Add accumulated files

277810/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,273000,270000,280500,267000,162039,44436283250,00,0.00,N,5,-500,
+20250326,273500,273000,276500,265500,219140,59573034250,00,0.00,N,2,3000,
+20250325,270500,286500,288000,270000,305927,84179804250,00,0.00,N,5,-12500,
+20250324,283000,289000,290000,283000,160601,45819406750,00,0.00,N,5,-6000,
 20250321,289000,297000,305500,286500,471983,137716608000,00,0.00,N,5,-13000,
 20250320,302000,309500,318500,301000,419792,129601500250,00,0.00,N,5,-6500,
 20250319,308500,321000,322000,303000,588360,182160408750,00,0.00,N,5,-15500,

277810/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
+20250328,267500,-5500,5,-2129,-3576,4037,-539,-1009,1100,90657,28456,6985,24684,7706,1894,92786,32032,2948,25223,8715,794
+20250327,273000,-500,5,12068,-21592,802,3345,-5990,229,117678,30218,4537,32276,8255,1247,105610,51810,3735,28931,14245,1018
+20250326,273500,3000,2,-9719,4518,4446,-2642,1228,1215,135340,70591,6617,36778,19194,1807,145059,66073,2171,39420,17966,592
+20250325,270500,-12500,5,-29981,61081,-33675,-8072,16574,-9201,178163,122246,1176,49152,33524,322,208144,61165,34851,57224,16950,9523
+20250324,283000,-6000,5,-7270,27608,-20698,-2050,7829,-5882,103315,52188,3087,29487,14875,882,110585,24580,23785,31538,7046,6764
 20250321,289000,-13000,5,-38680,41878,-647,-11239,12135,-150,330719,122146,16591,96500,35624,4856,369399,80268,17238,107739,23489,5006
 20250320,302000,-6500,5,-25484,35934,-12300,-7959,11114,-3733,313606,93927,9241,96746,29068,2852,339090,57993,21541,104705,17954,6585
 20250319,308500,-15500,5,90978,-61576,-28040,28316,-19280,-8605,478287,97536,8360,148103,30193,2581,387309,159112,36400,119786,49473,11187

277810/min/candle-20250324.csv

@@ -0,0 +1,726 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,210400,45744128750,283000,283000,283000,283000,8751
+20250324,210300,45744128750,283000,283000,283000,283000,0
+20250324,210200,45744128750,283000,283000,283000,283000,0
+20250324,210100,45744128750,283000,283000,283000,283000,0
+20250324,210000,45744128750,283000,283000,283000,283000,0
+20250324,205900,45744128750,283000,283000,283000,283000,0
+20250324,205800,45744128750,283000,283000,283000,283000,0
+20250324,205700,45744128750,283000,283000,283000,283000,0
+20250324,205600,45744128750,283000,283000,283000,283000,0
+20250324,205500,45744128750,283000,283000,283000,283000,0
+20250324,205400,45744128750,283000,283000,283000,283000,0
+20250324,205300,45744128750,283000,283000,283000,283000,0
+20250324,205200,45744128750,283000,283000,283000,283000,0
+20250324,205100,45744128750,283000,283000,283000,283000,0
+20250324,205000,45744128750,283000,283000,283000,283000,0
+20250324,204900,45744128750,283000,283000,283000,283000,0
+20250324,204800,45744128750,283000,283000,283000,283000,0
+20250324,204700,45744128750,283000,283000,283000,283000,0
+20250324,204600,45744128750,283000,283000,283000,283000,0
+20250324,204500,45744128750,283000,283000,283000,283000,0
+20250324,204400,45744128750,283000,283000,283000,283000,0
+20250324,204300,45744128750,283000,283000,283000,283000,0
+20250324,204200,45744128750,283000,283000,283000,283000,0
+20250324,204100,45744128750,283000,283000,283000,283000,0
+20250324,204000,45744128750,283000,283000,283000,283000,0
+20250324,203900,45744128750,283000,283000,283000,283000,0
+20250324,203800,45744128750,283000,283000,283000,283000,0
+20250324,203700,45744128750,283000,283000,283000,283000,0
+20250324,203600,45744128750,283000,283000,283000,283000,0
+20250324,203500,45744128750,283000,283000,283000,283000,0
+20250324,203400,45744128750,283000,283000,283000,283000,8751
+20250324,203300,45744128750,283000,283000,283000,283000,0
+20250324,203200,45744128750,283000,283000,283000,283000,0
+20250324,203100,45744128750,283000,283000,283000,283000,0
+20250324,203000,45744128750,283000,283000,283000,283000,0
+20250324,202900,45744128750,283000,283000,283000,283000,0
+20250324,202800,45744128750,283000,283000,283000,283000,0
+20250324,202700,45744128750,283000,283000,283000,283000,0
+20250324,202600,45744128750,283000,283000,283000,283000,0
+20250324,202500,45744128750,283000,283000,283000,283000,0
+20250324,202400,45744128750,283000,283000,283000,283000,0
+20250324,202300,45744128750,283000,283000,283000,283000,0
+20250324,202200,45744128750,283000,283000,283000,283000,0
+20250324,202100,45744128750,283000,283000,283000,283000,0
+20250324,202000,45744128750,283000,283000,283000,283000,0
+20250324,201900,45744128750,283000,283000,283000,283000,0
+20250324,201800,45744128750,283000,283000,283000,283000,0
+20250324,201700,45744128750,283000,283000,283000,283000,0
+20250324,201600,45744128750,283000,283000,283000,283000,0
+20250324,201500,45744128750,283000,283000,283000,283000,0
+20250324,201400,45744128750,283000,283000,283000,283000,0
+20250324,201300,45744128750,283000,283000,283000,283000,0
+20250324,201200,45744128750,283000,283000,283000,283000,0
+20250324,201100,45744128750,283000,283000,283000,283000,0
+20250324,201000,45744128750,283000,283000,283000,283000,0
+20250324,200900,45744128750,283000,283000,283000,283000,0
+20250324,200800,45744128750,283000,283000,283000,283000,0
+20250324,200700,45744128750,283000,283000,283000,283000,0
+20250324,200600,45744128750,283000,283000,283000,283000,0
+20250324,200500,45744128750,283000,283000,283000,283000,0
+20250324,200400,45744128750,283000,283000,283000,283000,8751
+20250324,200300,45744128750,283000,283000,283000,283000,0
+20250324,200200,45744128750,283000,283000,283000,283000,0
+20250324,200100,45744128750,283000,283000,283000,283000,0
+20250324,200000,45744128750,283000,283000,283000,283000,0
+20250324,195900,45744128750,283000,283000,283000,283000,0
+20250324,195800,45744128750,283000,283000,283000,283000,0
+20250324,195700,45744128750,283000,283000,283000,283000,0
+20250324,195600,45744128750,283000,283000,283000,283000,0
+20250324,195500,45744128750,283000,283000,283000,283000,0
+20250324,195400,45744128750,283000,283000,283000,283000,0
+20250324,195300,45744128750,283000,283000,283000,283000,0
+20250324,195200,45744128750,283000,283000,283000,283000,0
+20250324,195100,45744128750,283000,283000,283000,283000,0
+20250324,195000,45744128750,283000,283000,283000,283000,0
+20250324,194900,45744128750,283000,283000,283000,283000,0
+20250324,194800,45744128750,283000,283000,283000,283000,0
+20250324,194700,45744128750,283000,283000,283000,283000,0
+20250324,194600,45744128750,283000,283000,283000,283000,0
+20250324,194500,45744128750,283000,283000,283000,283000,0
+20250324,194400,45744128750,283000,283000,283000,283000,0
+20250324,194300,45744128750,283000,283000,283000,283000,0
+20250324,194200,45744128750,283000,283000,283000,283000,0
+20250324,194100,45744128750,283000,283000,283000,283000,0
+20250324,194000,45744128750,283000,283000,283000,283000,0
+20250324,193900,45744128750,283000,283000,283000,283000,0
+20250324,193800,45744128750,283000,283000,283000,283000,0
+20250324,193700,45744128750,283000,283000,283000,283000,0
+20250324,193600,45744128750,283000,283000,283000,283000,0
+20250324,193500,45744128750,283000,283000,283000,283000,0
+20250324,193400,45744128750,283000,283000,283000,283000,8751
+20250324,193300,45744128750,283000,283000,283000,283000,0
+20250324,193200,45744128750,283000,283000,283000,283000,0
+20250324,193100,45744128750,283000,283000,283000,283000,0
+20250324,193000,45744128750,283000,283000,283000,283000,0
+20250324,192900,45744128750,283000,283000,283000,283000,0
+20250324,192800,45744128750,283000,283000,283000,283000,0
+20250324,192700,45744128750,283000,283000,283000,283000,0
+20250324,192600,45744128750,283000,283000,283000,283000,0
+20250324,192500,45744128750,283000,283000,283000,283000,0
+20250324,192400,45744128750,283000,283000,283000,283000,0
+20250324,192300,45744128750,283000,283000,283000,283000,0
+20250324,192200,45744128750,283000,283000,283000,283000,0
+20250324,192100,45744128750,283000,283000,283000,283000,0
+20250324,192000,45744128750,283000,283000,283000,283000,0
+20250324,191900,45744128750,283000,283000,283000,283000,0
+20250324,191800,45744128750,283000,283000,283000,283000,0
+20250324,191700,45744128750,283000,283000,283000,283000,0
+20250324,191600,45744128750,283000,283000,283000,283000,0
+20250324,191500,45744128750,283000,283000,283000,283000,0
+20250324,191400,45744128750,283000,283000,283000,283000,0
+20250324,191300,45744128750,283000,283000,283000,283000,0
+20250324,191200,45744128750,283000,283000,283000,283000,0
+20250324,191100,45744128750,283000,283000,283000,283000,0
+20250324,191000,45744128750,283000,283000,283000,283000,0
+20250324,190900,45744128750,283000,283000,283000,283000,0
+20250324,190800,45744128750,283000,283000,283000,283000,0
+20250324,190700,45744128750,283000,283000,283000,283000,0
+20250324,190600,45744128750,283000,283000,283000,283000,0
+20250324,190500,45744128750,283000,283000,283000,283000,0
+20250324,190400,45744128750,283000,283000,283000,283000,8751
+20250324,190300,45744128750,283000,283000,283000,283000,0
+20250324,190200,45744128750,283000,283000,283000,283000,0
+20250324,190100,45744128750,283000,283000,283000,283000,0
+20250324,190000,45744128750,283000,283000,283000,283000,0
+20250324,185900,45744128750,283000,283000,283000,283000,0
+20250324,185800,45744128750,283000,283000,283000,283000,0
+20250324,185700,45744128750,283000,283000,283000,283000,0
+20250324,185600,45744128750,283000,283000,283000,283000,0
+20250324,185500,45744128750,283000,283000,283000,283000,0
+20250324,185400,45744128750,283000,283000,283000,283000,0
