700,3550999150,46000,46000,46000,45950,197
+20250327,144600,3541940950,46000,45950,46050,45950,272
+20250327,144500,3529420800,46000,46050,46050,45950,185
+20250327,144400,3520906250,46000,46000,46050,45950,236
+20250327,144300,3510043750,46100,46100,46100,45950,398
+20250327,144200,3491724600,46050,45950,46100,45950,215
+20250327,144100,3481822750,46000,46000,46000,45950,820
+20250327,144000,3444106075,46000,46000,46000,45850,282
+20250327,143900,3431139575,45950,45900,46000,45850,1895
+20250327,143800,3344154875,45850,45850,45900,45850,202
+20250327,143700,3334889125,45900,45850,45900,45850,381
+20250327,143600,3317406125,45850,45850,45900,45800,145
+20250327,143500,3310753625,45800,45800,45900,45800,552
+20250327,143400,3285440625,45900,45850,45900,45800,915
+20250327,143300,3243481425,45900,45850,45900,45800,462
+20250327,143200,3222282325,45750,45800,45900,45750,153
+20250327,143100,3215271025,45800,45900,46000,45800,1089
+20250327,143000,3165328175,45950,45950,46000,45900,207
+20250327,142900,3155815425,45900,45950,46000,45900,198
+20250327,142800,3146712525,45950,46000,46000,45900,227
+20250327,142700,3136273575,46000,46000,46000,45900,204
+20250327,142600,3126894225,45900,45950,46000,45900,272
+20250327,142500,3114395875,45900,45850,46000,45850,178
+20250327,142400,3106217575,45900,46000,46050,45900,565
+20250327,142300,3080249475,45950,45950,46050,45900,239
+20250327,142200,3069260975,46000,45950,46050,45900,207
+20250327,142100,3059743875,45900,45950,46000,45900,148
+20250327,142000,3052940775,45900,46050,46050,45850,213
+20250327,141900,3043142825,46050,45950,46050,45900,223
+20250327,141800,3032891825,45950,45950,46050,45900,194
+20250327,141700,3023973575,45950,46000,46050,45950,172
+20250327,141600,3016062925,46000,46000,46100,45900,677
+20250327,141500,2984913125,46000,46050,46150,46000,358
+20250327,141400,2968436875,46050,46050,46150,46000,217
+20250327,141300,2958437425,46050,46000,46150,46000,176
+20250327,141200,2950327225,46000,46100,46100,46000,131
+20250327,141100,2944290925,46100,46050,46100,46000,180
+20250327,141000,2935997475,46000,46050,46100,46000,181
+20250327,140900,2927661175,46000,46050,46100,45950,797
+20250327,140800,2890993525,46050,46000,46100,46000,198
+20250327,140700,2881874125,46050,46000,46100,46000,202
+20250327,140600,2872570825,46050,46000,46100,46000,370
+20250327,140500,2855538525,46050,46150,46150,46000,222
+20250327,140400,2845313225,46050,46100,46150,46000,235
+20250327,140300,2834484975,46050,46050,46150,46000,105
+20250327,140200,2829647425,46000,46050,46150,46000,188
+20250327,140100,2820983875,46050,46000,46150,46000,217
+20250327,140000,2810987225,46100,46050,46150,46000,284
+20250327,135900,2797905175,46000,46000,46150,46000,169
+20250327,135800,2790119425,46150,46050,46150,46000,245
+20250327,135700,2778830475,46050,46100,46150,46000,144
+20250327,135600,2772194475,46100,46100,46200,46000,211
+20250327,135500,2762466675,46150,46200,46200,46050,199
+20250327,135400,2753284275,46150,46150,46200,46100,203
+20250327,135300,2743912125,46150,46150,46200,46050,130
+20250327,135200,2737915925,46100,46150,46200,46100,93
+20250327,135100,2733621325,46150,46150,46200,46050,191
+20250327,135000,2724804725,46150,46050,46200,46000,188
+20250327,134900,2716123575,46100,46100,46150,46100,204
+20250327,134800,2706713525,46100,46150,46150,46100,88
+20250327,134700,2702653275,46100,46150,46150,46100,244
+20250327,134600,2691396075,46150,46100,46150,46050,130
+20250327,134500,2685399525,46150,46150,46150,46000,182
+20250327,134400,2677002325,46100,46150,46150,46050,107
+20250327,134300,2672066225,46100,46050,46150,46000,215
+20250327,134200,2662159675,46100,46100,46100,46000,94
+20250327,134100,2657827625,46100,46050,46100,46000,120
+20250327,134000,2652299575,46050,46050,46050,45950,311
+20250327,133900,2637985375,46000,46100,46100,46000,122
+20250327,133800,2632370025,46050,46000,46050,45950,213
+20250327,133700,2622564675,46000,46050,46050,45900,166
+20250327,133600,2614926825,46000,46000,46100,45950,228
+20250327,133500,2604431275,46000,46000,46100,46000,166
+20250327,133400,2596789725,46000,45900,46000,45850,242
+20250327,133300,2585666375,45950,46050,46100,45950,214
+20250327,133200,2575820775,46000,46050,46100,46000,272
+20250327,133100,2563299725,46050,46000,46050,46000,114
+20250327,133000,2558051225,46000,46050,46100,46000,203
+20250327,132900,2548704825,46050,46050,46050,45900,258
+20250327,132800,2536838175,46050,45950,46050,45950,89
+20250327,132700,2532740875,46000,46000,46050,45950,186
+20250327,132600,2524183025,46000,45950,46050,45950,159
+20250327,132500,2516868275,45950,46050,46150,45950,1221
+20250327,132400,2460712125,46100,46150,46150,46050,98
+20250327,132300,2456192425,46150,46150,46150,46100,109
+20250327,132200,2451164775,46100,46100,46150,46050,90
+20250327,132100,2447015075,46100,46050,46200,46050,174
+20250327,132000,2438988025,46100,46100,46200,46050,315
+20250327,131900,2424460975,46100,46100,46150,46100,76
+20250327,131800,2420955425,46100,46150,46150,46050,132
+20250327,131700,2414870225,46150,46100,46150,46050,132
+20250327,131600,2408780775,46150,46150,46150,46100,77
+20250327,131500,2405228575,46100,46100,46150,46050,134
+20250327,131400,2399048575,46100,46100,46150,46050,207
+20250327,131300,2389502125,46100,46050,46150,46050,70
+20250327,131200,2386275175,46050,46100,46150,46050,115
+20250327,131100,2380970025,46150,46050,46150,46050,343
+20250327,131000,2365161525,46050,46050,46100,46050,106
+20250327,130900,2360276675,46050,46100,46100,46050,87
+20250327,130800,2356267075,46050,46100,46100,46000,124
+20250327,130700,2350553875,46050,46000,46100,46000,298
+20250327,130600,2336835425,46000,46050,46100,46000,261
+20250327,130500,2324823225,46050,46050,46100,46000,136
+20250327,130400,2318558675,46100,46100,46100,46000,155
+20250327,130300,2311418675,46100,46050,46100,46000,258
+20250327,130200,2299536125,46050,46100,46100,46000,110
+20250327,130100,2294469225,46050,46050,46100,46000,120
+20250327,130000,2288940125,46050,46050,46100,45950,240
+20250327,125900,2277889375,46050,45950,46100,45950,101
+20250327,125800,2273236125,45950,46000,46050,45950,141
+20250327,125700,2266748825,46000,46000,46100,45950,212
+20250327,125600,2256994825,45950,46000,46100,45950,663
+20250327,125500,2226520525,46100,46050,46150,46000,126
+20250327,125400,2220716825,46050,46100,46100,46000,133
+20250327,125300,2214587075,46050,46050,46100,46000,182
+20250327,125200,2206208675,46000,46100,46100,46000,66
+20250327,125100,2203169075,46050,46000,46100,46000,119
+20250327,125000,2197686925,46000,46000,46100,45900,166
+20250327,124900,2190045225,46000,45950,46050,45900,96
+20250327,124800,2185631875,45900,46100,46100,45900,275
+20250327,124700,2172967725,46000,46000,46100,45950,148
+20250327,124600,2166156575,45950,45950,46050,45850,124
+20250327,124500,2160456075,46000,46000,46100,45850,122
+20250327,124400,2154840250,46000,46000,46100,45900,173
+20250327,124300,2146876650,46050,46050,46050,45900,133
+20250327,124200,2140759700,46000,46100,46100,45950,94
+20250327,124100,2136435050,46000,46000,46100,45950,208
+20250327,124000,2126861600,45950,46000,46050,45900,85
+20250327,123900,2122953400,46000,45950,46050,45950,171
+20250327,123800,2115087000,46000,45950,46000,45950,144
+20250327,123700,2108464250,45950,45950,46000,45950,93
+20250327,123600,2104189100,45900,45900,45950,45850,94
+20250327,123500,2099873250,45950,46000,46050,45850,207
+20250327,123400,2090353600,46000,45950,46000,45950,119
+20250327,123300,2084881000,45950,45950,46000,45900,95
+20250327,123200,2080514300,45950,45900,46000,45900,129
+20250327,123100,2074587800,45900,45900,45900,45850,172
+20250327,123000,2066693150,45850,45850,45900,45800,142
+20250327,122900,2060181450,45850,46000,46000,45850,106
+20250327,122800,2055315950,45900,45900,46000,45900,201
+20250327,122700,2046086450,45850,45950,45950,45800,117
+20250327,122600,2040718250,45950,45950,45950,45850,717
+20250327,122500,2007805700,45950,45950,46050,45950,116
+20250327,122400,2002466950,46000,45950,46000,45950,840
+20250327,122300,1963859900,46000,46000,46050,46000,84
+20250327,122200,1959994700,46000,46000,46100,46000,151
+20250327,122100,1953039950,46050,46050,46150,46000,421
+20250327,122000,1933663650,46000,46000,46150,46000,112
+20250327,121900,1928501050,46050,46100,46100,46000,33
+20250327,121800,1926980350,46100,46100,46150,46000,133
+20250327,121700,1920849450,46150,46100,46150,46000,153
+20250327,121600,1913799800,46050,46100,46150,46050,55
+20250327,121500,1911264050,46150,46150,46150,46100,98
+20250327,121400,1906742000,46150,46100,46150,46000,179
+20250327,121300,1898492500,46100,46150,46150,46050,90
+20250327,121200,1894343600,46050,46100,46150,46000,162
+20250327,121100,1886883300,46100,46050,46100,46000,132
+20250327,121000,1880802100,46050,46050,46100,46000,94
+20250327,120900,1876470800,46050,46050,46100,45950,132
+20250327,120800,1870393900,46100,46050,46100,46000,183
+20250327,120700,1861971450,46100,46100,46150,46050,141
+20250327,120600,1855471650,46050,46100,46150,46000,137
+20250327,120500,1849162500,46150,46050,46150,46050,115
+20250327,120400,1843859250,46000,46150,46150,45950,127
+20250327,120300,1838013050,46050,46050,46100,46000,118
+20250327,120200,1832575600,46050,46100,46150,45900,181
+20250327,120100,1824244400,46100,46050,46100,46000,101
+20250327,120000,1819588450,46050,46100,46150,45900,173
+20250327,115900,1811622950,46000,46050,46050,45900,119
+20250327,115800,1806146050,46050,46000,46050,45950,171
+20250327,115700,1798278100,46000,46000,46050,46000,136
+20250327,115600,1792019350,46000,46000,46100,45950,108
+20250327,115500,1787048450,45950,46100,46100,45950,142
+20250327,115400,1780509750,46000,46050,46050,45950,201
+20250327,115300,1771258850,46100,46050,46100,46000,75
+20250327,115200,1767805850,46050,46150,46150,46000,250
+20250327,115100,1756299000,46150,46100,46150,46050,196
+20250327,115000,1747257650,46100,46050,46150,46000,122