+20250324,185300,45744128750,283000,283000,283000,283000,0
+20250324,185200,45744128750,283000,283000,283000,283000,0
+20250324,185100,45744128750,283000,283000,283000,283000,0
+20250324,185000,45744128750,283000,283000,283000,283000,0
+20250324,184900,45744128750,283000,283000,283000,283000,0
+20250324,184800,45744128750,283000,283000,283000,283000,0
+20250324,184700,45744128750,283000,283000,283000,283000,0
+20250324,184600,45744128750,283000,283000,283000,283000,0
+20250324,184500,45744128750,283000,283000,283000,283000,0
+20250324,184400,45744128750,283000,283000,283000,283000,0
+20250324,184300,45744128750,283000,283000,283000,283000,0
+20250324,184200,45744128750,283000,283000,283000,283000,0
+20250324,184100,45744128750,283000,283000,283000,283000,0
+20250324,184000,45744128750,283000,283000,283000,283000,0
+20250324,183900,45744128750,283000,283000,283000,283000,0
+20250324,183800,45744128750,283000,283000,283000,283000,0
+20250324,183700,45744128750,283000,283000,283000,283000,0
+20250324,183600,45744128750,283000,283000,283000,283000,0
+20250324,183500,45744128750,283000,283000,283000,283000,0
+20250324,183400,45744128750,283000,283000,283000,283000,8751
+20250324,183300,45744128750,283000,283000,283000,283000,0
+20250324,183200,45744128750,283000,283000,283000,283000,0
+20250324,183100,45744128750,283000,283000,283000,283000,0
+20250324,183000,45744128750,283000,283000,283000,283000,0
+20250324,182900,45744128750,283000,283000,283000,283000,0
+20250324,182800,45744128750,283000,283000,283000,283000,0
+20250324,182700,45744128750,283000,283000,283000,283000,0
+20250324,182600,45744128750,283000,283000,283000,283000,0
+20250324,182500,45744128750,283000,283000,283000,283000,0
+20250324,182400,45744128750,283000,283000,283000,283000,0
+20250324,182300,45744128750,283000,283000,283000,283000,0
+20250324,182200,45744128750,283000,283000,283000,283000,0
+20250324,182100,45744128750,283000,283000,283000,283000,0
+20250324,182000,45744128750,283000,283000,283000,283000,0
+20250324,181900,45744128750,283000,283000,283000,283000,0
+20250324,181800,45744128750,283000,283000,283000,283000,0
+20250324,181700,45744128750,283000,283000,283000,283000,0
+20250324,181600,45744128750,283000,283000,283000,283000,0
+20250324,181500,45744128750,283000,283000,283000,283000,0
+20250324,181400,45744128750,283000,283000,283000,283000,0
+20250324,181300,45744128750,283000,283000,283000,283000,0
+20250324,181200,45744128750,283000,283000,283000,283000,0
+20250324,181100,45744128750,283000,283000,283000,283000,0
+20250324,181000,45744128750,283000,283000,283000,283000,0
+20250324,180900,45744128750,283000,283000,283000,283000,0
+20250324,180800,45744128750,283000,283000,283000,283000,0
+20250324,180700,45744128750,283000,283000,283000,283000,0
+20250324,180600,45744128750,283000,283000,283000,283000,0
+20250324,180500,45744128750,283000,283000,283000,283000,0
+20250324,180400,45744128750,283000,283000,283000,283000,8751
+20250324,180300,45744128750,283000,283000,283000,283000,0
+20250324,180200,45744128750,283000,283000,283000,283000,0
+20250324,180100,45744128750,283000,283000,283000,283000,0
+20250324,180000,45744128750,283000,283000,283000,283000,0
+20250324,175900,45744128750,283000,283000,283000,283000,0
+20250324,175800,45744128750,283000,283000,283000,283000,0
+20250324,175700,45744128750,283000,283000,283000,283000,0
+20250324,175600,45744128750,283000,283000,283000,283000,0
+20250324,175500,45744128750,283000,283000,283000,283000,0
+20250324,175400,45744128750,283000,283000,283000,283000,0
+20250324,175300,45744128750,283000,283000,283000,283000,0
+20250324,175200,45744128750,283000,283000,283000,283000,0
+20250324,175100,45744128750,283000,283000,283000,283000,0
+20250324,175000,45744128750,283000,283000,283000,283000,0
+20250324,174900,45744128750,283000,283000,283000,283000,0
+20250324,174800,45744128750,283000,283000,283000,283000,0
+20250324,174700,45744128750,283000,283000,283000,283000,0
+20250324,174600,45744128750,283000,283000,283000,283000,0
+20250324,174500,45744128750,283000,283000,283000,283000,0
+20250324,174400,45744128750,283000,283000,283000,283000,0
+20250324,174300,45744128750,283000,283000,283000,283000,0
+20250324,174200,45744128750,283000,283000,283000,283000,0
+20250324,174100,45744128750,283000,283000,283000,283000,0
+20250324,174000,45744128750,283000,283000,283000,283000,0
+20250324,173900,45744128750,283000,283000,283000,283000,0
+20250324,173800,45744128750,283000,283000,283000,283000,0
+20250324,173700,45744128750,283000,283000,283000,283000,0
+20250324,173600,45744128750,283000,283000,283000,283000,0
+20250324,173500,45744128750,283000,283000,283000,283000,0
+20250324,173400,45744128750,283000,283000,283000,283000,8751
+20250324,173300,45744128750,283000,283000,283000,283000,0
+20250324,173200,45744128750,283000,283000,283000,283000,0
+20250324,173100,45744128750,283000,283000,283000,283000,0
+20250324,173000,45744128750,283000,283000,283000,283000,0
+20250324,172900,45744128750,283000,283000,283000,283000,0
+20250324,172800,45744128750,283000,283000,283000,283000,0
+20250324,172700,45744128750,283000,283000,283000,283000,0
+20250324,172600,45744128750,283000,283000,283000,283000,0
+20250324,172500,45744128750,283000,283000,283000,283000,0
+20250324,172400,45744128750,283000,283000,283000,283000,0
+20250324,172300,45744128750,283000,283000,283000,283000,0
+20250324,172200,45744128750,283000,283000,283000,283000,0
+20250324,172100,45744128750,283000,283000,283000,283000,0
+20250324,172000,45744128750,283000,283000,283000,283000,0
+20250324,171900,45744128750,283000,283000,283000,283000,0
+20250324,171800,45744128750,283000,283000,283000,283000,0
+20250324,171700,45744128750,283000,283000,283000,283000,0
+20250324,171600,45744128750,283000,283000,283000,283000,0
+20250324,171500,45744128750,283000,283000,283000,283000,0
+20250324,171400,45744128750,283000,283000,283000,283000,0
+20250324,171300,45744128750,283000,283000,283000,283000,0
+20250324,171200,45744128750,283000,283000,283000,283000,0
+20250324,171100,45744128750,283000,283000,283000,283000,0
+20250324,171000,45744128750,283000,283000,283000,283000,0
+20250324,170900,45744128750,283000,283000,283000,283000,0
+20250324,170800,45744128750,283000,283000,283000,283000,0
+20250324,170700,45744128750,283000,283000,283000,283000,0
+20250324,170600,45744128750,283000,283000,283000,283000,0
+20250324,170500,45744128750,283000,283000,283000,283000,0
+20250324,170400,45744128750,283000,283000,283000,283000,8751
+20250324,170300,45744128750,283000,283000,283000,283000,0
+20250324,170200,45744128750,283000,283000,283000,283000,0
+20250324,170100,45744128750,283000,283000,283000,283000,0
+20250324,170000,45744128750,283000,283000,283000,283000,0
+20250324,165900,45744128750,283000,283000,283000,283000,0
+20250324,165800,45744128750,283000,283000,283000,283000,0
+20250324,165700,45744128750,283000,283000,283000,283000,0
+20250324,165600,45744128750,283000,283000,283000,283000,0
+20250324,165500,45744128750,283000,283000,283000,283000,0
+20250324,165400,45744128750,283000,283000,283000,283000,0
+20250324,165300,45744128750,283000,283000,283000,283000,0
+20250324,165200,45744128750,283000,283000,283000,283000,0
+20250324,165100,45744128750,283000,283000,283000,283000,0
+20250324,165000,45744128750,283000,283000,283000,283000,0
+20250324,164900,45744128750,283000,283000,283000,283000,0
+20250324,164800,45744128750,283000,283000,283000,283000,0
+20250324,164700,45744128750,283000,283000,283000,283000,0
+20250324,164600,45744128750,283000,283000,283000,283000,0
+20250324,164500,45744128750,283000,283000,283000,283000,0
+20250324,164400,45744128750,283000,283000,283000,283000,0
+20250324,164300,45744128750,283000,283000,283000,283000,0
+20250324,164200,45744128750,283000,283000,283000,283000,0
+20250324,164100,45744128750,283000,283000,283000,283000,0
+20250324,164000,45744128750,283000,283000,283000,283000,0
+20250324,163900,45744128750,283000,283000,283000,283000,0
+20250324,163800,45744128750,283000,283000,283000,283000,0
+20250324,163700,45744128750,283000,283000,283000,283000,0
+20250324,163600,45744128750,283000,283000,283000,283000,0
+20250324,163500,45744128750,283000,283000,283000,283000,0
+20250324,163400,45744128750,283000,283000,283000,283000,8751
+20250324,163300,45744128750,283000,283000,283000,283000,0
+20250324,163200,45744128750,283000,283000,283000,283000,0
+20250324,163100,45744128750,283000,283000,283000,283000,0
+20250324,163000,45744128750,283000,283000,283000,283000,0
+20250324,162900,45744128750,283000,283000,283000,283000,0
+20250324,162800,45744128750,283000,283000,283000,283000,0
+20250324,162700,45744128750,283000,283000,283000,283000,0
+20250324,162600,45744128750,283000,283000,283000,283000,0
+20250324,162500,45744128750,283000,283000,283000,283000,0
+20250324,162400,45744128750,283000,283000,283000,283000,0
+20250324,162300,45744128750,283000,283000,283000,283000,0
+20250324,162200,45744128750,283000,283000,283000,283000,0
+20250324,162100,45744128750,283000,283000,283000,283000,0
+20250324,162000,45744128750,283000,283000,283000,283000,0
+20250324,161900,45744128750,283000,283000,283000,283000,0
+20250324,161800,45744128750,283000,283000,283000,283000,0
+20250324,161700,45744128750,283000,283000,283000,283000,0
+20250324,161600,45744128750,283000,283000,283000,283000,0
+20250324,161500,45744128750,283000,283000,283000,283000,0
+20250324,161400,45744128750,283000,283000,283000,283000,0
+20250324,161300,45744128750,283000,283000,283000,283000,0
+20250324,161200,45744128750,283000,283000,283000,283000,0
+20250324,161100,45744128750,283000,283000,283000,283000,0
+20250324,161000,45744128750,283000,283000,283000,283000,0
+20250324,160900,45744128750,283000,283000,283000,283000,0
+20250324,160800,45744128750,283000,283000,283000,283000,0
+20250324,160700,45744128750,283000,283000,283000,283000,0
+20250324,160600,45744128750,283000,283000,283000,283000,0
+20250324,160500,45744128750,283000,283000,283000,283000,0
+20250324,160400,45744128750,283000,283000,283000,283000,8751
+20250324,160300,45744128750,283000,283000,283000,283000,0
+20250324,160200,45744128750,283000,283000,283000,283000,0
+20250324,160100,45744128750,283000,283000,283000,283000,0
+20250324,160000,45744128750,283000,283000,283000,283000,0
+20250324,155900,45744128750,283000,283000,283000,283000,0
+20250324,155800,45744128750,283000,283000,283000,283000,0
+20250324,155700,45744128750,283000,283000,283000,283000,0
+20250324,155600,45744128750,283000,283000,283000,283000,0
+20250324,155500,45744128750,283000,283000,283000,283000,0
+20250324,155400,45744128750,283000,283000,283000,283000,0
+20250324,155300,45744128750,283000,283000,283000,283000,0
+20250324,155200,45744128750,283000,283000,283000,283000,0
+20250324,155100,45744128750,283000,283000,283000,283000,0
+20250324,155000,45744128750,283000,283000,283000,283000,0
+20250324,154900,45744128750,283000,283000,283000,283000,0
+20250324,154800,45744128750,283000,283000,283000,283000,0
+20250324,154700,45744128750,283000,283000,283000,283000,0
+20250324,154600,45744128750,283000,283000,283000,283000,0
+20250324,154500,45744128750,283000,283000,283000,283000,0
+20250324,154400,45744128750,283000,283000,283000,283000,0
+20250324,154300,45744128750,283000,283000,283000,283000,0
+20250324,154200,45744128750,283000,283000,283000,283000,0
+20250324,154100,45744128750,283000,283000,283000,283000,0
+20250324,154000,45744128750,283000,283000,283000,283000,0
+20250324,153900,45744128750,283000,283000,283000,283000,0
+20250324,153800,45744128750,283000,283000,283000,283000,0
+20250324,153700,45744128750,283000,283000,283000,283000,0
+20250324,153600,45744128750,283000,283000,283000,283000,0
+20250324,153500,45744128750,283000,283000,283000,283000,0
+20250324,153400,45744128750,283000,283000,283000,283000,8751
+20250324,153300,45744128750,283000,283000,283000,283000,0
+20250324,153200,45744128750,283000,283000,283000,283000,0
+20250324,153100,45744128750,283000,283000,283000,283000,0
+20250324,153000,45744128750,283000,283000,283000,283000,8751
+20250324,152900,43267595750,284000,284000,284000,284000,0
+20250324,152800,43267595750,284000,284000,284000,284000,0
+20250324,152700,43267595750,284000,284000,284000,284000,0
+20250324,152600,43267595750,284000,284000,284000,284000,0
+20250324,152500,43267595750,284000,284000,284000,284000,0
+20250324,152400,43267595750,284000,284000,284000,284000,0
+20250324,152300,43267595750,284000,284000,284000,284000,0
+20250324,152200,43267595750,284000,284000,284000,284000,0
+20250324,152100,43267595750,284000,284000,284000,284000,0
+20250324,152000,43267595750,284000,284000,284000,284000,0
+20250324,151900,43267595750,284000,284000,284500,283500,579
+20250324,151800,43103368750,284000,284000,284000,284000,494
+20250324,151700,42963072750,284000,283750,284000,283500,737
+20250324,151600,42753882000,283500,284000,284000,283500,62
+20250324,151500,42736297750,283500,283500,284000,283500,44
+20250324,151400,42723810250,284000,284000,284000,283500,238
+20250324,151300,42656268750,284000,283500,284000,283000,1286
+20250324,151200,42291227750,283500,283500,283500,283000,704
+20250324,151100,42091648250,283500,283500,283500,283000,324
+20250324,151000,41999852250,283500,283750,284000,283000,362
+20250324,150900,41897175500,283750,283000,283750,283000,722
+20250324,150800,41692578250,283000,283250,283500,283000,686
+20250324,150700,41498333500,283250,283500,283750,283000,585
+20250324,150600,41332582000,283500,283500,284000,283000,644
+20250324,150500,41150008000,283500,283500,284000,283000,351
+20250324,150400,41050499500,283500,283500,283500,283000,336
+20250324,150300,40955253750,283500,283500,284000,283500,433
+20250324,150200,40832496750,283500,283000,283500,283000,672
+20250324,150100,40642040250,283000,283000,283500,283000,281
+20250324,150000,40562500750,283000,283000,284000,283000,485
+20250324,145900,40425098250,283000,283500,283500,283000,469
+20250324,145800,40292264750,283500,284000,284000,283500,549
+20250324,145700,40136617750,284000,283500,284000,283500,313
+20250324,145600,40047881250,283500,283500,284000,283500,581
+20250324,145500,39883040750,283500,283500,283500,283500,207
+20250324,145400,39824356250,284000,283500,284000,283500,542
+20250324,145300,39670561750,283500,283500,284000,283500,212
+20250324,145200,39610458750,283500,283500,284000,283500,528
+20250324,145100,39460770250,283500,284000,284000,283500,236
+20250324,145000,39393802250,284000,284500,284500,283500,361
+20250324,144900,39291263750,284500,285000,285000,284000,361
+20250324,144800,39188550750,285000,284500,285000,284000,567
+20250324,144700,39027286250,284500,284000,284500,284000,395
+20250324,144600,38915068250,284000,284500,284500,283000,847
+20250324,144500,38675013250,284000,284500,284500,283500,290
+20250324,144400,38592610250,284000,284000,284500,283500,306
+20250324,144300,38505798750,284000,284500,284500,283500,260
+20250324,144200,38432016250,284500,283750,284500,283500,419
+20250324,144100,38313108500,284000,284000,284000,283000,272
+20250324,144000,38235944250,284000,283500,284000,283000,651
+20250324,143900,38051533250,283500,283500,284000,283000,280
+20250324,143800,37972186750,284000,283500,284000,283500,258
+20250324,143700,37899019750,283000,283500,283500,283000,243
+20250324,143600,37830132250,283500,283500,284000,283500,371
+20250324,143500,37724873250,283500,283500,283500,283500,727
+20250324,143400,37518768750,283500,283500,284000,283500,233
+20250324,143300,37452702750,283500,283500,284000,283500,169
+20250324,143200,37404790750,283500,284000,284000,283500,228
+20250324,143100,37340146500,283500,284000,284000,283500,263
+20250324,143000,37265495250,284000,284000,284000,284000,235
+20250324,142900,37198755250,284000,284500,284500,284000,1419
+20250324,142800,36795460000,284000,284000,284000,284000,147
+20250324,142700,36753712000,284000,284500,284500,284000,745
+20250324,142600,36542107000,284500,284500,284500,284000,232
+20250324,142500,36476148000,284500,284000,285000,284000,368
+20250324,142400,36371550000,284000,284000,284500,284000,170
+20250324,142300,36323265500,284500,284000,284500,284000,255
+20250324,142200,36250795500,284000,284000,284500,284000,208
+20250324,142100,36191722500,284000,284500,284500,284000,870
+20250324,142000,35944516500,284000,284500,284500,284000,202
+20250324,141900,35887138500,284500,284000,284500,283500,497
+20250324,141800,35745852500,284000,284000,284500,284000,244
+20250324,141700,35676556000,284000,284000,284000,283750,269
+20250324,141600,35600160250,284000,284000,284000,284000,167
+20250324,141500,35552732250,284000,284000,284500,284000,534
+20250324,141400,35401074750,284000,284000,284500,283500,573
+20250324,141300,35238345250,283500,284000,284000,283500,272
+20250324,141200,35161141750,284000,284000,284000,283500,1056
+20250324,141100,34861542750,284500,284000,284500,284000,185
+20250324,141000,34808987250,284000,284000,284500,284000,153
+20250324,140900,34765534250,284500,284000,284500,284000,168
+20250324,140800,34717814750,284500,284500,284500,284000,175
+20250324,140700,34668068750,284500,284500,284500,284500,275
+20250324,140600,34589831250,284500,284500,284500,284500,314
+20250324,140500,34500498250,284500,284500,285000,284500,431
+20250324,140400,34377864750,284500,284000,284500,284000,225
+20250324,140300,34313927250,284000,284500,284500,284000,238
+20250324,140200,34246295250,284500,284250,284500,284000,317
+20250324,140100,34156183750,284500,284000,284500,284000,147
+20250324,140000,34114429750,284000,284000,284500,284000,399
+20250324,135900,34001020750,284000,283500,284000,283500,794
+20250324,135800,33775684250,283500,283500,284000,283500,244
+20250324,135700,33706483750,283500,283500,284000,283500,240
+20250324,135600,33638431750,283500,283000,283500,283000,1046
+20250324,135500,33342003750,283500,283500,283500,283000,432
+20250324,135400,33219573250,283500,283500,284000,283000,4764
+20250324,135300,31870889750,283500,283500,284000,283000,773
+20250324,135200,31651743750,283500,283500,284000,283500,267
+20250324,135100,31576043750,283500,283500,284000,283500,257
+20250324,135000,31503182250,283500,283500,284000,283500,271
+20250324,134900,31426348750,283500,283500,284000,283500,266
+20250324,134800,31350920250,283500,283500,284000,283000,2455
+20250324,134700,30654679750,284000,283500,284000,283500,667
+20250324,134600,30465569000,284000,284000,284500,283500,447
+20250324,134500,30338655000,284000,283500,284500,283500,1047
+20250324,134400,30041400250,283500,284000,284000,283500,292
+20250324,134300,29958598250,283500,284000,284500,283500,287
+20250324,134200,29877163250,284000,283500,284500,283500,587
+20250324,134100,29710510750,283500,283500,284000,283500,194
+20250324,134000,29655472500,283500,284000,284000,283500,224
+20250324,133900,29591954500,283500,283750,284000,283500,212
+20250324,133800,29531838000,283500,284000,284000,283500,315
+20250324,133700,29442458000,284000,284000,284000,283500,189
+20250324,133600,29388783000,284000,284000,284000,284000,481
+20250324,133500,29252179000,284000,284000,284500,284000,205
+20250324,133400,29193955000,284000,284000,284000,284000,301