+20250327,114900,1741632150,46100,46100,46150,46050,94
+20250327,114800,1737295800,46100,46100,46150,46050,130
+20250327,114700,1731301700,46100,46100,46150,46000,200
+20250327,114600,1722096150,46050,46100,46150,46000,83
+20250327,114500,1718273700,46050,46050,46150,46000,160
+20250327,114400,1710898400,46050,46000,46150,46000,119
+20250327,114300,1705414350,46050,46100,46150,46000,147
+20250327,114200,1698644250,46050,46050,46150,45950,197
+20250327,114100,1689571750,46100,46000,46100,46000,136
+20250327,114000,1683307050,46100,46050,46100,46000,131
+20250327,113900,1677272850,46050,46050,46100,46000,134
+20250327,113800,1671105000,46100,46100,46100,46000,249
+20250327,113700,1659633200,46100,46050,46100,46050,42
+20250327,113600,1657697200,46050,46000,46050,46000,97
+20250327,113500,1653232150,46050,46050,46050,46000,131
+20250327,113400,1647200500,46050,45950,46050,45900,177
+20250327,113300,1639059700,46000,46000,46000,45900,93
+20250327,113200,1634783400,46000,45950,46000,45900,148
+20250327,113100,1627981000,45950,45900,46000,45850,184
+20250327,113000,1619527550,45850,45850,45950,45850,115
+20250327,112900,1614247550,45850,45900,45950,45850,93
+20250327,112800,1609978250,45900,45850,45950,45850,131
+20250327,112700,1603963650,45850,45900,45950,45800,279
+20250327,112600,1591176650,45900,45900,45950,45800,58
+20250327,112500,1588515300,45900,45950,46000,45900,198
+20250327,112400,1579417950,45900,45950,46000,45850,87
+20250327,112300,1575420100,45900,45950,46000,45900,139
+20250327,112200,1569035700,46000,46000,46100,45950,91
+20250327,112100,1564847500,46050,46050,46100,45950,186
+20250327,112000,1556289500,46000,46050,46050,45950,98
+20250327,111900,1551778850,46050,46050,46100,46000,71
+20250327,111800,1548508600,46100,46100,46100,45950,178
+20250327,111700,1540307850,46000,46100,46100,46000,57
+20250327,111600,1537682250,46100,46000,46100,46000,89
+20250327,111500,1533580400,45950,46050,46100,45900,212
+20250327,111400,1523821050,46050,45950,46050,45900,53
+20250327,111300,1521383750,45950,46050,46050,45950,71
+20250327,111200,1518116050,46050,46000,46100,46000,127
+20250327,111100,1512266600,45950,45950,46000,45950,77
+20250327,111000,1508725450,45900,45950,46000,45900,134
+20250327,110900,1502563150,46000,45950,46050,45950,77
+20250327,110800,1499018850,45950,46000,46000,45900,284
+20250327,110700,1485964950,45950,46100,46100,45950,392
+20250327,110600,1467946300,46100,46100,46150,45950,140
+20250327,110500,1461501700,46050,45950,46150,45950,168
+20250327,110400,1453759200,46000,45950,46100,45950,464
+20250327,110300,1432403450,45950,46000,46000,45950,111
+20250327,110200,1427299050,46050,46000,46050,45950,650
+20250327,110100,1397397350,46000,46100,46100,45900,227
+20250327,110000,1386953250,46100,46100,46100,46000,169
+20250327,105900,1379169700,46050,46100,46150,46050,170
+20250327,105800,1371333350,46150,45950,46200,45950,98
+20250327,105700,1366816700,46000,46000,46150,45950,125
+20250327,105600,1361063150,46000,46100,46250,46000,310
+20250327,105500,1346799300,46250,46250,46250,46050,159
+20250327,105400,1339457950,46250,46100,46250,46100,189
+20250327,105300,1330730800,46100,46200,46250,46100,103
+20250327,105200,1325974250,46200,46150,46250,46150,120
+20250327,105100,1320425550,46250,46150,46250,46100,166
+20250327,105000,1312759550,46150,46150,46150,46100,90
+20250327,104900,1308608550,46150,46150,46150,46100,111
+20250327,104800,1303487500,46150,46050,46150,46000,150
+20250327,104700,1296573700,46000,46050,46150,46000,89
+20250327,104600,1292473650,46100,46250,46250,46050,955
+20250327,104500,1248468650,46200,46200,46300,46150,147
+20250327,104400,1241669350,46200,46300,46350,46200,189
+20250327,104300,1232930900,46300,46300,46300,46200,114
+20250327,104200,1227660150,46300,46250,46350,46200,673
+20250327,104100,1196479700,46300,46300,46300,46200,41
+20250327,104000,1194582900,46300,46250,46300,46250,144
+20250327,103900,1187916800,46250,46300,46350,46150,248
+20250327,103800,1176437750,46250,46300,46300,46100,138
+20250327,103700,1170053200,46250,46150,46300,46150,114
+20250327,103600,1164783050,46250,46250,46250,46150,128
+20250327,103500,1158865600,46200,46300,46350,46100,1344
+20250327,103400,1096789600,46350,46300,46350,46300,251
+20250327,103300,1085167250,46350,46250,46350,46250,1310
+20250327,103200,1024517850,46250,46200,46250,46150,315
+20250327,103100,1009966250,46150,46200,46200,46050,134
+20250327,103000,1003782100,46150,46000,46150,46000,357
+20250327,102900,987334700,46100,46100,46100,45950,435
+20250327,102800,967308250,46100,46050,46100,46050,228
+20250327,102700,956806400,46000,45950,46050,45900,860
+20250327,102600,917245600,45950,45950,46000,45850,278
+20250327,102500,904475400,45900,46000,46000,45850,163
+20250327,102400,896988200,46000,46000,46000,45950,117
+20250327,102300,891606900,46000,45850,46000,45850,57
+20250327,102200,888987300,45950,45900,46000,45800,341
+20250327,102100,873331250,45950,46000,46050,45950,51
+20250327,102000,870986000,46000,46000,46050,45950,285
+20250327,101900,857876100,45950,46000,46050,45900,329
+20250327,101800,842744650,46050,46050,46050,45950,127
+20250327,101700,836901500,46050,46000,46050,45950,224
+20250327,101600,826592500,46050,46000,46050,46000,252
+20250327,101500,814994550,46000,45900,46000,45900,223
+20250327,101400,804746800,45900,46000,46000,45900,222
+20250327,101300,794545550,45950,46050,46050,45900,214
+20250327,101200,784703500,46100,46000,46100,45950,290
+20250327,101100,771353850,46050,46000,46050,45950,169
+20250327,101000,763579850,46000,45950,46000,45900,272
+20250327,100900,751077600,46000,45950,46000,45950,197
+20250327,100800,742017200,45950,45950,46000,45950,233
+20250327,100700,731304000,46000,45950,46050,45900,139
+20250327,100600,724914050,45900,45950,46000,45900,80
+20250327,100500,721237250,45950,45950,45950,45900,235
+20250327,100400,710442800,45950,45950,46000,45950,98
+20250327,100300,705936100,45950,45950,46000,45900,125
+20250327,100200,700192750,46000,46000,46000,45900,165
+20250327,100100,692606900,46000,45950,46000,45900,115
+20250327,100000,687324550,45950,46000,46000,45900,86
+20250327,095900,683369900,46000,46000,46000,45950,250
+20250327,095800,671872900,45950,46100,46100,45950,152
+20250327,095700,664875250,46100,46050,46100,45950,218
+20250327,095600,654844750,46050,46000,46050,46000,765
+20250327,095500,619649050,46000,45950,46000,45800,216
+20250327,095400,609724200,45950,45950,46000,45900,122
+20250327,095300,604118600,45950,45900,45950,45850,253
+20250327,095200,592498550,45850,45850,45900,45850,189
+20250327,095100,583826000,45850,45800,45900,45800,96
+20250327,095000,579424400,45800,45800,45900,45750,92
+20250327,094900,575205950,45800,45700,45950,45700,1441
+20250327,094800,509105450,45700,45700,45750,45700,53
+20250327,094700,506680850,45750,45800,45850,45750,196
+20250327,094600,497708150,45850,45850,45850,45750,214
+20250327,094500,487905950,45750,45750,45850,45750,159
+20250327,094400,480624350,45800,45850,45850,45750,128
+20250327,094300,474759800,45850,45850,45900,45800,89
+20250327,094200,470679000,45800,45800,45800,45800,262
+20250327,094100,458679400,45800,45950,45950,45750,214
+20250327,094000,448867300,45950,45900,45950,45850,167
+20250327,093900,441202400,45900,45850,45900,45850,63
+20250327,093800,438310750,45900,45850,45900,45850,52
+20250327,093700,435924250,45850,45800,45950,45750,391
+20250327,093600,418002300,45800,45650,45800,45650,444
+20250327,093500,397684100,45650,45750,45750,45650,157
+20250327,093400,390509300,45700,45700,45750,45650,49
+20250327,093300,388269800,45750,45700,45750,45700,60
+20250327,093200,385527200,45700,45800,45850,45700,198
+20250327,093100,376461600,45800,45800,45800,45750,218
+20250327,093000,366483600,45800,45600,45800,45600,299
+20250327,092900,352812800,45650,45650,45700,45650,47
+20250327,092800,350666950,45650,45750,45750,45600,1172
+20250327,092700,297165500,45750,45600,45750,45600,370
+20250327,092600,280258600,45600,45600,45600,45400,341
+20250327,092500,264741800,45650,45650,45650,45600,362
+20250327,092400,248219350,45550,45550,45650,45500,439
+20250327,092300,228205550,45600,45550,45600,45450,588
+20250327,092200,201407850,45500,45300,45600,45250,484
+20250327,092100,179446300,45250,45100,45300,45100,506
+20250327,092000,156557350,45150,44950,45150,44950,585
+20250327,091900,130203650,44900,44850,44950,44850,256
+20250327,091800,118703800,44850,44850,44850,44850,18
+20250327,091700,117896500,44850,44850,44850,44850,1
+20250327,091600,117851650,44800,44800,44800,44800,134
+20250327,091500,111848450,44800,44800,44800,44750,58
+20250327,091400,109251000,44800,44800,44800,44650,514
+20250327,091300,86227200,44800,44800,44850,44650,369
+20250327,091200,69741750,44850,44850,44900,44800,97
+20250327,091100,65389600,44800,44750,44800,44750,121
+20250327,091000,59972100,44700,44650,44700,44650,164
+20250327,090900,52644050,44650,44550,44650,44550,29
+20250327,090800,51350700,44550,44500,44550,44450,34
+20250327,090700,49836350,44400,44400,44550,44350,573
+20250327,090600,24395450,44400,44400,44400,44400,20
+20250327,090500,23507450,44300,44250,44300,44200,63
+20250327,090400,20720300,44400,44400,44400,44400,1
+20250327,090300,20675900,44400,44450,44450,44400,11
+20250327,090200,20187450,44550,44450,44550,44150,76
+20250327,090100,16815950,44450,44650,44650,44200,362
+20250327,090000,759000,44600,44650,44650,44600,17

241710/min/candle-20250328.csv

@@ -0,0 +1,714 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,205200,5750826450,46500,46500,46500,46500,1283
+20250328,205100,5750826450,46500,46500,46500,46500,0
+20250328,205000,5750826450,46500,46500,46500,46500,0
+20250328,204900,5750826450,46500,46500,46500,46500,0
+20250328,204800,5750826450,46500,46500,46500,46500,0
+20250328,204700,5750826450,46500,46500,46500,46500,0
+20250328,204600,5750826450,46500,46500,46500,46500,0
+20250328,204500,5750826450,46500,46500,46500,46500,0