+20250324,133300,29108471000,284000,284500,284500,284000,185
+20250324,133200,29055930000,284000,284000,284500,284000,218
+20250324,133100,28994008000,284000,284750,284750,284000,376
+20250324,133000,28887076750,284500,284500,285000,284500,176
+20250324,132900,28836998250,285000,284500,285000,284500,308
+20250324,132800,28749370750,284500,284500,285000,284500,341
+20250324,132700,28652286750,284500,284500,284500,284000,151
+20250324,132600,28609328250,284500,285000,285000,284000,2161
+20250324,132500,27994826750,285000,285000,285500,285000,479
+20250324,132400,27858307250,285500,285500,285500,285000,606
+20250324,132300,27685357750,285500,285500,286000,285500,196
+20250324,132200,27629389750,286000,285500,286500,285500,427
+20250324,132100,27507390750,285500,286000,286000,285500,176
+20250324,132000,27457099750,286000,286000,286000,285500,21
+20250324,131900,27451096750,286000,285500,286000,285500,245
+20250324,131800,27381055750,285500,285500,286000,285500,46
+20250324,131700,27367921750,285500,285500,285500,285500,76
+20250324,131600,27346223750,286000,285250,286000,285000,99
+20250324,131500,27317962500,285000,285000,285500,285000,475
+20250324,131400,27182562500,285000,285000,285500,285000,130
+20250324,131300,27145472500,285000,285500,285500,285000,10
+20250324,131200,27142619000,285500,284750,285500,284750,239
+20250324,131100,27074411500,285000,285000,285250,284500,158
+20250324,131000,27029390500,285000,285000,285000,285000,182
+20250324,130900,26977520500,285000,285000,285500,285000,1927
+20250324,130800,26428226000,285500,285500,285500,285000,200
+20250324,130700,26371170000,285500,285500,285500,285500,397
+20250324,130600,26257826500,286000,285500,286000,285500,26
+20250324,130500,26250403000,285500,286000,286500,285500,181
+20250324,130400,26198685000,285500,285750,286000,285500,187
+20250324,130300,26145219000,285750,285750,285750,285500,73
+20250324,130200,26124375750,285500,285500,286000,285500,62
+20250324,130100,26106647750,286000,286000,286500,286000,72
+20250324,130000,26086055250,286000,286000,286000,285500,189
+20250324,125900,26032010250,286000,285500,286000,285500,26
+20250324,125800,26024580750,285500,285500,286000,285500,59
+20250324,125700,26007731250,285500,285500,286000,285500,98
+20250324,125600,25979731500,285500,286000,286000,285500,63
+20250324,125500,25961724000,286000,286000,286000,285500,41
+20250324,125400,25949998500,286000,285500,286000,285500,100
+20250324,125300,25921422000,285500,286000,286000,285500,125
+20250324,125200,25885673000,285500,285500,286000,285500,210
+20250324,125100,25825684500,285500,285500,286000,285500,89
+20250324,125000,25800274000,285500,285750,286000,285500,575
+20250324,124900,25635955500,286000,286000,286000,285500,99
+20250324,124800,25607659000,285500,286000,286000,285500,1489
+20250324,124700,25182379500,286000,286500,286500,285500,1629
+20250324,124600,24716381500,286500,286500,287000,286500,163
+20250324,124500,24669617000,286500,286500,286500,286500,120
+20250324,124400,24635237000,286500,286500,287000,286500,23
+20250324,124300,24628647000,286500,287000,287000,286500,343
+20250324,124200,24530259500,286500,287000,287000,286500,38
+20250324,124100,24519368250,287000,287000,287000,286750,78
+20250324,124000,24496984000,287000,287000,287000,286500,322
+20250324,123900,24404575000,286500,286750,287000,286500,42
+20250324,123800,24392532500,286500,287000,287000,286500,163
+20250324,123700,24345810000,286750,287000,287000,286500,32
+20250324,123600,24336631000,287000,286500,287000,286500,116
+20250324,123500,24303360500,286500,286500,287000,286500,110
+20250324,123400,24271806250,286500,286500,287000,286500,27
+20250324,123300,24264067750,287000,286500,287500,286500,63
+20250324,123200,24245993250,286500,287000,287000,286500,58
+20250324,123100,24229354250,287000,286500,287000,286500,115
+20250324,123000,24196350750,286500,287000,287000,286500,39
+20250324,122900,24185172250,287000,287000,287000,286500,24
+20250324,122800,24178285750,287000,287000,287000,286500,109
+20250324,122700,24147010750,287000,287000,287000,286500,129
+20250324,122600,24110049750,286750,287000,287000,286500,55
+20250324,122500,24094273000,286500,286500,287000,286500,105
+20250324,122400,24064147000,286500,287000,287000,286500,18
+20250324,122300,24058989500,286500,287000,287000,286500,258
+20250324,122200,23984971500,286500,286500,286500,286500,19
+20250324,122100,23979528000,286500,286500,287000,286500,423
+20250324,122000,23858326500,287000,286500,287000,286500,6
+20250324,121900,23856607000,287000,286500,287000,286500,60
+20250324,121800,23839402500,287000,286500,287000,286500,152
+20250324,121700,23795782500,287000,286500,287000,286500,164
+20250324,121600,23748795500,286500,287000,287000,286500,50
+20250324,121500,23734462000,287000,287000,287000,286500,108
+20250324,121400,23703471000,287000,287000,287000,287000,73
+20250324,121300,23682520000,287000,286500,287000,286500,230
+20250324,121200,23616541500,286500,286500,286500,286500,39
+20250324,121100,23605368000,286500,287000,287000,286500,462
+20250324,121000,23473002000,287000,286500,287000,286500,48
+20250324,120900,23459230500,286500,286500,287000,286500,30
+20250324,120800,23450634000,287000,287000,287000,286500,64
+20250324,120700,23432271000,286500,286750,287000,286500,33
+20250324,120600,23422808000,286750,287000,287000,286750,83
+20250324,120500,23398990250,286750,287000,287000,286750,99
+20250324,120400,23370581250,286750,286750,287000,286750,180
+20250324,120300,23318949250,286750,287000,287000,286750,115
+20250324,120200,23285950250,286750,287000,287000,286500,12
+20250324,120100,23282510000,286500,286500,287000,286500,21
+20250324,120000,23276492500,286500,286500,286500,286000,86
+20250324,115900,23251857000,286000,286500,286500,286000,420
+20250324,115800,23131539500,286500,286500,286500,286500,29
+20250324,115700,23123231000,286500,287000,287000,286500,65
+20250324,115600,23104594500,287000,286500,287000,286500,239
+20250324,115500,23036011000,286500,286500,286500,286500,16
+20250324,115400,23031427000,286500,286500,286500,286500,17
+20250324,115300,23026556500,286500,286000,286500,286000,152
+20250324,115200,22983019000,286500,286500,286500,286500,154
+20250324,115100,22938898000,286500,286500,286750,286000,166
+20250324,115000,22891355250,286500,286500,287000,286500,216
+20250324,114900,22829470750,286500,286500,286500,286500,51
+20250324,114800,22814859250,286500,286500,286500,286500,14
+20250324,114700,22810848250,286500,287000,287000,286500,164
+20250324,114600,22763841750,286500,287000,287000,286500,72
+20250324,114500,22743182250,287000,287000,287500,287000,173
+20250324,114400,22693521250,287000,287500,287500,287000,71
+20250324,114300,22673133750,287000,287000,287500,287000,91
+20250324,114200,22646975750,287500,288000,288000,287000,47
+20250324,114100,22633463750,287500,287500,288000,287000,52
+20250324,114000,22618504250,287500,287500,288000,287500,213
+20250324,113900,22557259750,287500,287500,288000,287500,67
+20250324,113800,22537980250,287500,287000,288000,287000,481
+20250324,113700,22399698250,287000,287000,287500,287000,217
+20250324,113600,22337328250,287000,287500,287500,287000,179
+20250324,113500,22285940250,287000,287000,287500,287000,64
+20250324,113400,22267559750,287000,287000,287000,286500,81
+20250324,113300,22244317750,286500,286500,287000,286500,316
+20250324,113200,22153638250,286500,287000,287000,286500,36
+20250324,113100,22143315500,287000,286500,287000,286500,73
+20250324,113000,22122367000,286500,286500,287000,286500,248
+20250324,112900,22051214500,286500,287000,287000,286500,91
+20250324,112800,22025098000,287000,286500,287000,286500,667
+20250324,112700,21833678000,286500,286500,287000,286500,16
+20250324,112600,21829092500,286500,286500,287000,286500,16
+20250324,112500,21824508000,286500,286500,287000,286500,56
+20250324,112400,21808460500,286500,286000,286500,286000,59
+20250324,112300,21791557500,286000,286000,287000,286000,364
+20250324,112200,21687334500,286000,286500,286500,286000,16
+20250324,112100,21682752500,286500,286500,286500,286000,59
+20250324,112000,21665857500,286500,286000,286500,286000,147
+20250324,111900,21623765000,286000,286000,286500,286000,94
+20250324,111800,21596844000,286000,286500,286500,286000,32
+20250324,111700,21587680000,286000,286500,287000,286000,171
+20250324,111600,21538740500,286500,286500,286500,286500,91
+20250324,111500,21512669000,286500,286500,287000,286500,31
+20250324,111400,21503787000,286500,286000,286500,286000,190
+20250324,111300,21449358000,286000,286500,286500,286000,27
+20250324,111200,21441634000,286500,286000,286500,286000,88
+20250324,111100,21416454500,286500,286000,287000,286000,157
+20250324,111000,21371458000,286000,286000,286500,286000,117
+20250324,110900,21337994000,286500,286500,287000,286000,261
+20250324,110800,21263269000,286000,286500,287000,286000,131
+20250324,110700,21225733500,286500,286500,286500,286000,125
+20250324,110600,21189926500,286000,287000,287000,286000,466
+20250324,110500,21056418500,286500,286500,286500,286500,638
+20250324,110400,20873631500,287000,287000,287000,286500,101
+20250324,110300,20844648500,287000,287000,287000,286500,99
+20250324,110200,20816236500,287000,287000,287000,287000,209
+20250324,110100,20756253500,287000,287000,287500,287000,79
+20250324,110000,20733575500,287000,286500,287000,286500,474
+20250324,105900,20597543500,286500,286000,286500,286000,132
+20250324,105800,20559735000,286000,286000,286000,286000,61
+20250324,105700,20542289000,286500,286000,286500,286000,20
+20250324,105600,20536562500,286500,285500,286500,285500,221
+20250324,105500,20473329500,286000,286000,286000,285000,1330
+20250324,105400,20093427500,286000,286500,286500,286000,198
+20250324,105300,20036737500,286500,286500,287000,286500,284
+20250324,105200,19955370000,287000,286500,287000,286500,26
+20250324,105100,19947915000,286500,287000,287000,286500,62
+20250324,105000,19930151000,287000,286000,287000,286000,167
+20250324,104900,19882304500,286000,286500,286500,286000,73
+20250324,104800,19861410500,286500,286500,286500,286000,82
+20250324,104700,19837919500,286500,286500,287000,286000,158
+20250324,104600,19792654000,286500,286000,286500,286000,419
+20250324,104500,19672770000,286000,286000,286500,286000,68
+20250324,104400,19653295250,286000,286500,286500,286000,13
+20250324,104300,19649575500,286500,287000,287000,286000,414
+20250324,104200,19530921750,287000,286500,287000,286500,91
+20250324,104100,19504848750,286500,286500,287000,286500,257
+20250324,104000,19431216750,286500,287000,287000,286500,80
+20250324,103900,19408270750,287500,287000,287500,287000,124
+20250324,103800,19372681750,287000,287500,288000,287000,211
+20250324,103700,19312015250,287500,287000,288000,287000,253
+20250324,103600,19239348250,287000,286500,287000,286500,9
+20250324,103500,19236768750,287000,287000,287500,286500,22
+20250324,103400,19230459250,287000,287000,287500,286500,154
+20250324,103300,19186266250,286500,286500,287000,286500,478
+20250324,103200,19049177250,286500,286500,286500,286500,35
+20250324,103100,19039149750,286000,286500,286750,286000,173
+20250324,103000,18989599500,287000,286500,287000,286000,164
+20250324,102900,18942636000,286500,286000,287000,286000,191
+20250324,102800,18887965000,286000,286500,287000,286000,770
+20250324,102700,18667359500,287000,286500,287000,286500,40
+20250324,102600,18655893500,286500,286500,287000,286500,207
+20250324,102500,18596586500,286500,286500,287500,286500,345
+20250324,102400,18497516500,286500,286500,287000,286500,37
+20250324,102300,18486915500,286500,286500,286500,286500,131
+20250324,102200,18449384000,286500,287000,287000,286500,47
+20250324,102100,18435901000,287000,287000,287000,286500,178
+20250324,102000,18384883000,286500,287000,287000,286500,355
+20250324,101900,18283008000,287000,287750,287750,287000,394
+20250324,101800,18169757000,287500,287500,287750,287500,52
+20250324,101700,18154804750,287750,288000,288000,287500,233
+20250324,101600,18087804250,287500,287500,288000,287500,124
+20250324,101500,18052132750,287500,288000,288000,287500,337
+20250324,101400,17955089750,287500,287500,288000,287500,122
+20250324,101300,17920009750,287500,287500,288000,287500,236
+20250324,101200,17852154750,287500,287000,287500,287000,224
+20250324,101100,17787769750,287000,287000,287000,286500,239
+20250324,101000,17719177500,287000,287000,287000,286500,181
+20250324,100900,17667233000,286500,286500,287000,286000,384
+20250324,100800,17557241000,286500,287000,287000,286000,177
+20250324,100700,17506515000,286500,286500,286500,286000,148
+20250324,100600,17464118500,286000,285500,286500,285500,150
+20250324,100500,17421243500,285500,286000,286000,285500,200
+20250324,100400,17364114500,286000,286500,286500,285500,531
+20250324,100300,17212254000,286500,287000,287000,286500,363
+20250324,100200,17108224000,287000,287000,287500,286500,132
+20250324,100100,17070341500,287000,286500,287500,286500,114
+20250324,100000,17037621500,287000,287500,288000,287000,342
+20250324,095900,16939401500,287500,287500,288000,287000,881
+20250324,095800,16686185000,288000,288000,288000,287500,40
+20250324,095700,16674676500,288000,288000,288000,287500,827
+20250324,095600,16436851750,288000,287000,288000,287000,1002
+20250324,095500,16148804250,287000,286500,287000,286500,85
+20250324,095400,16124413500,286750,286500,287000,286500,195
+20250324,095300,16068487250,286500,286500,286500,286250,138
+20250324,095200,16028950750,286500,286500,287000,286500,438
+20250324,095100,15903412250,286000,286000,286000,285500,1366
+20250324,095000,15513006000,285500,286000,286000,285500,811
+20250324,094900,15281463000,286000,285500,286000,285000,562
+20250324,094800,15121018000,285500,285500,285500,285000,1738
+20250324,094700,14624887000,285500,286000,286000,285500,63
+20250324,094600,14606883750,285500,286000,286000,285500,62
+20250324,094500,14589153000,286000,285750,286000,285500,30
+20250324,094400,14580586750,285500,285500,286000,285500,150
+20250324,094300,14537759250,286000,286000,286000,285500,28
+20250324,094200,14529758250,286000,286000,286000,285500,73
+20250324,094100,14508891750,286000,286000,286000,285000,269
+20250324,094000,14432147750,286000,285500,286000,285500,901
+20250324,093900,14174639750,285500,285500,286000,285500,177
+20250324,093800,14124081750,285500,286000,286000,285500,498
+20250324,093700,13981892750,286000,286000,286000,285500,287
+20250324,093600,13899836750,286000,286000,286500,286000,464
+20250324,093500,13767124250,286000,286000,286500,286000,97
+20250324,093400,13739344750,286000,285500,286500,285500,563
+20250324,093300,13578360750,285500,285500,286000,285500,279
+20250324,093200,13498695250,285500,285500,286000,285500,544
+20250324,093100,13343361750,285500,284750,286000,284750,1082
+20250324,093000,13034724250,284500,284500,285000,284500,265
+20250324,092900,12959329750,284500,284500,284500,284000,154
+20250324,092800,12915531750,284500,284500,285000,284000,658
+20250324,092700,12728340750,284500,284500,284500,284000,382
+20250324,092600,12619710250,284500,284500,284750,284000,701
+20250324,092500,12420287750,284500,284500,284500,284000,473
+20250324,092400,12285752500,284500,284000,284500,284000,397
+20250324,092300,12172809500,284500,284500,285000,284500,485
+20250324,092200,12034825000,284500,284000,285000,283500,1871
+20250324,092100,11502676000,284000,283500,284000,283000,2347
+20250324,092000,10836912000,283000,283000,284000,283000,1385
+20250324,091900,10444735500,283500,284000,284500,283000,2368
+20250324,091800,9772719500,284500,285000,285500,284000,985
+20250324,091700,9492465750,284000,285000,285500,284000,2565
+20250324,091600,8762414250,285000,285500,285500,284500,2834
+20250324,091500,7954643000,285500,286250,286500,285000,2508
+20250324,091400,7238498000,286500,288000,288000,286500,1382
+20250324,091300,6842121500,288000,288000,288500,287500,299
+20250324,091200,6756001000,288250,288000,289000,288000,418
+20250324,091100,6635473250,288000,288500,289500,287000,1900
+20250324,091000,6087570750,288500,289500,289500,288500,2057
+20250324,090900,5492867750,289000,289500,289500,289000,442
+20250324,090800,5364956750,289500,289000,289500,289000,823
+20250324,090700,5126751750,289000,288500,290000,288500,3254
+20250324,090600,4186085000,288000,288000,288500,287500,630
+20250324,090500,4004573000,288000,288000,288000,287500,1122
+20250324,090400,3681640000,288000,287500,289000,287500,1822
+20250324,090300,3157020000,288000,286500,288000,285500,1623
+20250324,090200,2691846000,286500,287000,287500,286000,2594
+20250324,090100,1948074500,286500,287000,289000,286500,1786
+20250324,090000,1434529500,287000,289000,289500,286500,4892

277810/min/candle-20250325.csv

@@ -0,0 +1,726 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,210400,84107580750,270500,270500,270500,270500,7662
+20250325,210300,84107580750,270500,270500,270500,270500,0
+20250325,210200,84107580750,270500,270500,270500,270500,0
+20250325,210100,84107580750,270500,270500,270500,270500,0
+20250325,210000,84107580750,270500,270500,270500,270500,0
+20250325,205900,84107580750,270500,270500,270500,270500,0
+20250325,205800,84107580750,270500,270500,270500,270500,0
+20250325,205700,84107580750,270500,270500,270500,270500,0
+20250325,205600,84107580750,270500,270500,270500,270500,0
+20250325,205500,84107580750,270500,270500,270500,270500,0
+20250325,205400,84107580750,270500,270500,270500,270500,0
+20250325,205300,84107580750,270500,270500,270500,270500,0
+20250325,205200,84107580750,270500,270500,270500,270500,0
+20250325,205100,84107580750,270500,270500,270500,270500,0
+20250325,205000,84107580750,270500,270500,270500,270500,0
+20250325,204900,84107580750,270500,270500,270500,270500,0
+20250325,204800,84107580750,270500,270500,270500,270500,0
+20250325,204700,84107580750,270500,270500,270500,270500,0
+20250325,204600,84107580750,270500,270500,270500,270500,0
+20250325,204500,84107580750,270500,270500,270500,270500,0
+20250325,204400,84107580750,270500,270500,270500,270500,0
+20250325,204300,84107580750,270500,270500,270500,270500,0
+20250325,204200,84107580750,270500,270500,270500,270500,0
+20250325,204100,84107580750,270500,270500,270500,270500,0
+20250325,204000,84107580750,270500,270500,270500,270500,0
+20250325,203900,84107580750,270500,270500,270500,270500,0
+20250325,203800,84107580750,270500,270500,270500,270500,0
+20250325,203700,84107580750,270500,270500,270500,270500,0
+20250325,203600,84107580750,270500,270500,270500,270500,0
+20250325,203500,84107580750,270500,270500,270500,270500,0
+20250325,203400,84107580750,270500,270500,270500,270500,7662
+20250325,203300,84107580750,270500,270500,270500,270500,0
+20250325,203200,84107580750,270500,270500,270500,270500,0
+20250325,203100,84107580750,270500,270500,270500,270500,0
+20250325,203000,84107580750,270500,270500,270500,270500,0
+20250325,202900,84107580750,270500,270500,270500,270500,0
+20250325,202800,84107580750,270500,270500,270500,270500,0
+20250325,202700,84107580750,270500,270500,270500,270500,0
+20250325,202600,84107580750,270500,270500,270500,270500,0
+20250325,202500,84107580750,270500,270500,270500,270500,0
+20250325,202400,84107580750,270500,270500,270500,270500,0