+20250328,204400,5750826450,46500,46500,46500,46500,0
+20250328,204300,5750826450,46500,46500,46500,46500,0
+20250328,204200,5750826450,46500,46500,46500,46500,0
+20250328,204100,5750826450,46500,46500,46500,46500,0
+20250328,204000,5750826450,46500,46500,46500,46500,0
+20250328,203900,5750826450,46500,46500,46500,46500,0
+20250328,203800,5750826450,46500,46500,46500,46500,0
+20250328,203700,5750826450,46500,46500,46500,46500,0
+20250328,203600,5750826450,46500,46500,46500,46500,0
+20250328,203500,5750826450,46500,46500,46500,46500,0
+20250328,203400,5750826450,46500,46500,46500,46500,0
+20250328,203300,5750826450,46500,46500,46500,46500,0
+20250328,203200,5750826450,46500,46500,46500,46500,0
+20250328,203100,5750826450,46500,46500,46500,46500,0
+20250328,203000,5750826450,46500,46500,46500,46500,0
+20250328,202900,5750826450,46500,46500,46500,46500,0
+20250328,202800,5750826450,46500,46500,46500,46500,0
+20250328,202700,5750826450,46500,46500,46500,46500,0
+20250328,202600,5750826450,46500,46500,46500,46500,0
+20250328,202500,5750826450,46500,46500,46500,46500,0
+20250328,202400,5750826450,46500,46500,46500,46500,0
+20250328,202300,5750826450,46500,46500,46500,46500,0
+20250328,202200,5750826450,46500,46500,46500,46500,1283
+20250328,202100,5750826450,46500,46500,46500,46500,0
+20250328,202000,5750826450,46500,46500,46500,46500,0
+20250328,201900,5750826450,46500,46500,46500,46500,0
+20250328,201800,5750826450,46500,46500,46500,46500,0
+20250328,201700,5750826450,46500,46500,46500,46500,0
+20250328,201600,5750826450,46500,46500,46500,46500,0
+20250328,201500,5750826450,46500,46500,46500,46500,0
+20250328,201400,5750826450,46500,46500,46500,46500,0
+20250328,201300,5750826450,46500,46500,46500,46500,0
+20250328,201200,5750826450,46500,46500,46500,46500,0
+20250328,201100,5750826450,46500,46500,46500,46500,0
+20250328,201000,5750826450,46500,46500,46500,46500,0
+20250328,200900,5750826450,46500,46500,46500,46500,0
+20250328,200800,5750826450,46500,46500,46500,46500,0
+20250328,200700,5750826450,46500,46500,46500,46500,0
+20250328,200600,5750826450,46500,46500,46500,46500,0
+20250328,200500,5750826450,46500,46500,46500,46500,0
+20250328,200400,5750826450,46500,46500,46500,46500,0
+20250328,200300,5750826450,46500,46500,46500,46500,0
+20250328,200200,5750826450,46500,46500,46500,46500,0
+20250328,200100,5750826450,46500,46500,46500,46500,0
+20250328,200000,5750826450,46500,46500,46500,46500,0
+20250328,195900,5750826450,46500,46500,46500,46500,0
+20250328,195800,5750826450,46500,46500,46500,46500,0
+20250328,195700,5750826450,46500,46500,46500,46500,0
+20250328,195600,5750826450,46500,46500,46500,46500,0
+20250328,195500,5750826450,46500,46500,46500,46500,0
+20250328,195400,5750826450,46500,46500,46500,46500,0
+20250328,195300,5750826450,46500,46500,46500,46500,0
+20250328,195200,5750826450,46500,46500,46500,46500,1283
+20250328,195100,5750826450,46500,46500,46500,46500,0
+20250328,195000,5750826450,46500,46500,46500,46500,0
+20250328,194900,5750826450,46500,46500,46500,46500,0
+20250328,194800,5750826450,46500,46500,46500,46500,0
+20250328,194700,5750826450,46500,46500,46500,46500,0
+20250328,194600,5750826450,46500,46500,46500,46500,0
+20250328,194500,5750826450,46500,46500,46500,46500,0
+20250328,194400,5750826450,46500,46500,46500,46500,0
+20250328,194300,5750826450,46500,46500,46500,46500,0
+20250328,194200,5750826450,46500,46500,46500,46500,0
+20250328,194100,5750826450,46500,46500,46500,46500,0
+20250328,194000,5750826450,46500,46500,46500,46500,0
+20250328,193900,5750826450,46500,46500,46500,46500,0
+20250328,193800,5750826450,46500,46500,46500,46500,0
+20250328,193700,5750826450,46500,46500,46500,46500,0
+20250328,193600,5750826450,46500,46500,46500,46500,0
+20250328,193500,5750826450,46500,46500,46500,46500,0
+20250328,193400,5750826450,46500,46500,46500,46500,0
+20250328,193300,5750826450,46500,46500,46500,46500,0
+20250328,193200,5750826450,46500,46500,46500,46500,0
+20250328,193100,5750826450,46500,46500,46500,46500,0
+20250328,193000,5750826450,46500,46500,46500,46500,0
+20250328,192900,5750826450,46500,46500,46500,46500,0
+20250328,192800,5750826450,46500,46500,46500,46500,0
+20250328,192700,5750826450,46500,46500,46500,46500,0
+20250328,192600,5750826450,46500,46500,46500,46500,0
+20250328,192500,5750826450,46500,46500,46500,46500,0
+20250328,192400,5750826450,46500,46500,46500,46500,0
+20250328,192300,5750826450,46500,46500,46500,46500,0
+20250328,192200,5750826450,46500,46500,46500,46500,1283
+20250328,192100,5750826450,46500,46500,46500,46500,0
+20250328,192000,5750826450,46500,46500,46500,46500,0
+20250328,191900,5750826450,46500,46500,46500,46500,0
+20250328,191800,5750826450,46500,46500,46500,46500,0
+20250328,191700,5750826450,46500,46500,46500,46500,0
+20250328,191600,5750826450,46500,46500,46500,46500,0
+20250328,191500,5750826450,46500,46500,46500,46500,0
+20250328,191400,5750826450,46500,46500,46500,46500,0
+20250328,191300,5750826450,46500,46500,46500,46500,0
+20250328,191200,5750826450,46500,46500,46500,46500,0
+20250328,191100,5750826450,46500,46500,46500,46500,0
+20250328,191000,5750826450,46500,46500,46500,46500,0
+20250328,190900,5750826450,46500,46500,46500,46500,0
+20250328,190800,5750826450,46500,46500,46500,46500,0
+20250328,190700,5750826450,46500,46500,46500,46500,0
+20250328,190600,5750826450,46500,46500,46500,46500,0
+20250328,190500,5750826450,46500,46500,46500,46500,0
+20250328,190400,5750826450,46500,46500,46500,46500,0
+20250328,190300,5750826450,46500,46500,46500,46500,0
+20250328,190200,5750826450,46500,46500,46500,46500,0
+20250328,190100,5750826450,46500,46500,46500,46500,0
+20250328,190000,5750826450,46500,46500,46500,46500,0
+20250328,185900,5750826450,46500,46500,46500,46500,0
+20250328,185800,5750826450,46500,46500,46500,46500,0
+20250328,185700,5750826450,46500,46500,46500,46500,0
+20250328,185600,5750826450,46500,46500,46500,46500,0
+20250328,185500,5750826450,46500,46500,46500,46500,0
+20250328,185400,5750826450,46500,46500,46500,46500,0
+20250328,185300,5750826450,46500,46500,46500,46500,0
+20250328,185200,5750826450,46500,46500,46500,46500,1283
+20250328,185100,5750826450,46500,46500,46500,46500,0
+20250328,185000,5750826450,46500,46500,46500,46500,0
+20250328,184900,5750826450,46500,46500,46500,46500,0
+20250328,184800,5750826450,46500,46500,46500,46500,0
+20250328,184700,5750826450,46500,46500,46500,46500,0
+20250328,184600,5750826450,46500,46500,46500,46500,0
+20250328,184500,5750826450,46500,46500,46500,46500,0
+20250328,184400,5750826450,46500,46500,46500,46500,0
+20250328,184300,5750826450,46500,46500,46500,46500,0
+20250328,184200,5750826450,46500,46500,46500,46500,0
+20250328,184100,5750826450,46500,46500,46500,46500,0
+20250328,184000,5750826450,46500,46500,46500,46500,0
+20250328,183900,5750826450,46500,46500,46500,46500,0
+20250328,183800,5750826450,46500,46500,46500,46500,0
+20250328,183700,5750826450,46500,46500,46500,46500,0
+20250328,183600,5750826450,46500,46500,46500,46500,0
+20250328,183500,5750826450,46500,46500,46500,46500,0
+20250328,183400,5750826450,46500,46500,46500,46500,0
+20250328,183300,5750826450,46500,46500,46500,46500,0
+20250328,183200,5750826450,46500,46500,46500,46500,0
+20250328,183100,5750826450,46500,46500,46500,46500,0
+20250328,183000,5750826450,46500,46500,46500,46500,0
+20250328,182900,5750826450,46500,46500,46500,46500,0
+20250328,182800,5750826450,46500,46500,46500,46500,0
+20250328,182700,5750826450,46500,46500,46500,46500,0
+20250328,182600,5750826450,46500,46500,46500,46500,0
+20250328,182500,5750826450,46500,46500,46500,46500,0
+20250328,182400,5750826450,46500,46500,46500,46500,0
+20250328,182300,5750826450,46500,46500,46500,46500,0
+20250328,182200,5750826450,46500,46500,46500,46500,1283
+20250328,182100,5750826450,46500,46500,46500,46500,0
+20250328,182000,5750826450,46500,46500,46500,46500,0
+20250328,181900,5750826450,46500,46500,46500,46500,0
+20250328,181800,5750826450,46500,46500,46500,46500,0
+20250328,181700,5750826450,46500,46500,46500,46500,0
+20250328,181600,5750826450,46500,46500,46500,46500,0
+20250328,181500,5750826450,46500,46500,46500,46500,0
+20250328,181400,5750826450,46500,46500,46500,46500,0
+20250328,181300,5750826450,46500,46500,46500,46500,0
+20250328,181200,5750826450,46500,46500,46500,46500,0
+20250328,181100,5750826450,46500,46500,46500,46500,0
+20250328,181000,5750826450,46500,46500,46500,46500,0
+20250328,180900,5750826450,46500,46500,46500,46500,0
+20250328,180800,5750826450,46500,46500,46500,46500,0
+20250328,180700,5750826450,46500,46500,46500,46500,0
+20250328,180600,5750826450,46500,46500,46500,46500,0
+20250328,180500,5750826450,46500,46500,46500,46500,0
+20250328,180400,5750826450,46500,46500,46500,46500,0
+20250328,180300,5750826450,46500,46500,46500,46500,0
+20250328,180200,5750826450,46500,46500,46500,46500,0
+20250328,180100,5750826450,46500,46500,46500,46500,0
+20250328,180000,5750826450,46500,46500,46500,46500,0
+20250328,175900,5750826450,46500,46500,46500,46500,0
+20250328,175800,5750826450,46500,46500,46500,46500,0
+20250328,175700,5750826450,46500,46500,46500,46500,0
+20250328,175600,5750826450,46500,46500,46500,46500,0
+20250328,175500,5750826450,46500,46500,46500,46500,0
+20250328,175400,5750826450,46500,46500,46500,46500,0
+20250328,175300,5750826450,46500,46500,46500,46500,0
+20250328,175200,5750826450,46500,46500,46500,46500,1283
+20250328,175100,5750826450,46500,46500,46500,46500,0
+20250328,175000,5750826450,46500,46500,46500,46500,0
+20250328,174900,5750826450,46500,46500,46500,46500,0
+20250328,174800,5750826450,46500,46500,46500,46500,0
+20250328,174700,5750826450,46500,46500,46500,46500,0
+20250328,174600,5750826450,46500,46500,46500,46500,0
+20250328,174500,5750826450,46500,46500,46500,46500,0
+20250328,174400,5750826450,46500,46500,46500,46500,0
+20250328,174300,5750826450,46500,46500,46500,46500,0
+20250328,174200,5750826450,46500,46500,46500,46500,0
+20250328,174100,5750826450,46500,46500,46500,46500,0