+20250325,202300,84107580750,270500,270500,270500,270500,0
+20250325,202200,84107580750,270500,270500,270500,270500,0
+20250325,202100,84107580750,270500,270500,270500,270500,0
+20250325,202000,84107580750,270500,270500,270500,270500,0
+20250325,201900,84107580750,270500,270500,270500,270500,0
+20250325,201800,84107580750,270500,270500,270500,270500,0
+20250325,201700,84107580750,270500,270500,270500,270500,0
+20250325,201600,84107580750,270500,270500,270500,270500,0
+20250325,201500,84107580750,270500,270500,270500,270500,0
+20250325,201400,84107580750,270500,270500,270500,270500,0
+20250325,201300,84107580750,270500,270500,270500,270500,0
+20250325,201200,84107580750,270500,270500,270500,270500,0
+20250325,201100,84107580750,270500,270500,270500,270500,0
+20250325,201000,84107580750,270500,270500,270500,270500,0
+20250325,200900,84107580750,270500,270500,270500,270500,0
+20250325,200800,84107580750,270500,270500,270500,270500,0
+20250325,200700,84107580750,270500,270500,270500,270500,0
+20250325,200600,84107580750,270500,270500,270500,270500,0
+20250325,200500,84107580750,270500,270500,270500,270500,0
+20250325,200400,84107580750,270500,270500,270500,270500,7662
+20250325,200300,84107580750,270500,270500,270500,270500,0
+20250325,200200,84107580750,270500,270500,270500,270500,0
+20250325,200100,84107580750,270500,270500,270500,270500,0
+20250325,200000,84107580750,270500,270500,270500,270500,0
+20250325,195900,84107580750,270500,270500,270500,270500,0
+20250325,195800,84107580750,270500,270500,270500,270500,0
+20250325,195700,84107580750,270500,270500,270500,270500,0
+20250325,195600,84107580750,270500,270500,270500,270500,0
+20250325,195500,84107580750,270500,270500,270500,270500,0
+20250325,195400,84107580750,270500,270500,270500,270500,0
+20250325,195300,84107580750,270500,270500,270500,270500,0
+20250325,195200,84107580750,270500,270500,270500,270500,0
+20250325,195100,84107580750,270500,270500,270500,270500,0
+20250325,195000,84107580750,270500,270500,270500,270500,0
+20250325,194900,84107580750,270500,270500,270500,270500,0
+20250325,194800,84107580750,270500,270500,270500,270500,0
+20250325,194700,84107580750,270500,270500,270500,270500,0
+20250325,194600,84107580750,270500,270500,270500,270500,0
+20250325,194500,84107580750,270500,270500,270500,270500,0
+20250325,194400,84107580750,270500,270500,270500,270500,0
+20250325,194300,84107580750,270500,270500,270500,270500,0
+20250325,194200,84107580750,270500,270500,270500,270500,0
+20250325,194100,84107580750,270500,270500,270500,270500,0
+20250325,194000,84107580750,270500,270500,270500,270500,0
+20250325,193900,84107580750,270500,270500,270500,270500,0
+20250325,193800,84107580750,270500,270500,270500,270500,0
+20250325,193700,84107580750,270500,270500,270500,270500,0
+20250325,193600,84107580750,270500,270500,270500,270500,0
+20250325,193500,84107580750,270500,270500,270500,270500,0
+20250325,193400,84107580750,270500,270500,270500,270500,7662
+20250325,193300,84107580750,270500,270500,270500,270500,0
+20250325,193200,84107580750,270500,270500,270500,270500,0
+20250325,193100,84107580750,270500,270500,270500,270500,0
+20250325,193000,84107580750,270500,270500,270500,270500,0
+20250325,192900,84107580750,270500,270500,270500,270500,0
+20250325,192800,84107580750,270500,270500,270500,270500,0
+20250325,192700,84107580750,270500,270500,270500,270500,0
+20250325,192600,84107580750,270500,270500,270500,270500,0
+20250325,192500,84107580750,270500,270500,270500,270500,0
+20250325,192400,84107580750,270500,270500,270500,270500,0
+20250325,192300,84107580750,270500,270500,270500,270500,0
+20250325,192200,84107580750,270500,270500,270500,270500,0
+20250325,192100,84107580750,270500,270500,270500,270500,0
+20250325,192000,84107580750,270500,270500,270500,270500,0
+20250325,191900,84107580750,270500,270500,270500,270500,0
+20250325,191800,84107580750,270500,270500,270500,270500,0
+20250325,191700,84107580750,270500,270500,270500,270500,0
+20250325,191600,84107580750,270500,270500,270500,270500,0
+20250325,191500,84107580750,270500,270500,270500,270500,0
+20250325,191400,84107580750,270500,270500,270500,270500,0
+20250325,191300,84107580750,270500,270500,270500,270500,0
+20250325,191200,84107580750,270500,270500,270500,270500,0
+20250325,191100,84107580750,270500,270500,270500,270500,0
+20250325,191000,84107580750,270500,270500,270500,270500,0
+20250325,190900,84107580750,270500,270500,270500,270500,0
+20250325,190800,84107580750,270500,270500,270500,270500,0
+20250325,190700,84107580750,270500,270500,270500,270500,0
+20250325,190600,84107580750,270500,270500,270500,270500,0
+20250325,190500,84107580750,270500,270500,270500,270500,0
+20250325,190400,84107580750,270500,270500,270500,270500,7662
+20250325,190300,84107580750,270500,270500,270500,270500,0
+20250325,190200,84107580750,270500,270500,270500,270500,0
+20250325,190100,84107580750,270500,270500,270500,270500,0
+20250325,190000,84107580750,270500,270500,270500,270500,0
+20250325,185900,84107580750,270500,270500,270500,270500,0
+20250325,185800,84107580750,270500,270500,270500,270500,0
+20250325,185700,84107580750,270500,270500,270500,270500,0
+20250325,185600,84107580750,270500,270500,270500,270500,0
+20250325,185500,84107580750,270500,270500,270500,270500,0
+20250325,185400,84107580750,270500,270500,270500,270500,0
+20250325,185300,84107580750,270500,270500,270500,270500,0
+20250325,185200,84107580750,270500,270500,270500,270500,0
+20250325,185100,84107580750,270500,270500,270500,270500,0
+20250325,185000,84107580750,270500,270500,270500,270500,0
+20250325,184900,84107580750,270500,270500,270500,270500,0
+20250325,184800,84107580750,270500,270500,270500,270500,0
+20250325,184700,84107580750,270500,270500,270500,270500,0
+20250325,184600,84107580750,270500,270500,270500,270500,0
+20250325,184500,84107580750,270500,270500,270500,270500,0
+20250325,184400,84107580750,270500,270500,270500,270500,0
+20250325,184300,84107580750,270500,270500,270500,270500,0
+20250325,184200,84107580750,270500,270500,270500,270500,0
+20250325,184100,84107580750,270500,270500,270500,270500,0
+20250325,184000,84107580750,270500,270500,270500,270500,0
+20250325,183900,84107580750,270500,270500,270500,270500,0
+20250325,183800,84107580750,270500,270500,270500,270500,0
+20250325,183700,84107580750,270500,270500,270500,270500,0
+20250325,183600,84107580750,270500,270500,270500,270500,0
+20250325,183500,84107580750,270500,270500,270500,270500,0
+20250325,183400,84107580750,270500,270500,270500,270500,7662
+20250325,183300,84107580750,270500,270500,270500,270500,0
+20250325,183200,84107580750,270500,270500,270500,270500,0
+20250325,183100,84107580750,270500,270500,270500,270500,0
+20250325,183000,84107580750,270500,270500,270500,270500,0
+20250325,182900,84107580750,270500,270500,270500,270500,0
+20250325,182800,84107580750,270500,270500,270500,270500,0
+20250325,182700,84107580750,270500,270500,270500,270500,0
+20250325,182600,84107580750,270500,270500,270500,270500,0
+20250325,182500,84107580750,270500,270500,270500,270500,0
+20250325,182400,84107580750,270500,270500,270500,270500,0
+20250325,182300,84107580750,270500,270500,270500,270500,0
+20250325,182200,84107580750,270500,270500,270500,270500,0
+20250325,182100,84107580750,270500,270500,270500,270500,0
+20250325,182000,84107580750,270500,270500,270500,270500,0
+20250325,181900,84107580750,270500,270500,270500,270500,0
+20250325,181800,84107580750,270500,270500,270500,270500,0
+20250325,181700,84107580750,270500,270500,270500,270500,0
+20250325,181600,84107580750,270500,270500,270500,270500,0
+20250325,181500,84107580750,270500,270500,270500,270500,0
+20250325,181400,84107580750,270500,270500,270500,270500,0
+20250325,181300,84107580750,270500,270500,270500,270500,0
+20250325,181200,84107580750,270500,270500,270500,270500,0
+20250325,181100,84107580750,270500,270500,270500,270500,0
+20250325,181000,84107580750,270500,270500,270500,270500,0
+20250325,180900,84107580750,270500,270500,270500,270500,0
+20250325,180800,84107580750,270500,270500,270500,270500,0
+20250325,180700,84107580750,270500,270500,270500,270500,0
+20250325,180600,84107580750,270500,270500,270500,270500,0
+20250325,180500,84107580750,270500,270500,270500,270500,0
+20250325,180400,84107580750,270500,270500,270500,270500,7662
+20250325,180300,84107580750,270500,270500,270500,270500,0
+20250325,180200,84107580750,270500,270500,270500,270500,0
+20250325,180100,84107580750,270500,270500,270500,270500,0
+20250325,180000,84107580750,270500,270500,270500,270500,0
+20250325,175900,84107580750,270500,270500,270500,270500,0
+20250325,175800,84107580750,270500,270500,270500,270500,0
+20250325,175700,84107580750,270500,270500,270500,270500,0
+20250325,175600,84107580750,270500,270500,270500,270500,0
+20250325,175500,84107580750,270500,270500,270500,270500,0
+20250325,175400,84107580750,270500,270500,270500,270500,0
+20250325,175300,84107580750,270500,270500,270500,270500,0
+20250325,175200,84107580750,270500,270500,270500,270500,0
+20250325,175100,84107580750,270500,270500,270500,270500,0
+20250325,175000,84107580750,270500,270500,270500,270500,0
+20250325,174900,84107580750,270500,270500,270500,270500,0
+20250325,174800,84107580750,270500,270500,270500,270500,0
+20250325,174700,84107580750,270500,270500,270500,270500,0
+20250325,174600,84107580750,270500,270500,270500,270500,0
+20250325,174500,84107580750,270500,270500,270500,270500,0
+20250325,174400,84107580750,270500,270500,270500,270500,0
+20250325,174300,84107580750,270500,270500,270500,270500,0