+20250328,174000,5750826450,46500,46500,46500,46500,0
+20250328,173900,5750826450,46500,46500,46500,46500,0
+20250328,173800,5750826450,46500,46500,46500,46500,0
+20250328,173700,5750826450,46500,46500,46500,46500,0
+20250328,173600,5750826450,46500,46500,46500,46500,0
+20250328,173500,5750826450,46500,46500,46500,46500,0
+20250328,173400,5750826450,46500,46500,46500,46500,0
+20250328,173300,5750826450,46500,46500,46500,46500,0
+20250328,173200,5750826450,46500,46500,46500,46500,0
+20250328,173100,5750826450,46500,46500,46500,46500,0
+20250328,173000,5750826450,46500,46500,46500,46500,0
+20250328,172900,5750826450,46500,46500,46500,46500,0
+20250328,172800,5750826450,46500,46500,46500,46500,0
+20250328,172700,5750826450,46500,46500,46500,46500,0
+20250328,172600,5750826450,46500,46500,46500,46500,0
+20250328,172500,5750826450,46500,46500,46500,46500,0
+20250328,172400,5750826450,46500,46500,46500,46500,0
+20250328,172300,5750826450,46500,46500,46500,46500,0
+20250328,172200,5750826450,46500,46500,46500,46500,1283
+20250328,172100,5750826450,46500,46500,46500,46500,0
+20250328,172000,5750826450,46500,46500,46500,46500,0
+20250328,171900,5750826450,46500,46500,46500,46500,0
+20250328,171800,5750826450,46500,46500,46500,46500,0
+20250328,171700,5750826450,46500,46500,46500,46500,0
+20250328,171600,5750826450,46500,46500,46500,46500,0
+20250328,171500,5750826450,46500,46500,46500,46500,0
+20250328,171400,5750826450,46500,46500,46500,46500,0
+20250328,171300,5750826450,46500,46500,46500,46500,0
+20250328,171200,5750826450,46500,46500,46500,46500,0
+20250328,171100,5750826450,46500,46500,46500,46500,0
+20250328,171000,5750826450,46500,46500,46500,46500,0
+20250328,170900,5750826450,46500,46500,46500,46500,0
+20250328,170800,5750826450,46500,46500,46500,46500,0
+20250328,170700,5750826450,46500,46500,46500,46500,0
+20250328,170600,5750826450,46500,46500,46500,46500,0
+20250328,170500,5750826450,46500,46500,46500,46500,0
+20250328,170400,5750826450,46500,46500,46500,46500,0
+20250328,170300,5750826450,46500,46500,46500,46500,0
+20250328,170200,5750826450,46500,46500,46500,46500,0
+20250328,170100,5750826450,46500,46500,46500,46500,0
+20250328,170000,5750826450,46500,46500,46500,46500,0
+20250328,165900,5750826450,46500,46500,46500,46500,0
+20250328,165800,5750826450,46500,46500,46500,46500,0
+20250328,165700,5750826450,46500,46500,46500,46500,0
+20250328,165600,5750826450,46500,46500,46500,46500,0
+20250328,165500,5750826450,46500,46500,46500,46500,0
+20250328,165400,5750826450,46500,46500,46500,46500,0
+20250328,165300,5750826450,46500,46500,46500,46500,0
+20250328,165200,5750826450,46500,46500,46500,46500,1283
+20250328,165100,5750826450,46500,46500,46500,46500,0
+20250328,165000,5750826450,46500,46500,46500,46500,0
+20250328,164900,5750826450,46500,46500,46500,46500,0
+20250328,164800,5750826450,46500,46500,46500,46500,0
+20250328,164700,5750826450,46500,46500,46500,46500,0
+20250328,164600,5750826450,46500,46500,46500,46500,0
+20250328,164500,5750826450,46500,46500,46500,46500,0
+20250328,164400,5750826450,46500,46500,46500,46500,0
+20250328,164300,5750826450,46500,46500,46500,46500,0
+20250328,164200,5750826450,46500,46500,46500,46500,0
+20250328,164100,5750826450,46500,46500,46500,46500,0
+20250328,164000,5750826450,46500,46500,46500,46500,0
+20250328,163900,5750826450,46500,46500,46500,46500,0
+20250328,163800,5750826450,46500,46500,46500,46500,0
+20250328,163700,5750826450,46500,46500,46500,46500,0
+20250328,163600,5750826450,46500,46500,46500,46500,0
+20250328,163500,5750826450,46500,46500,46500,46500,0
+20250328,163400,5750826450,46500,46500,46500,46500,0
+20250328,163300,5750826450,46500,46500,46500,46500,0
+20250328,163200,5750826450,46500,46500,46500,46500,0
+20250328,163100,5750826450,46500,46500,46500,46500,0
+20250328,163000,5750826450,46500,46500,46500,46500,0
+20250328,162900,5750826450,46500,46500,46500,46500,0
+20250328,162800,5750826450,46500,46500,46500,46500,0
+20250328,162700,5750826450,46500,46500,46500,46500,0
+20250328,162600,5750826450,46500,46500,46500,46500,0
+20250328,162500,5750826450,46500,46500,46500,46500,0
+20250328,162400,5750826450,46500,46500,46500,46500,0
+20250328,162300,5750826450,46500,46500,46500,46500,0
+20250328,162200,5750826450,46500,46500,46500,46500,1283
+20250328,162100,5750826450,46500,46500,46500,46500,0
+20250328,162000,5750826450,46500,46500,46500,46500,0
+20250328,161900,5750826450,46500,46500,46500,46500,0
+20250328,161800,5750826450,46500,46500,46500,46500,0
+20250328,161700,5750826450,46500,46500,46500,46500,0
+20250328,161600,5750826450,46500,46500,46500,46500,0
+20250328,161500,5750826450,46500,46500,46500,46500,0
+20250328,161400,5750826450,46500,46500,46500,46500,0
+20250328,161300,5750826450,46500,46500,46500,46500,0
+20250328,161200,5750826450,46500,46500,46500,46500,0
+20250328,161100,5750826450,46500,46500,46500,46500,0
+20250328,161000,5750826450,46500,46500,46500,46500,0
+20250328,160900,5750826450,46500,46500,46500,46500,0
+20250328,160800,5750826450,46500,46500,46500,46500,0
+20250328,160700,5750826450,46500,46500,46500,46500,0
+20250328,160600,5750826450,46500,46500,46500,46500,0
+20250328,160500,5750826450,46500,46500,46500,46500,0
+20250328,160400,5750826450,46500,46500,46500,46500,0
+20250328,160300,5750826450,46500,46500,46500,46500,0
+20250328,160200,5750826450,46500,46500,46500,46500,0
+20250328,160100,5750826450,46500,46500,46500,46500,0
+20250328,160000,5750826450,46500,46500,46500,46500,0
+20250328,155900,5750826450,46500,46500,46500,46500,0
+20250328,155800,5750826450,46500,46500,46500,46500,0
+20250328,155700,5750826450,46500,46500,46500,46500,0
+20250328,155600,5750826450,46500,46500,46500,46500,0
+20250328,155500,5750826450,46500,46500,46500,46500,0
+20250328,155400,5750826450,46500,46500,46500,46500,0
+20250328,155300,5750826450,46500,46500,46500,46500,0
+20250328,155200,5750826450,46500,46500,46500,46500,1283
+20250328,155100,5750826450,46500,46500,46500,46500,0
+20250328,155000,5750826450,46500,46500,46500,46500,0
+20250328,154900,5750826450,46500,46500,46500,46500,0
+20250328,154800,5750826450,46500,46500,46500,46500,0
+20250328,154700,5750826450,46500,46500,46500,46500,0
+20250328,154600,5750826450,46500,46500,46500,46500,0
+20250328,154500,5750826450,46500,46500,46500,46500,0
+20250328,154400,5750826450,46500,46500,46500,46500,0
+20250328,154300,5750826450,46500,46500,46500,46500,0
+20250328,154200,5750826450,46500,46500,46500,46500,0
+20250328,154100,5750826450,46500,46500,46500,46500,0
+20250328,154000,5750826450,46500,46500,46500,46500,0
+20250328,153900,5750826450,46500,46500,46500,46500,0
+20250328,153800,5750826450,46500,46500,46500,46500,0
+20250328,153700,5750826450,46500,46500,46500,46500,0
+20250328,153600,5750826450,46500,46500,46500,46500,0
+20250328,153500,5750826450,46500,46500,46500,46500,0
+20250328,153400,5750826450,46500,46500,46500,46500,0
+20250328,153300,5750826450,46500,46500,46500,46500,0
+20250328,153200,5750826450,46500,46500,46500,46500,0
+20250328,153100,5750826450,46500,46500,46500,46500,0
+20250328,153000,5750826450,46500,46500,46500,46500,1283
+20250328,152900,5691166950,46700,46700,46700,46700,0
+20250328,152800,5691166950,46700,46700,46700,46700,0
+20250328,152700,5691166950,46700,46700,46700,46700,0
+20250328,152600,5691166950,46700,46700,46700,46700,0
+20250328,152500,5691166950,46700,46700,46700,46700,0
+20250328,152400,5691166950,46700,46700,46700,46700,0
+20250328,152300,5691166950,46700,46700,46700,46700,0
+20250328,152200,5691166950,46700,46700,46700,46700,0
+20250328,152100,5691166950,46700,46700,46700,46700,0
+20250328,152000,5691166950,46700,46700,46700,46700,0
+20250328,151900,5691166950,46700,46650,46700,46550,100
+20250328,151800,5686504000,46650,46900,46900,46550,280
+20250328,151700,5673442100,46900,46900,46900,46700,342
+20250328,151600,5657412950,46700,46750,46900,46650,180
+20250328,151500,5648983100,46750,46700,46800,46550,582
+20250328,151400,5621820550,46700,46750,46800,46700,238
+20250328,151300,5610685750,46750,46750,46850,46750,357
+20250328,151200,5593977850,46750,46800,46850,46750,1053
+20250328,151100,5544730200,46800,46800,46850,46750,388
+20250328,151000,5526570200,46800,46850,46850,46700,494
+20250328,150900,5503452750,46850,46800,46850,46750,353
+20250328,150800,5486925450,46800,46850,46900,46700,318
+20250328,150700,5472042600,46850,46850,46900,46750,461
+20250328,150600,5450451850,46850,46800,46900,46800,353
+20250328,150500,5433905450,46800,46900,46900,46800,265
+20250328,150400,5421481350,46900,46900,46950,46850,590
+20250328,150300,5393807250,46900,46850,46900,46850,285
+20250328,150200,5380443850,46850,46850,46900,46800,647
+20250328,150100,5350116250,46800,46800,46850,46750,309
+20250328,150000,5335655800,46750,46600,46800,46550,1407
+20250328,145900,5269969400,46550,46650,46700,46550,389
+20250328,145800,5251817250,46650,46600,46650,46600,272
+20250328,145700,5239131650,46600,46550,46650,46550,296
+20250328,145600,5225330800,46550,46600,46650,46550,216
+20250328,145500,5215264500,46650,46550,46650,46550,190
+20250328,145400,5206407250,46600,46600,46600,46550,204
+20250328,145300,5196903900,46600,46550,46650,46550,122
+20250328,145200,5191216850,46600,46550,46650,46550,169
+20250328,145100,5183336700,46550,46600,46650,46550,188
+20250328,145000,5174573500,46600,46500,46650,46500,370
+20250328,144900,5157334250,46600,46550,46600,46500,101
+20250328,144800,5152629950,46500,46600,46700,46500,250
+20250328,144700,5140981500,46650,46600,46700,46550,270
+20250328,144600,5128387950,46600,46600,46700,46550,74
+20250328,144500,5124936600,46650,46700,46700,46550,176
+20250328,144400,5116727300,46650,46700,46700,46550,207
+20250328,144300,5107073550,46700,46550,46700,46500,164
+20250328,144200,5099430850,46550,46650,46700,46500,306
+20250328,144100,5085177450,46550,46600,46700,46500,216
+20250328,144000,5075106150,46650,46600,46700,46500,228
+20250328,143900,5064472250,46600,46650,46700,46600,410
+20250328,143800,5045344600,46650,46650,46750,46600,195
+20250328,143700,5036240500,46650,46600,46650,46550,738
+20250328,143600,5001869850,46650,46750,46750,46600,121
+20250328,143500,4996216150,46700,46700,46750,46600,326
+20250328,143400,4980991550,46650,46700,46700,46600,313
+20250328,143300,4966390200,46600,46650,46700,46600,131
+20250328,143200,4960277950,46700,46600,46700,46550,274
+20250328,143100,4947496250,46600,46600,46650,46550,249
+20250328,143000,4935889450,46600,46600,46650,46550,206
+20250328,142900,4926286350,46550,46600,46600,46500,104
+20250328,142800,4921442400,46600,46500,46650,46500,331
+20250328,142700,4906036400,46650,46600,46650,46500,419
+20250328,142600,4886534250,46600,46650,46650,46500,135
+20250328,142500,4880245050,46650,46600,46700,46550,130
+20250328,142400,4874179950,46550,46600,46700,46550,188
+20250328,142300,4865414450,46650,46550,46650,46500,510
+20250328,142200,4841663800,46550,46700,46700,46550,500
+20250328,142100,4818356550,46600,46700,46750,46600,228
+20250328,142000,4807711800,46700,46650,46700,46600,133
+20250328,141900,4801504650,46650,46650,46700,46600,85
+20250328,141800,4797539100,46600,46650,46750,46600,177
+20250328,141700,4789270850,46700,46650,46750,46600,212
+20250328,141600,4779379850,46650,46700,46750,46600,198
+20250328,141500,4770144150,46650,46700,46750,46600,193
+20250328,141400,4761132900,46700,46650,46750,46600,203
+20250328,141300,4751657500,46700,46700,46750,46650,157
+20250328,141200,4744325700,46650,46700,46700,46600,56
+20250328,141100,4741712000,46700,46700,46750,46650,404
+20250328,141000,4722844750,46700,46700,46750,46650,154
+20250328,140900,4715650150,46650,46650,46750,46650,306
+20250328,140800,4701359700,46750,46800,46900,46700,727
+20250328,140700,4667389000,46800,46700,46800,46650,140
+20250328,140600,4660846000,46650,46700,46800,46650,191
+20250328,140500,4651917450,46700,46750,46800,46650,382
+20250328,140400,4634075250,46700,46800,46850,46700,263
+20250328,140300,4621770550,46800,46650,46800,46650,396
+20250328,140200,4603265750,46700,46750,46800,46650,107
+20250328,140100,4598265550,46800,46650,46900,46650,283
+20250328,140000,4585031200,46650,46650,46800,46600,141
+20250328,135900,4578445000,46700,46550,46800,46550,230
+20250328,135800,4567715550,46550,46600,46700,46550,179
+20250328,135700,4559370350,46600,46600,46700,46550,209
+20250328,135600,4549628850,46600,46650,46650,46550,187
+20250328,135500,4540912800,46700,46650,46700,46600,514
+20250328,135400,4516953350,46650,46650,46750,46600,421
+20250328,135300,4497318600,46650,46675,46700,46650,377
+20250328,135200,4479725700,46700,46750,46800,46650,230
+20250328,135100,4468985425,46750,46750,46800,46650,262
+20250328,135000,4456737975,46850,46850,46850,46700,154
+20250328,134900,4449534475,46800,46800,46800,46700,208
+20250328,134800,4439805325,46750,46900,46900,46700,131
+20250328,134700,4433673775,46900,46800,46900,46650,221
+20250328,134600,4423323825,46800,46900,46900,46750,79
+20250328,134500,4419624325,46800,46800,46900,46750,201
+20250328,134400,4410211025,46800,46800,46900,46750,142
+20250328,134300,4403560425,46850,46750,46850,46700,265
+20250328,134200,4391156425,46700,46750,46800,46700,173
+20250328,134100,4383066925,46750,46750,46800,46650,197
+20250328,134000,4373862425,46700,46700,46750,46650,167
+20250328,133900,4366059725,46750,46700,46750,46700,83
+20250328,133800,4362179925,46750,46700,46850,46700,196
+20250328,133700,4353004725,46700,46750,46800,46650,131
+20250328,133600,4346879175,46750,46850,46850,46650,134
+20250328,133500,4340614775,46850,46750,46850,46700,192
+20250328,133400,4331633025,46750,46750,46800,46700,167
+20250328,133300,4323823875,46750,46750,46800,46650,156
+20250328,133200,4316529675,46800,46750,46800,46650,101
+20250328,133100,4311808075,46750,46700,46800,46600,322
+20250328,133000,4296765475,46700,46650,46800,46650,75
+20250328,132900,4293260475,46700,46750,46850,46700,180
+20250328,132800,4284845525,46800,46700,46850,46600,639
+20250328,132700,4255026875,46700,46750,46800,46650,192
+20250328,132600,4246060725,46750,46900,46900,46700,214
+20250328,132500,4236044325,46900,46750,46900,46750,514
+20250328,132400,4212005275,46800,46800,46900,46750,175
+20250328,132300,4203810625,46750,46850,46850,46750,84
+20250328,132200,4199880675,46850,46750,46950,46750,200
+20250328,132100,4190512725,46800,46800,46950,46750,149
+20250328,132000,4183535575,46750,46900,46950,46750,370
+20250328,131900,4166217025,46900,46850,46950,46800,114
+20250328,131800,4160873775,46950,46850,46950,46800,177
+20250328,131700,4152572775,46850,46800,46950,46800,147
+20250328,131600,4145685375,46850,46950,46950,46800,103
+20250328,131500,4140859575,46950,46800,46950,46800,216
+20250328,131400,4130733575,46850,46850,46950,46800,220
+20250328,131300,4120424775,46800,46950,46950,46800,70
+20250328,131200,4117144475,46900,46850,46950,46850,139
+20250328,131100,4110627725,46950,46900,46950,46800,223
+20250328,131000,4100174075,46850,46850,46900,46800,125
+20250328,130900,4094317175,46800,46900,46950,46800,104
+20250328,130800,4089440575,46850,46800,46950,46800,170
+20250328,130700,4081471275,46850,46900,46950,46800,207
+20250328,130600,4071767775,46850,46900,46950,46850,54
+20250328,130500,4069235275,46850,46950,47000,46800,333
+20250328,130400,4053613775,46950,46900,47000,46900,206
+20250328,130300,4043942575,46900,46800,46950,46800,105
+20250328,130200,4039019875,46850,46900,46950,46800,74
+20250328,130100,4035551725,46900,46850,46950,46800,225
+20250328,130000,4025001325,46850,46900,46950,46800,169
+20250328,125900,4017075425,46950,46850,46950,46800,175
+20250328,125800,4008869525,46900,46750,46900,46750,183
+20250328,125700,4000295175,46750,46850,46850,46750,104
+20250328,125600,3995426325,46850,46800,46850,46700,122
+20250328,125500,3989718525,46800,46750,46850,46650,152
+20250328,125400,3982610525,46800,46700,46800,46650,145
+20250328,125300,3975835275,46600,46750,46800,46600,852
+20250328,125200,3936044525,46800,46850,46850,46750,121
+20250328,125100,3930379775,46800,46850,46900,46750,230
+20250328,125000,3919611225,46850,46900,46900,46750,259
+20250328,124900,3907478175,46850,46800,46950,46800,145
+20250328,124800,3900682875,46800,46900,46950,46800,172
+20250328,124700,3892625625,46850,46800,46950,46800,218
+20250328,124600,3882404325,46900,46850,46950,46800,127
+20250328,124500,3876448675,46850,46850,46950,46800,140
+20250328,124400,3869883475,46900,46950,46950,46800,90
+20250328,124300,3865659425,46900,46850,47000,46800,203
+20250328,124200,3856130025,46900,46950,47000,46850,203
+20250328,124100,3846606775,46900,46850,46950,46850,67
+20250328,124000,3843462575,46900,46850,46950,46850,173
+20250328,123900,3835346125,46850,46850,47050,46800,183
+20250328,123800,3826753825,47000,46850,47000,46800,192
+20250328,123700,3817747325,46900,46850,47000,46850,116
+20250328,123600,3812304625,46950,47000,47100,46900,308
+20250328,123500,3797839900,47000,46900,47000,46850,131
+20250328,123400,3791690150,46900,47000,47000,46850,231
+20250328,123300,3780853750,47100,47000,47100,46950,183
+20250328,123200,3772248850,47050,47000,47050,46900,175
+20250328,123100,3764024700,47050,46950,47100,46900,125
+20250328,123000,3758148650,47100,47000,47100,46950,744
+20250328,122900,3723174250,47000,47050,47150,46950,170
+20250328,122800,3715168400,47050,47100,47100,47000,194
+20250328,122700,3706038100,47100,47200,47250,47050,359
+20250328,122600,3689100400,47150,47100,47150,47050,193
+20250328,122500,3680007450,47050,47050,47150,47050,133
+20250328,122400,3673744050,47050,47150,47150,47050,83
+20250328,122300,3669835250,47100,47000,47150,47000,170
+20250328,122200,3661828750,47050,47000,47100,47000,144
+20250328,122100,3655054400,46950,46950,47000,46850,69
+20250328,122000,3651814150,46950,47000,47000,46850,110
+20250328,121900,3646649850,46950,47000,47000,46950,181
+20250328,121800,3638143850,47000,47000,47000,46900,160
+20250328,121700,3630626900,46950,47000,47050,46950,80
+20250328,121600,3626866500,47000,47050,47100,46900,184
+20250328,121500,3618208250,47050,46950,47050,46900,162
+20250328,121400,3610594750,46900,47100,47100,46800,138
+20250328,121300,3604124150,46950,47050,47100,46950,251
+20250328,121200,3592306550,47000,47000,47100,47000,287
+20250328,121100,3578802375,46950,47050,47050,46950,115
+20250328,121000,3573397025,47000,46950,47050,46950,114
+20250328,120900,3568036625,46950,46900,46950,46850,149
+20250328,120800,3561043375,46950,46900,46950,46850,167
+20250328,120700,3553205725,46900,46950,47050,46900,169
+20250328,120600,3545266175,46950,46850,47000,46850,90
+20250328,120500,3541041825,46900,46900,46950,46850,262
+20250328,120400,3528747075,46900,46900,47000,46900,64
+20250328,120300,3525742725,46900,46950,47000,46900,111
+20250328,120200,3520530575,47000,46900,47000,46850,152
+20250328,120100,3513393925,47000,46850,47050,46850,126
+20250328,120000,3507479725,46900,46900,46900,46850,132
+20250328,115900,3501291475,46850,46850,46900,46800,110
+20250328,115800,3496134525,46900,46900,46950,46800,225
+20250328,115700,3485576950,46950,46950,46950,46900,131
+20250328,115600,3479427850,47000,47050,47050,46900,132
+20250328,115500,3473227450,46950,47000,47050,46850,139
+20250328,115400,3466698950,46900,46950,47050,46900,157
+20250328,115300,3459320200,47000,47050,47050,46950,133
+20250328,115200,3453069350,47000,47000,47050,46900,87
+20250328,115100,3448981850,47000,46950,47100,46900,202
+20250328,115000,3439486000,47000,46950,47100,46900,132
+20250328,114900,3433282550,46900,46900,47050,46900,171
+20250328,114800,3425246200,46900,46950,47050,46900,497
+20250328,114700,3401889050,47050,46950,47050,46900,216
+20250328,114600,3391747600,46950,46950,47000,46900,168
+20250328,114500,3383860300,46950,47050,47050,46900,63
+20250328,114400,3380900950,47050,46950,47050,46900,243
+20250328,114300,3369479600,46950,46850,47000,46850,179
+20250328,114200,3361079400,46900,46850,46950,46850,78