+20250325,174200,84107580750,270500,270500,270500,270500,0
+20250325,174100,84107580750,270500,270500,270500,270500,0
+20250325,174000,84107580750,270500,270500,270500,270500,0
+20250325,173900,84107580750,270500,270500,270500,270500,0
+20250325,173800,84107580750,270500,270500,270500,270500,0
+20250325,173700,84107580750,270500,270500,270500,270500,0
+20250325,173600,84107580750,270500,270500,270500,270500,0
+20250325,173500,84107580750,270500,270500,270500,270500,0
+20250325,173400,84107580750,270500,270500,270500,270500,7662
+20250325,173300,84107580750,270500,270500,270500,270500,0
+20250325,173200,84107580750,270500,270500,270500,270500,0
+20250325,173100,84107580750,270500,270500,270500,270500,0
+20250325,173000,84107580750,270500,270500,270500,270500,0
+20250325,172900,84107580750,270500,270500,270500,270500,0
+20250325,172800,84107580750,270500,270500,270500,270500,0
+20250325,172700,84107580750,270500,270500,270500,270500,0
+20250325,172600,84107580750,270500,270500,270500,270500,0
+20250325,172500,84107580750,270500,270500,270500,270500,0
+20250325,172400,84107580750,270500,270500,270500,270500,0
+20250325,172300,84107580750,270500,270500,270500,270500,0
+20250325,172200,84107580750,270500,270500,270500,270500,0
+20250325,172100,84107580750,270500,270500,270500,270500,0
+20250325,172000,84107580750,270500,270500,270500,270500,0
+20250325,171900,84107580750,270500,270500,270500,270500,0
+20250325,171800,84107580750,270500,270500,270500,270500,0
+20250325,171700,84107580750,270500,270500,270500,270500,0
+20250325,171600,84107580750,270500,270500,270500,270500,0
+20250325,171500,84107580750,270500,270500,270500,270500,0
+20250325,171400,84107580750,270500,270500,270500,270500,0
+20250325,171300,84107580750,270500,270500,270500,270500,0
+20250325,171200,84107580750,270500,270500,270500,270500,0
+20250325,171100,84107580750,270500,270500,270500,270500,0
+20250325,171000,84107580750,270500,270500,270500,270500,0
+20250325,170900,84107580750,270500,270500,270500,270500,0
+20250325,170800,84107580750,270500,270500,270500,270500,0
+20250325,170700,84107580750,270500,270500,270500,270500,0
+20250325,170600,84107580750,270500,270500,270500,270500,0
+20250325,170500,84107580750,270500,270500,270500,270500,0
+20250325,170400,84107580750,270500,270500,270500,270500,7662
+20250325,170300,84107580750,270500,270500,270500,270500,0
+20250325,170200,84107580750,270500,270500,270500,270500,0
+20250325,170100,84107580750,270500,270500,270500,270500,0
+20250325,170000,84107580750,270500,270500,270500,270500,0
+20250325,165900,84107580750,270500,270500,270500,270500,0
+20250325,165800,84107580750,270500,270500,270500,270500,0
+20250325,165700,84107580750,270500,270500,270500,270500,0
+20250325,165600,84107580750,270500,270500,270500,270500,0
+20250325,165500,84107580750,270500,270500,270500,270500,0
+20250325,165400,84107580750,270500,270500,270500,270500,0
+20250325,165300,84107580750,270500,270500,270500,270500,0
+20250325,165200,84107580750,270500,270500,270500,270500,0
+20250325,165100,84107580750,270500,270500,270500,270500,0
+20250325,165000,84107580750,270500,270500,270500,270500,0
+20250325,164900,84107580750,270500,270500,270500,270500,0
+20250325,164800,84107580750,270500,270500,270500,270500,0
+20250325,164700,84107580750,270500,270500,270500,270500,0
+20250325,164600,84107580750,270500,270500,270500,270500,0
+20250325,164500,84107580750,270500,270500,270500,270500,0
+20250325,164400,84107580750,270500,270500,270500,270500,0
+20250325,164300,84107580750,270500,270500,270500,270500,0
+20250325,164200,84107580750,270500,270500,270500,270500,0
+20250325,164100,84107580750,270500,270500,270500,270500,0
+20250325,164000,84107580750,270500,270500,270500,270500,0
+20250325,163900,84107580750,270500,270500,270500,270500,0
+20250325,163800,84107580750,270500,270500,270500,270500,0
+20250325,163700,84107580750,270500,270500,270500,270500,0
+20250325,163600,84107580750,270500,270500,270500,270500,0
+20250325,163500,84107580750,270500,270500,270500,270500,0
+20250325,163400,84107580750,270500,270500,270500,270500,7662
+20250325,163300,84107580750,270500,270500,270500,270500,0
+20250325,163200,84107580750,270500,270500,270500,270500,0
+20250325,163100,84107580750,270500,270500,270500,270500,0
+20250325,163000,84107580750,270500,270500,270500,270500,0
+20250325,162900,84107580750,270500,270500,270500,270500,0
+20250325,162800,84107580750,270500,270500,270500,270500,0
+20250325,162700,84107580750,270500,270500,270500,270500,0
+20250325,162600,84107580750,270500,270500,270500,270500,0
+20250325,162500,84107580750,270500,270500,270500,270500,0
+20250325,162400,84107580750,270500,270500,270500,270500,0
+20250325,162300,84107580750,270500,270500,270500,270500,0
+20250325,162200,84107580750,270500,270500,270500,270500,0
+20250325,162100,84107580750,270500,270500,270500,270500,0
+20250325,162000,84107580750,270500,270500,270500,270500,0
+20250325,161900,84107580750,270500,270500,270500,270500,0
+20250325,161800,84107580750,270500,270500,270500,270500,0
+20250325,161700,84107580750,270500,270500,270500,270500,0
+20250325,161600,84107580750,270500,270500,270500,270500,0
+20250325,161500,84107580750,270500,270500,270500,270500,0
+20250325,161400,84107580750,270500,270500,270500,270500,0
+20250325,161300,84107580750,270500,270500,270500,270500,0
+20250325,161200,84107580750,270500,270500,270500,270500,0
+20250325,161100,84107580750,270500,270500,270500,270500,0
+20250325,161000,84107580750,270500,270500,270500,270500,0
+20250325,160900,84107580750,270500,270500,270500,270500,0
+20250325,160800,84107580750,270500,270500,270500,270500,0
+20250325,160700,84107580750,270500,270500,270500,270500,0
+20250325,160600,84107580750,270500,270500,270500,270500,0
+20250325,160500,84107580750,270500,270500,270500,270500,0
+20250325,160400,84107580750,270500,270500,270500,270500,7662
+20250325,160300,84107580750,270500,270500,270500,270500,0
+20250325,160200,84107580750,270500,270500,270500,270500,0
+20250325,160100,84107580750,270500,270500,270500,270500,0
+20250325,160000,84107580750,270500,270500,270500,270500,0
+20250325,155900,84107580750,270500,270500,270500,270500,0
+20250325,155800,84107580750,270500,270500,270500,270500,0
+20250325,155700,84107580750,270500,270500,270500,270500,0
+20250325,155600,84107580750,270500,270500,270500,270500,0
+20250325,155500,84107580750,270500,270500,270500,270500,0
+20250325,155400,84107580750,270500,270500,270500,270500,0
+20250325,155300,84107580750,270500,270500,270500,270500,0
+20250325,155200,84107580750,270500,270500,270500,270500,0
+20250325,155100,84107580750,270500,270500,270500,270500,0
+20250325,155000,84107580750,270500,270500,270500,270500,0
+20250325,154900,84107580750,270500,270500,270500,270500,0
+20250325,154800,84107580750,270500,270500,270500,270500,0
+20250325,154700,84107580750,270500,270500,270500,270500,0
+20250325,154600,84107580750,270500,270500,270500,270500,0
+20250325,154500,84107580750,270500,270500,270500,270500,0
+20250325,154400,84107580750,270500,270500,270500,270500,0
+20250325,154300,84107580750,270500,270500,270500,270500,0
+20250325,154200,84107580750,270500,270500,270500,270500,0
+20250325,154100,84107580750,270500,270500,270500,270500,0
+20250325,154000,84107580750,270500,270500,270500,270500,0
+20250325,153900,84107580750,270500,270500,270500,270500,0
+20250325,153800,84107580750,270500,270500,270500,270500,0
+20250325,153700,84107580750,270500,270500,270500,270500,0
+20250325,153600,84107580750,270500,270500,270500,270500,0
+20250325,153500,84107580750,270500,270500,270500,270500,0
+20250325,153400,84107580750,270500,270500,270500,270500,7662
+20250325,153300,84107580750,270500,270500,270500,270500,0
+20250325,153200,84107580750,270500,270500,270500,270500,0
+20250325,153100,84107580750,270500,270500,270500,270500,0
+20250325,153000,84107580750,270500,270500,270500,270500,7662
+20250325,152900,82035009750,270500,270500,270500,270500,0
+20250325,152800,82035009750,270500,270500,270500,270500,0
+20250325,152700,82035009750,270500,270500,270500,270500,0
+20250325,152600,82035009750,270500,270500,270500,270500,0
+20250325,152500,82035009750,270500,270500,270500,270500,0
+20250325,152400,82035009750,270500,270500,270500,270500,0
+20250325,152300,82035009750,270500,270500,270500,270500,0
+20250325,152200,82035009750,270500,270500,270500,270500,0
+20250325,152100,82035009750,270500,270500,270500,270500,0
+20250325,152000,82035009750,270500,270500,270500,270500,0
+20250325,151900,82035009750,270500,270250,271000,270000,776
+20250325,151800,81825133000,270500,270500,271000,270000,1008
+20250325,151700,81552472250,270500,270500,271500,270500,3383
+20250325,151600,80637027500,270500,270500,271000,270500,436
+20250325,151500,80518960000,271000,270500,271000,270500,413
+20250325,151400,80407075500,270500,271000,271000,270500,756
+20250325,151300,80202233000,271000,270500,271000,270500,1792
+20250325,151200,79716951500,270500,270500,271000,270500,134
+20250325,151100,79680684250,270500,271000,271000,270500,81
+20250325,151000,79658751500,271000,271000,271000,270500,207
+20250325,150900,79602667500,271000,270500,271500,270500,1821
+20250325,150800,79109395250,270500,270500,271000,270500,528
+20250325,150700,78966563500,270500,270500,271000,270500,167
+20250325,150600,78921383000,271000,271000,271000,270500,151
+20250325,150500,78880528000,270500,270500,271500,270500,820
+20250325,150400,78658416500,271000,270500,271000,270500,548
+20250325,150300,78509990000,270500,270500,271000,270500,59
+20250325,150200,78494024000,270500,270500,271000,270500,1128