+20250328,114100,3357421400,46850,46900,46950,46750,123
+20250328,114000,3351656300,46850,46800,46900,46750,218
+20250328,113900,3341449800,46800,46850,46900,46800,119
+20250328,113800,3335874750,46850,46950,46950,46800,40
+20250328,113700,3334001250,46950,46800,46950,46800,293
+20250328,113600,3320264050,46800,46800,46900,46800,108
+20250328,113500,3315204300,46800,46850,46900,46750,206
+20250328,113400,3305558700,46850,46900,46900,46800,171
+20250328,113300,3297545500,46850,46850,46900,46850,165
+20250328,113200,3289808350,46850,46900,46950,46800,134
+20250328,113100,3283526600,46900,46950,47050,46900,192
+20250328,113000,3274510500,46950,46900,47050,46850,247
+20250328,112900,3262909375,46900,46900,47000,46850,227
+20250328,112800,3252253925,46900,46850,46950,46850,110
+20250328,112700,3247096525,46850,47000,47000,46850,162
+20250328,112600,3239488875,47000,46700,47050,46700,477
+20250328,112500,3217119675,46700,46750,46850,46700,96
+20250328,112400,3212630075,46850,46700,46850,46700,216
+20250328,112300,3202526075,46600,46700,46800,46550,275
+20250328,112200,3189701475,46750,46750,46800,46550,379
+20250328,112100,3172009125,46750,46800,46800,46550,370
+20250328,112000,3154743900,46800,46850,46900,46650,399
+20250328,111900,3136073800,46850,46850,46900,46800,332
+20250328,111800,3120516600,46850,46950,47000,46850,261
+20250328,111700,3108271925,47000,46950,47050,46900,255
+20250328,111600,3096288875,46950,46900,47050,46900,152
+20250328,111500,3089150300,46900,46950,47000,46900,87
+20250328,111400,3085065600,47000,46900,47100,46900,114
+20250328,111300,3079708200,46900,47000,47050,46900,211
+20250328,111200,3069794450,47000,46950,47000,46900,106
+20250328,111100,3064815350,46950,47050,47100,46900,295
+20250328,111000,3050962300,47000,46950,47200,46950,294
+20250328,110900,3037144550,46950,46950,47150,46900,217
+20250328,110800,3026949200,46950,47050,47050,46950,477
+20250328,110700,3004543450,47050,47050,47100,47000,132
+20250328,110600,2998334500,47050,47000,47150,47000,376
+20250328,110500,2980644500,47000,47100,47150,47000,333
+20250328,110400,2964973200,47150,47250,47250,47100,175
+20250328,110300,2956720250,47200,47300,47300,47100,336
+20250328,110200,2940837650,47150,47350,47350,47150,305
+20250328,110100,2926435350,47300,47300,47350,47250,284
+20250328,110000,2913008950,47300,47350,47400,47250,261
+20250328,105900,2900657150,47400,47300,47400,47250,268
+20250328,105800,2887967950,47300,47250,47350,47200,111
+20250328,105700,2882719700,47250,47350,47400,47250,330
+20250328,105600,2867117650,47350,47275,47350,47250,216
+20250328,105500,2856900900,47250,47250,47300,47200,151
+20250328,105400,2849765050,47250,47200,47300,47200,163
+20250328,105300,2842064900,47200,47225,47300,47150,228
+20250328,105200,2831299800,47250,47250,47300,47200,513
+20250328,105100,2807076700,47200,47200,47300,47200,155
+20250328,105000,2799755150,47200,47300,47300,47200,276
+20250328,104900,2786712075,47300,47300,47350,47250,197
+20250328,104800,2777390375,47350,47300,47350,47250,305
+20250328,104700,2762959875,47300,47350,47400,47300,236
+20250328,104600,2751786175,47300,47400,47400,47300,286
+20250328,104500,2738241325,47400,47550,47550,47400,329
+20250328,104400,2722604825,47500,47550,47600,47450,1318
+20250328,104300,2659997025,47600,47550,47600,47500,185
+20250328,104200,2651196175,47600,47700,47700,47550,144
+20250328,104100,2644334725,47700,47600,47700,47600,156
+20250328,104000,2636897975,47600,47600,47650,47550,350
+20250328,103900,2620232875,47650,47700,47700,47600,286
+20250328,103800,2606603325,47650,47650,47750,47600,214
+20250328,103700,2596400900,47650,47650,47750,47600,560
+20250328,103600,2569713800,47700,47650,47700,47650,474
+20250328,103500,2547116400,47700,47750,47750,47700,260
+20250328,103400,2534707100,47750,47650,47750,47650,259
+20250328,103300,2522347650,47650,47650,47750,47650,165
+20250328,103200,2514474300,47700,47750,47750,47650,191
+20250328,103100,2505362700,47700,47800,47800,47650,405
+20250328,103000,2486028350,47800,47700,47800,47650,182
+20250328,102900,2477339050,47700,47650,47750,47650,479
+20250328,102800,2454467900,47700,47750,47800,47700,253
+20250328,102700,2442387100,47750,47750,47750,47700,198
+20250328,102600,2432934525,47750,47650,47750,47600,219
+20250328,102500,2422491600,47650,47700,47800,47650,458
+20250328,102400,2400630450,47750,47700,47800,47600,689
+20250328,102300,2367747600,47650,47700,47700,47500,1513
+20250328,102200,2295721950,47700,47700,47750,47650,806
+20250328,102100,2257262450,47700,47750,47750,47600,761
+20250328,102000,2220980550,47750,47750,47750,47650,719
+20250328,101900,2186660400,47750,47650,47750,47600,497
+20250328,101800,2162952000,47650,47650,47650,47550,393
+20250328,101700,2144227500,47600,47600,47650,47550,364
+20250328,101600,2126903800,47600,47650,47650,47550,257
+20250328,101500,2114670650,47650,47650,47700,47600,1023
+20250328,101400,2065928900,47650,47550,47700,47550,1317
+20250328,101300,2003213850,47600,47500,47600,47450,516
+20250328,101200,1978678650,47450,47500,47600,47400,1396
+20250328,101100,1912350900,47400,47400,47500,47400,1111
+20250328,101000,1859636150,47400,47350,47450,47350,569
+20250328,100900,1832664150,47350,47300,47400,47250,675
+20250328,100800,1800720050,47300,47200,47350,47200,1414
+20250328,100700,1733895325,47250,47200,47250,47150,299
+20250328,100600,1719778425,47150,47200,47250,47100,554
+20250328,100500,1693651225,47200,47300,47300,47200,200
+20250328,100400,1684201975,47350,47300,47400,47150,222
+20250328,100300,1673719075,47200,47300,47300,47200,230
+20250328,100200,1662851375,47250,47250,47300,47050,1001
+20250328,100100,1615619375,47300,47350,47400,47300,262
+20250328,100000,1603215325,47400,47450,47450,47350,344
+20250328,095900,1586907575,47400,47250,47450,47250,120
+20250328,095800,1581223775,47250,47400,47450,47250,294
+20250328,095700,1567300975,47400,47300,47450,47300,153
+20250328,095600,1560049375,47300,47400,47450,47250,418
+20250328,095500,1540258975,47400,47500,47500,47350,282
+20250328,095400,1526884425,47400,47400,47450,47100,1294
+20250328,095300,1465589725,47450,47450,47550,47350,1924
+20250328,095200,1374226825,47450,47400,47500,47300,735
+20250328,095100,1339358100,47300,47300,47450,47300,267
+20250328,095000,1326701800,47400,47250,47450,47150,2554
+20250328,094900,1205731050,47200,47200,47250,47200,135
+20250328,094800,1199357250,47100,47200,47250,47100,148
+20250328,094700,1192373050,47200,47200,47200,47100,114
+20250328,094600,1186996150,47100,47200,47250,47100,296
+20250328,094500,1173022550,47200,47150,47200,47100,182
+20250328,094400,1164448700,47150,47250,47300,47150,112
+20250328,094300,1159158600,47100,47200,47300,47100,1191
+20250328,094200,1102921700,47200,47200,47200,47050,206
+20250328,094100,1093210850,47100,47150,47200,47100,388
+20250328,094000,1074905900,47150,47300,47400,47150,1566
+20250328,093900,1000871200,47300,47250,47400,47200,1240
+20250328,093800,942196150,47300,47250,47300,47200,568
+20250328,093700,915348550,47200,47200,47250,47200,312
+20250328,093600,900617400,47200,47200,47250,47200,104
+20250328,093500,895705900,47300,47150,47300,47000,1280
+20250328,093400,835362650,47150,47100,47150,47050,168
+20250328,093300,827449550,47150,47200,47200,47000,380
+20250328,093200,809528650,47200,46850,47250,46850,2272
+20250328,093100,702499400,46850,46950,47000,46750,426
+20250328,093000,682503600,46950,46650,47000,46600,1742
+20250328,092900,600895750,46650,46650,46650,46650,97
+20250328,092800,596370700,46650,46650,46650,46650,39
+20250328,092700,594551350,46650,46650,46700,46500,165
+20250328,092600,586860550,46650,46650,46650,46650,5
+20250328,092500,586627300,46650,46650,46650,46650,154
+20250328,092400,579443200,46450,46450,46650,46450,127
+20250328,092300,573523100,46450,46450,46600,46400,194
+20250328,092200,564507650,46450,46650,46700,46450,160
+20250328,092100,557058800,46650,46650,46650,46600,161
+20250328,092000,549551550,46650,46700,46700,46600,133
+20250328,091900,543342700,46700,46650,46700,46550,138
+20250328,091800,536904400,46600,46650,46700,46550,142
+20250328,091700,530282800,46700,46650,46700,46550,236
+20250328,091600,519283350,46650,46750,46800,46500,239
+20250328,091500,508118100,46800,46450,46800,46250,1793
+20250328,091400,424473650,46450,46250,46450,46200,352
+20250328,091300,408148050,46250,46350,46450,46150,656
+20250328,091200,377821800,46300,46300,46550,46250,771
+20250328,091100,342085850,46300,46500,46550,46300,382
+20250328,091000,324356250,46400,46600,46600,46350,844
+20250328,090900,285186000,46600,46500,46700,46450,567
+20250328,090800,258740100,46550,46700,46750,46500,342
+20250328,090700,242788000,46700,46700,46800,46400,539
+20250328,090600,217703900,46750,46650,46750,46400,934
+20250328,090500,174195700,46650,46600,46800,46400,885
+20250328,090400,132875900,46350,46700,46750,46350,357
+20250328,090300,116212300,46700,46500,46700,46100,745
+20250328,090200,81574400,46300,46300,46500,46050,431
+20250328,090100,61587850,46300,45900,46300,45900,555
+20250328,090000,35982700,45900,46450,46450,45900,778

241710/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
+20250328,161046,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46500,350,2,0.76,5754081450,122406,123.89,46450,47800,45900,59900,32350,46150,47008.46,11.53,0,-25214,47750,46950,45550,44750,43350,47350,45150,53,13750,500,33220,50,1,10680000,4966,22.25,2.93,12,1.15,2090.00,15874.00,98500,20240927,-52.79,31000,20240325,50.00,57500,-19.13,20250102,38800,19.85,20250304,98500,-52.79,20240927,33950,36.97,20240411,2.17,N,241710,500,53 억,,1231519,N,N,1080,N,00,N
+20250328,151049,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46850,700,2,1.52,5525447100,117509,118.93,46450,47800,45900,59900,32350,46150,47021.48,11.53,0,-24298,47750,46950,45550,44750,43350,47350,45150,53,13750,500,33220,50,1,10680000,5004,22.42,2.95,12,1.10,2090.00,15874.00,98500,20240927,-52.44,31000,20240325,51.13,57500,-18.52,20250102,38800,20.75,20250304,98500,-52.44,20240927,33950,38.00,20240411,2.17,N,241710,500,53 억,,1231519,N,N,630,N,00,N
+20250328,141051,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46700,550,2,1.19,4722657900,100313,101.53,46450,47800,45900,59900,32350,46150,47079.22,11.53,0,-21155,47750,46950,45550,44750,43350,47350,45150,53,13750,500,33220,50,1,10680000,4988,22.34,2.94,12,0.94,2090.00,15874.00,98500,20240927,-52.59,31000,20240325,50.65,57500,-18.78,20250102,38800,20.36,20250304,98500,-52.59,20240927,33950,37.56,20240411,2.17,N,241710,500,53 억,,1231519,N,N,630,N,00,N
+20250328,131047,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46850,700,2,1.52,4099752375,86988,88.04,46450,47800,45900,59900,32350,46150,47130.09,11.53,0,-13502,47750,46950,45550,44750,43350,47350,45150,53,13750,500,33220,50,1,10680000,5004,22.42,2.95,12,0.81,2090.00,15874.00,98500,20240927,-52.44,31000,20240325,51.13,57500,-18.52,20250102,38800,20.75,20250304,98500,-52.44,20240927,33950,38.00,20240411,2.17,N,241710,500,53 억,,1231519,N,N,630,N,00,N
+20250328,121048,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47050,900,2,1.95,3571892075,75741,76.66,46450,47800,45900,59900,32350,46150,47159.29,11.53,0,-8469,47750,46950,45550,44750,43350,47350,45150,53,13750,500,33220,50,1,10680000,5025,22.51,2.96,12,0.71,2090.00,15874.00,98500,20240927,-52.23,31000,20240325,51.77,57500,-18.17,20250102,38800,21.26,20250304,98500,-52.23,20240927,33950,38.59,20240411,2.17,N,241710,500,53 억,,1231519,N,N,630,N,00,N
+20250328,111043,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46950,800,2,1.73,3048185850,64575,65.36,46450,47800,45900,59900,32350,46150,47203.81,11.53,0,-4398,47750,46950,45550,44750,43350,47350,45150,53,13750,500,33220,50,1,10680000,5014,22.46,2.96,12,0.60,2090.00,15874.00,98500,20240927,-52.34,31000,20240325,51.45,57500,-18.35,20250102,38800,21.01,20250304,98500,-52.34,20240927,33950,38.29,20240411,2.17,N,241710,500,53 억,,1231519,N,N,630,N,00,N
+20250328,101051,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47400,1250,2,2.71,1859351550,39556,40.04,46450,47550,45900,59900,32350,46150,47005.55,11.53,0,1476,47750,46950,45550,44750,43350,47350,45150,53,13750,500,33220,50,1,10680000,5062,22.68,2.99,12,0.37,2090.00,15874.00,98500,20240927,-51.88,31000,20240325,52.90,57500,-17.57,20250102,38800,22.16,20250304,98500,-51.88,20240927,33950,39.62,20240411,2.17,N,241710,500,53 억,,1231519,N,N,630,N,00,N
+20250328,091057,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46400,250,2,0.54,320175400,6887,6.97,46450,46800,45900,59900,32350,46150,46489.82,11.53,0,-956,47750,46950,45550,44750,43350,47350,45150,53,13750,500,33220,50,1,10680000,4956,22.20,2.92,12,0.06,2090.00,15874.00,98500,20240927,-52.89,31000,20240325,49.68,57500,-19.30,20250102,38800,19.59,20250304,98500,-52.89,20240927,33950,36.67,20240411,2.17,N,241710,500,53 억,,1231519,N,N,630,N,00,N
+20250327,162404,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46150,1550,2,3.48,4539926950,98803,216.39,44650,46350,44150,57900,31250,44600,45949.24,11.63,0,-9778,46600,45600,45000,44000,43400,45300,43700,53,13300,500,32110,50,1,10680000,4929,22.08,2.91,12,0.93,2090.00,15874.00,98500,20240927,-53.15,31000,20240325,48.87,57500,-19.74,20250102,38800,18.94,20250304,98500,-53.15,20240927,33250,38.80,20240327,2.17,N,241710,500,53 억,,1241840,N,N,630,N,00,N
+20250327,151047,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46100,1500,2,3.36,4218022600,91823,201.11,44650,46350,44150,57900,31250,44600,45936.45,11.63,0,-9198,46600,45600,45000,44000,43400,45300,43700,53,13300,500,32110,50,1,10680000,4923,22.06,2.90,12,0.86,2090.00,15874.00,98500,20240927,-53.20,31000,20240325,48.71,57500,-19.83,20250102,38800,18.81,20250304,98500,-53.20,20240927,33250,38.65,20240327,2.17,N,241710,500,53 억,,1241840,N,N,125,N,00,N
+20250327,141049,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46050,1450,2,3.25,2934984525,63909,139.97,44650,46350,44150,57900,31250,44600,45924.43,11.63,0,-8314,46600,45600,45000,44000,43400,45300,43700,53,13300,500,32110,50,1,10680000,4918,22.03,2.90,12,0.60,2090.00,15874.00,98500,20240927,-53.25,31000,20240325,48.55,57500,-19.91,20250102,38800,18.69,20250304,98500,-53.25,20240927,33250,38.50,20240327,2.17,N,241710,500,53 억,,1241840,N,N,125,N,00,N
+20250327,131043,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46100,1500,2,3.36,2364286575,51520,112.84,44650,46350,44150,57900,31250,44600,45890.66,11.63,0,-4966,46600,45600,45000,44000,43400,45300,43700,53,13300,500,32110,50,1,10680000,4923,22.06,2.90,12,0.48,2090.00,15874.00,98500,20240927,-53.20,31000,20240325,48.71,57500,-19.83,20250102,38800,18.81,20250304,98500,-53.20,20240927,33250,38.65,20240327,2.17,N,241710,500,53 억,,1241840,N,N,125,N,00,N
+20250327,121052,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46050,1450,2,3.25,1880756050,41010,89.82,44650,46350,44150,57900,31250,44600,45860.91,11.63,0,226,46600,45600,45000,44000,43400,45300,43700,53,13300,500,32110,50,1,10680000,4918,22.03,2.90,12,0.38,2090.00,15874.00,98500,20240927,-53.25,31000,20240325,48.55,57500,-19.91,20250102,38800,18.69,20250304,98500,-53.25,20240927,33250,38.50,20240327,2.17,N,241710,500,53 억,,1241840,N,N,125,N,00,N
+20250327,111048,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45950,1350,2,3.03,1508633650,32925,72.11,44650,46350,44150,57900,31250,44600,45820.31,11.63,0,3649,46600,45600,45000,44000,43400,45300,43700,53,13300,500,32110,50,1,10680000,4907,21.99,2.89,12,0.31,2090.00,15874.00,98500,20240927,-53.35,31000,20240325,48.23,57500,-20.09,20250102,38800,18.43,20250304,98500,-53.35,20240927,33250,38.20,20240327,2.17,N,241710,500,53 억,,1241840,N,N,125,N,00,N
+20250327,101043,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46000,1400,2,3.14,762199850,16734,36.65,44650,46100,44150,57900,31250,44600,45547.98,11.63,0,3416,46600,45600,45000,44000,43400,45300,43700,53,13300,500,32110,50,1,10680000,4913,22.01,2.90,12,0.16,2090.00,15874.00,98500,20240927,-53.30,31000,20240325,48.39,57500,-20.00,20250102,38800,18.56,20250304,98500,-53.30,20240927,33250,38.35,20240327,2.17,N,241710,500,53 억,,1241840,N,N,125,N,00,N
+20250327,091047,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44650,50,2,0.11,55055150,1240,2.72,44650,44650,44150,57900,31250,44600,44399.31,11.63,0,175,46600,45600,45000,44000,43400,45300,43700,53,13300,500,32110,50,1,10680000,4769,21.36,2.81,12,0.01,2090.00,15874.00,98500,20240927,-54.67,31000,20240325,44.03,57500,-22.35,20250102,38800,15.08,20250304,98500,-54.67,20240927,33250,34.29,20240327,2.17,N,241710,500,53 억,,1241840,N,N,125,N,00,N
+20250326,161035,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44600,0,3,0.00,2057624175,45659,103.01,45000,46000,44400,57900,31250,44600,45066.71,11.66,0,-4670,47066,45832,45216,43982,43366,45525,43675,53,13300,500,32110,50,1,10680000,4763,21.34,2.81,12,0.43,2090.00,15874.00,98500,20240927,-54.72,31000,20240325,43.87,57500,-22.43,20250102,38800,14.95,20250304,98500,-54.72,20240927,32000,39.38,20240326,2.09,N,241710,500,53 억,,1244776,N,N,121,N,00,N
+20250326,151038,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44600,0,3,0.00,1974513625,43797,98.81,45000,46000,44400,57900,31250,44600,45083.31,11.66,0,-4270,47066,45832,45216,43982,43366,45525,43675,53,13300,500,32110,50,1,10680000,4763,21.34,2.81,12,0.41,2090.00,15874.00,98500,20240927,-54.72,31000,20240325,43.87,57500,-22.43,20250102,38800,14.95,20250304,98500,-54.72,20240927,32000,39.38,20240326,2.09,N,241710,500,53 억,,1244776,N,N,790,N,00,N
+20250326,141036,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44900,300,2,0.67,1656705025,36675,82.74,45000,46000,44400,57900,31250,44600,45172.60,11.66,0,-4385,47066,45832,45216,43982,43366,45525,43675,53,13300,500,32110,50,1,10680000,4795,21.48,2.83,12,0.34,2090.00,15874.00,98500,20240927,-54.42,31000,20240325,44.84,57500,-21.91,20250102,38800,15.72,20250304,98500,-54.42,20240927,32000,40.31,20240326,2.09,N,241710,500,53 억,,1244776,N,N,790,N,00,N
+20250326,131039,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44850,250,2,0.56,1373966900,30373,68.52,45000,46000,44400,57900,31250,44600,45236.46,11.66,0,-2640,47066,45832,45216,43982,43366,45525,43675,53,13300,500,32110,50,1,10680000,4790,21.46,2.83,12,0.28,2090.00,15874.00,98500,20240927,-54.47,31000,20240325,44.68,57500,-22.00,20250102,38800,15.59,20250304,98500,-54.47,20240927,32000,40.16,20240326,2.09,N,241710,500,53 억,,1244776,N,N,790,N,00,N
+20250326,121043,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44550,-50,5,-0.11,1160944525,25607,57.77,45000,46000,44500,57900,31250,44600,45337.00,11.66,0,-2711,47066,45832,45216,43982,43366,45525,43675,53,13300,500,32110,50,1,10680000,4758,21.32,2.81,12,0.24,2090.00,15874.00,98500,20240927,-54.77,31000,20240325,43.71,57500,-22.52,20250102,38800,14.82,20250304,98500,-54.77,20240927,32000,39.22,20240326,2.09,N,241710,500,53 억,,1244776,N,N,790,N,00,N
+20250326,111040,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45150,550,2,1.23,914975300,20105,45.36,45000,46000,44900,57900,31250,44600,45509.84,11.66,0,-1982,47066,45832,45216,43982,43366,45525,43675,53,13300,500,32110,50,1,10680000,4822,21.60,2.84,12,0.19,2090.00,15874.00,98500,20240927,-54.16,31000,20240325,45.65,57500,-21.48,20250102,38800,16.37,20250304,98500,-54.16,20240927,32000,41.09,20240326,2.09,N,241710,500,53 억,,1244776,N,N,790,N,00,N
+20250326,101039,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45500,900,2,2.02,657641875,14432,32.56,45000,46000,44950,57900,31250,44600,45568.31,11.66,0,-1283,47066,45832,45216,43982,43366,45525,43675,53,13300,500,32110,50,1,10680000,4859,21.77,2.87,12,0.14,2090.00,15874.00,98500,20240927,-53.81,31000,20240325,46.77,57500,-20.87,20250102,38800,17.27,20250304,98500,-53.81,20240927,32000,42.19,20240326,2.09,N,241710,500,53 억,,1244776,N,N,790,N,00,N
+20250326,091039,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45400,800,2,1.79,122178300,2700,6.09,45000,45450,44950,57900,31250,44600,45251.22,11.66,0,-328,47066,45832,45216,43982,43366,45525,43675,53,13300,500,32110,50,1,10680000,4849,21.72,2.86,12,0.03,2090.00,15874.00,98500,20240927,-53.91,31000,20240325,46.45,57500,-21.04,20250102,38800,17.01,20250304,98500,-53.91,20240927,32000,41.88,20240326,2.09,N,241710,500,53 억,,1244776,N,N,790,N,00,N
+20250325,161031,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44600,-1500,5,-3.25,2005781325,44326,49.64,46000,46450,44600,59900,32300,46100,45252.14,11.62,0,-4391,47966,47032,46416,45482,44866,46725,45175,53,13800,500,33190,50,1,10680000,4763,21.34,2.81,12,0.42,2090.00,15874.00,98500,20240927,-54.72,31000,20240325,43.87,57500,-22.43,20250102,38800,14.95,20250304,98500,-54.72,20240927,31000,43.87,20240325,2.22,N,241710,500,53 억,,1240920,N,N,790,N,00,N
+20250325,151034,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44800,-1300,5,-2.82,1868895025,41260,46.21,46000,46450,44650,59900,32300,46100,45295.57,11.62,0,-3902,47966,47032,46416,45482,44866,46725,45175,53,13800,500,33190,50,1,10680000,4785,21.44,2.82,12,0.39,2090.00,15874.00,98500,20240927,-54.52,31000,20240325,44.52,57500,-22.09,20250102,38800,15.46,20250304,98500,-54.52,20240927,31000,44.52,20240325,2.22,N,241710,500,53 억,,1240920,N,N,640,N,00,N
+20250325,141030,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45000,-1100,5,-2.39,1609873900,35475,39.73,46000,46450,44700,59900,32300,46100,45380.52,11.62,0,-3836,47966,47032,46416,45482,44866,46725,45175,53,13800,500,33190,50,1,10680000,4806,21.53,2.83,12,0.33,2090.00,15874.00,98500,20240927,-54.31,31000,20240325,45.16,57500,-21.74,20250102,38800,15.98,20250304,98500,-54.31,20240927,31000,45.16,20240325,2.22,N,241710,500,53 억,,1240920,N,N,640,N,00,N
+20250325,131122,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45200,-900,5,-1.95,1376185200,30280,33.91,46000,46450,44700,59900,32300,46100,45448.65,11.62,0,-4525,47966,47032,46416,45482,44866,46725,45175,53,13800,500,33190,50,1,10680000,4827,21.63,2.85,12,0.28,2090.00,15874.00,98500,20240927,-54.11,31000,20240325,45.81,57500,-21.39,20250102,38800,16.49,20250304,98500,-54.11,20240927,31000,45.81,20240325,2.22,N,241710,500,53 억,,1240920,N,N,640,N,00,N
+20250325,121032,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44950,-1150,5,-2.49,1199027800,26348,29.51,46000,46450,44700,59900,32300,46100,45507.36,11.62,0,-4802,47966,47032,46416,45482,44866,46725,45175,53,13800,500,33190,50,1,10680000,4801,21.51,2.83,12,0.25,2090.00,15874.00,98500,20240927,-54.37,31000,20240325,45.00,57500,-21.83,20250102,38800,15.85,20250304,98500,-54.37,20240927,31000,45.00,20240325,2.22,N,241710,500,53 억,,1240920,N,N,640,N,00,N
+20250325,111030,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45250,-850,5,-1.84,858660625,18785,21.04,46000,46450,45150,59900,32300,46100,45709.91,11.62,0,-4333,47966,47032,46416,45482,44866,46725,45175,53,13800,500,33190,50,1,10680000,4833,21.65,2.85,12,0.18,2090.00,15874.00,98500,20240927,-54.06,31000,20240325,45.97,57500,-21.30,20250102,38800,16.62,20250304,98500,-54.06,20240927,31000,45.97,20240325,2.22,N,241710,500,53 억,,1240920,N,N,640,N,00,N
+20250325,101042,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45750,-350,5,-0.76,569429400,12435,13.93,46000,46450,45200,59900,32300,46100,45792.47,11.62,0,-1981,47966,47032,46416,45482,44866,46725,45175,53,13800,500,33190,50,1,10680000,4886,21.89,2.88,12,0.12,2090.00,15874.00,98500,20240927,-53.55,31000,20240325,47.58,57500,-20.43,20250102,38800,17.91,20250304,98500,-53.55,20240927,31000,47.58,20240325,2.22,N,241710,500,53 억,,1240920,N,N,640,N,00,N
+20250325,091041,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46100,0,3,0.00,158500975,3433,3.84,46000,46450,46000,59900,32300,46100,46169.82,11.62,0,-1633,47966,47032,46416,45482,44866,46725,45175,53,13800,500,33190,50,1,10680000,4923,22.06,2.90,12,0.03,2090.00,15874.00,98500,20240927,-53.20,31000,20240325,48.71,57500,-19.83,20250102,38800,18.81,20250304,98500,-53.20,20240927,31000,48.71,20240325,2.22,N,241710,500,53 억,,1240920,N,N,640,N,00,N
+20250324,161029,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46100,0,3,0.00,4160398850,89292,55.37,46250,47350,45800,59900,32300,46100,46593.19,11.90,0,-14969,48033,47066,46183,45216,44333,46625,44775,53,13800,500,33190,50,1,10680000,4923,22.06,2.90,12,0.84,2090.00,15874.00,98500,20240927,-53.20,31000,20240325,48.71,57500,-19.83,20250102,38800,18.81,20250304,98500,-53.20,20240927,31000,48.71,20240325,2.40,N,241710,500,53 억,,1270589,N,N,640,N,00,N
+20250324,151035,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46250,150,2,0.33,4047241650,86841,53.85,46250,47350,45800,59900,32300,46100,46605.19,11.90,0,-14882,48033,47066,46183,45216,44333,46625,44775,53,13800,500,33190,50,1,10680000,4940,22.13,2.91,12,0.81,2090.00,15874.00,98500,20240927,-53.05,31000,20240325,49.19,57500,-19.57,20250102,38800,19.20,20250304,98500,-53.05,20240927,31000,49.19,20240325,2.40,N,241710,500,53 억,,1270589,N,N,1027,N,00,N
+20250324,141037,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46250,150,2,0.33,3656420125,78391,48.61,46250,47350,45800,59900,32300,46100,46643.37,11.90,0,-12018,48033,47066,46183,45216,44333,46625,44775,53,13800,500,33190,50,1,10680000,4940,22.13,2.91,12,0.73,2090.00,15874.00,98500,20240927,-53.05,31000,20240325,49.19,57500,-19.57,20250102,38800,19.20,20250304,98500,-53.05,20240927,31000,49.19,20240325,2.40,N,241710,500,53 억,,1270589,N,N,1027,N,00,N
+20250324,131037,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46500,400,2,0.87,3334824650,71463,44.31,46250,47350,45800,59900,32300,46100,46665.05,11.90,0,-8867,48033,47066,46183,45216,44333,46625,44775,53,13800,500,33190,50,1,10680000,4966,22.25,2.93,12,0.67,2090.00,15874.00,98500,20240927,-52.79,31000,20240325,50.00,57500,-19.13,20250102,38800,19.85,20250304,98500,-52.79,20240927,31000,50.00,20240325,2.40,N,241710,500,53 억,,1270589,N,N,1027,N,00,N
+20250324,121035,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46150,50,2,0.11,2888508700,61798,38.32,46250,47350,45800,59900,32300,46100,46741.14,11.90,0,-6862,48033,47066,46183,45216,44333,46625,44775,53,13800,500,33190,50,1,10680000,4929,22.08,2.91,12,0.58,2090.00,15874.00,98500,20240927,-53.15,31000,20240325,48.87,57500,-19.74,20250102,38800,18.94,20250304,98500,-53.15,20240927,31000,48.87,20240325,2.40,N,241710,500,53 억,,1270589,N,N,1027,N,00,N
+20250324,111035,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46500,400,2,0.87,2442376825,52178,32.35,46250,47350,45800,59900,32300,46100,46808.56,11.90,0,-4492,48033,47066,46183,45216,44333,46625,44775,53,13800,500,33190,50,1,10680000,4966,22.25,2.93,12,0.49,2090.00,15874.00,98500,20240927,-52.79,31000,20240325,50.00,57500,-19.13,20250102,38800,19.85,20250304,98500,-52.79,20240927,31000,50.00,20240325,2.40,N,241710,500,53 억,,1270589,N,N,1027,N,00,N
+20250324,101031,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47000,900,2,1.95,1787136150,38201,23.69,46250,47350,45800,59900,32300,46100,46782.44,11.90,0,-3440,48033,47066,46183,45216,44333,46625,44775,53,13800,500,33190,50,1,10680000,5020,22.49,2.96,12,0.36,2090.00,15874.00,98500,20240927,-52.28,31000,20240325,51.61,57500,-18.26,20250102,38800,21.13,20250304,98500,-52.28,20240927,31000,51.61,20240325,2.40,N,241710,500,53 억,,1270589,N,N,1027,N,00,N
+20250324,091033,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45850,-250,5,-0.54,253991800,5502,3.41,46250,46800,45800,59900,32300,46100,46163.54,11.90,0,-678,48033,47066,46183,45216,44333,46625,44775,53,13800,500,33190,50,1,10680000,4897,21.94,2.89,12,0.05,2090.00,15874.00,98500,20240927,-53.45,31000,20240325,47.90,57500,-20.26,20250102,38800,18.17,20250304,98500,-53.45,20240927,31000,47.90,20240325,2.40,N,241710,500,53 억,,1270589,N,N,1027,N,00,N
 20250321,161049,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46100,950,2,2.10,7473912525,161278,128.95,46350,47150,45300,58600,31650,45150,46342.11,12.22,0,-19452,47250,46200,44800,43750,42350,46725,44275,53,13450,500,32500,50,1,10680000,4923,22.06,2.90,12,1.51,2090.00,15874.00,98500,20240927,-53.20,31000,20240325,48.71,57500,-19.83,20250102,38800,18.81,20250304,98500,-53.20,20240927,31000,48.71,20240325,2.38,N,241710,500,53 억,,1305348,N,N,1004,N,00,N
 20250321,151034,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46300,1150,2,2.55,7299367775,157503,125.93,46350,47150,45300,58600,31650,45150,46344.31,12.22,0,-19142,47250,46200,44800,43750,42350,46725,44275,53,13450,500,32500,50,1,10680000,4945,22.15,2.92,12,1.47,2090.00,15874.00,98500,20240927,-52.99,31000,20240325,49.35,57500,-19.48,20250102,38800,19.33,20250304,98500,-52.99,20240927,31000,49.35,20240325,2.38,N,241710,500,53 억,,1305348,N,N,775,N,00,N
 20250321,141034,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46650,1500,2,3.32,6532956275,141019,112.75,46350,47150,45300,58600,31650,45150,46326.78,12.22,0,-12633,47250,46200,44800,43750,42350,46725,44275,53,13450,500,32500,50,1,10680000,4982,22.32,2.94,12,1.32,2090.00,15874.00,98500,20240927,-52.64,31000,20240325,50.48,57500,-18.87,20250102,38800,20.23,20250304,98500,-52.64,20240927,31000,50.48,20240325,2.38,N,241710,500,53 억,,1305348,N,N,775,N,00,N

241710/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,17323,10680000,772605800,476328000000,0.16
+20250325,13862,10680000,618245200,476328000000,0.13
+20250324,10809,10680000,498294900,492348000000,0.10
+20250321,6944,10680000,320118400,492348000000,0.07
+20250320,8804,10680000,397500600,482202000000,0.08
 20250319,10044,10680000,436914000,464580000000,0.09
 20250318,10974,10680000,485599500,472590000000,0.10
 20250317,11439,10680000,503316000,469920000000,0.11

241710/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,46100,44800,47150,43100,470014,21211333075,00,0.00,N,2,1650,
 20250310,44450,43200,46800,40200,649907,28460781575,00,0.00,N,2,900,
 20250304,43550,39600,44700,38800,502697,21177447350,00,0.00,N,2,3450,
 20250224,40100,46050,46300,39800,1059186,44927147050,00,0.00,N,5,-7200,