+20250325,150100,78188399000,270500,270500,271000,270500,65
+20250325,150000,78170816000,271000,270500,271000,270500,212
+20250325,145900,78113467000,270500,270500,271000,270000,1500
+20250325,145800,77707717250,271000,270500,271000,270500,1114
+20250325,145700,77406317750,271000,270500,271000,270500,165
+20250325,145600,77361621250,270500,271000,271000,270500,192
+20250325,145500,77309660750,271000,271000,271000,270500,266
+20250325,145400,77237602750,270500,271000,271000,270500,672
+20250325,145300,77055509750,271000,271000,271500,271000,190
+20250325,145200,77004017250,271500,271000,271500,271000,588
+20250325,145100,76844407250,271000,271500,271500,271000,1544
+20250325,145000,76425971750,271500,271000,271500,271000,83
+20250325,144900,76403455000,271500,271500,271750,271000,1381
+20250325,144800,76028548250,271500,272000,272000,271500,181
+20250325,144700,75979377750,272000,271500,272000,271500,197
+20250325,144600,75925877750,271500,272000,272000,271500,784
+20250325,144500,75712662750,272000,271500,272000,271500,350
+20250325,144400,75617631250,271500,272000,272000,271500,721
+20250325,144300,75421549250,272000,271500,272000,271500,200
+20250325,144200,75367208500,271500,271500,272000,271500,135
+20250325,144100,75330540500,272000,271500,272500,271500,1618
+20250325,144000,74890623500,271500,271500,272500,271000,1813
+20250325,143900,74397663500,271500,271500,272000,271500,403
+20250325,143800,74288248500,271000,271500,272000,271000,1054
+20250325,143700,74002105500,271000,271000,271500,271000,82
+20250325,143600,73979877500,271000,271000,271500,271000,64
+20250325,143500,73962526000,271500,272000,272000,271000,108
+20250325,143400,73933186500,272000,271500,272000,271000,729
+20250325,143300,73735279500,271500,271500,271500,271000,341
+20250325,143200,73642731000,271500,271000,271500,271000,1370
+20250325,143100,73270963000,271000,271000,271000,271000,170
+20250325,143000,73224893000,271000,271000,271000,270500,591
+20250325,142900,73064751000,271000,271000,271000,270500,1290
+20250325,142800,72715181000,270500,270500,271000,270500,239
+20250325,142700,72650525500,270500,271000,271000,270500,182
+20250325,142600,72601225000,270500,270500,271000,270500,224
+20250325,142500,72540630500,270500,271000,271000,270500,78
+20250325,142400,72519519000,271000,270500,271000,270500,490
+20250325,142300,72386748500,270500,271000,271500,270500,979
+20250325,142200,72121446500,271000,271000,271500,271000,245
+20250325,142100,72055041000,271000,271000,271500,270500,370
+20250325,142000,71954777000,271000,270500,271500,270500,917
+20250325,141900,71706271000,270500,271000,271000,270500,539
+20250325,141800,71560399500,271000,270500,271000,270500,107
+20250325,141700,71531455000,270500,270500,271000,270500,129
+20250325,141600,71496557500,270500,270500,271000,270500,348
+20250325,141500,71402423000,270500,270500,271000,270500,263
+20250325,141400,71331281000,270500,270500,270500,270500,296
+20250325,141300,71251213000,270500,270500,271000,270500,287
+20250325,141200,71173579000,270500,270500,271000,270500,235
+20250325,141100,71110011000,270500,270500,271000,270500,420
+20250325,141000,70996394500,270500,270500,270500,270500,60
+20250325,140900,70980164500,270500,270500,271000,270500,236
+20250325,140800,70916286750,270500,270000,271000,270000,203
+20250325,140700,70861366750,270000,270750,271000,270000,1110
+20250325,140600,70560813750,270750,270500,270750,270000,244
+20250325,140500,70494813250,270000,270500,270750,270000,510
+20250325,140400,70356870500,270500,270500,271000,270250,1128
+20250325,140300,70051350000,270500,270500,271000,270000,1201
+20250325,140200,69726572500,270500,271000,271000,270500,115
+20250325,140100,69695461500,271000,271000,271000,270500,253
+20250325,140000,69626982750,271000,270500,271000,270000,1544
+20250325,135900,69208992250,270500,271000,271000,270500,609
+20250325,135800,69044255250,271000,270500,271000,270500,282
+20250325,135700,68967954250,270500,270500,271000,270500,126
+20250325,135600,68933866250,270500,270500,271000,270500,269
+20250325,135500,68861099750,270500,270500,271000,270500,184
+20250325,135400,68811322750,270500,270500,271000,270500,106
+20250325,135300,68782646250,270500,270500,271000,270500,82
+20250325,135200,68760455250,270750,271000,271000,270500,157
+20250325,135100,68717985750,270500,270500,271000,270500,110
+20250325,135000,68688212750,270500,270500,271000,270500,373
+20250325,134900,68587278250,270500,270500,271000,270500,695
+20250325,134800,68398982750,271000,270500,271000,270500,234
+20250325,134700,68335637250,270500,270500,271000,270500,388
+20250325,134600,68230658250,270500,270500,271000,270500,957
+20250325,134500,67971463750,270500,270500,270500,270500,72
+20250325,134400,67951987750,270500,271000,271000,270500,612
+20250325,134300,67786143750,271000,271500,271500,271000,1021
+20250325,134200,67509115750,271000,271000,271000,271000,212
+20250325,134100,67451663750,271000,271000,271000,271000,112
+20250325,134000,67421311750,271000,271000,271500,270500,1076
+20250325,133900,67129401750,271500,271000,271500,271000,412
+20250325,133800,67017737750,271000,271000,271500,271000,251
+20250325,133700,66949715750,271000,271500,271500,271000,341
+20250325,133600,66857303750,271000,271000,271000,271000,79
+20250325,133500,66835894750,271500,271000,271500,271000,826
+20250325,133400,66611829250,271000,271000,271500,271000,345
+20250325,133300,66518327250,271000,271500,271500,271000,161
+20250325,133200,66474622750,271500,271000,271500,271000,909
+20250325,133100,66227832250,271000,271000,271500,271000,550
+20250325,133000,66078717000,271000,271250,271500,271000,89
+20250325,132900,66054592000,271000,271000,271500,271000,147
+20250325,132800,66014746500,271500,271000,271500,270500,561
+20250325,132700,65862498500,271000,271000,271500,270500,564
+20250325,132600,65709654500,271000,271500,271500,270500,912
+20250325,132500,65462476000,271500,271500,272000,271500,458
+20250325,132400,65338100500,271500,271500,272000,271500,416
+20250325,132300,65225153500,271500,271500,271500,271000,213
+20250325,132200,65167333500,271500,271500,272000,271000,2550
+20250325,132100,64475902000,272000,271500,272000,271500,119
+20250325,132000,64443582500,271500,271500,271750,271500,178
+20250325,131900,64395255250,271750,272000,272000,271500,746
+20250325,131800,64192704500,271500,272000,272000,271500,70
+20250325,131700,64173699000,272000,271500,272000,271500,156
+20250325,131600,64131338750,272000,272000,272000,271500,140
+20250325,131500,64093297250,272000,271500,272000,271500,306
+20250325,131400,64010084250,272000,272000,272000,271500,133
+20250325,131300,63973928250,271500,272000,272500,271500,173
+20250325,131200,63926879000,272000,272000,272500,271500,569
+20250325,131100,63772198500,272500,272000,272500,271500,1277
+20250325,131000,63424855000,272000,272000,272500,272000,353
+20250325,130900,63328837000,272000,272000,272000,272000,412
+20250325,130800,63216773000,272000,272500,272500,272000,58
+20250325,130700,63200982000,272500,272000,272500,272000,154
+20250325,130600,63159081000,272500,272000,273000,272000,688
+20250325,130500,62971632000,272000,272500,272500,272000,826
+20250325,130400,62746958000,272500,272000,272500,272000,241
+20250325,130300,62681354250,272000,272000,272500,272000,36
+20250325,130200,62671553250,272500,272000,272500,272000,64
+20250325,130100,62654139750,272000,271500,272500,271500,208
+20250325,130000,62597575500,271500,272000,272250,271500,372
+20250325,125900,62496431250,272000,271500,272000,271500,147
+20250325,125800,62456463750,271500,271500,272500,271500,712
+20250325,125700,62262956750,271500,272000,272000,271500,497
+20250325,125600,62128002750,272000,272000,272000,271500,36
+20250325,125500,62118220750,272000,272000,272000,271500,246
+20250325,125400,62051314250,271500,272000,272000,271500,200
+20250325,125300,61996925750,272000,272000,272500,271500,771
+20250325,125200,61787210250,271500,271500,272000,271500,140
+20250325,125100,61749197250,271500,271500,271500,271500,83
+20250325,125000,61726662750,272000,271500,272000,271500,526
+20250325,124900,61583853250,271500,271500,272000,271500,744
+20250325,124800,61381539750,271500,271500,272000,271500,81
+20250325,124700,61359541250,271500,272000,272500,271500,303
+20250325,124600,61277132250,272000,272000,272500,272000,691
+20250325,124500,61089178750,272000,272500,272500,272000,138
+20250325,124400,61051592750,272500,272500,273000,272000,254
+20250325,124300,60982384250,272500,272250,272500,272000,526
+20250325,124200,60839056500,272500,272000,272500,272000,97
+20250325,124100,60812671000,272000,272500,272500,272000,669
+20250325,124000,60630376500,272500,272500,273000,272500,167
+20250325,123900,60584864500,272500,272250,272500,272000,841
+20250325,123800,60355708500,272250,272000,272500,272000,199
+20250325,123700,60301575500,272000,272000,272500,272000,192
+20250325,123600,60249348500,272000,272500,272500,272000,137
+20250325,123500,60212047000,272500,272750,272750,272250,721
+20250325,123400,60015579750,272750,272500,273000,272500,183
+20250325,123300,59965708000,272500,272500,273000,272500,118
+20250325,123200,59933551500,272500,273000,273000,272500,98
+20250325,123100,59906826000,272500,273000,273000,272500,976
+20250325,123000,59640403000,273500,273250,273500,273000,122
+20250325,122900,59607071000,273000,273500,273500,273000,207
+20250325,122800,59550548000,273500,273000,273500,273000,167
+20250325,122700,59504898250,273500,273000,273500,273000,172
+20250325,122600,59457895750,273000,273000,273500,273000,152
+20250325,122500,59416399250,273000,273500,273500,273000,68
+20250325,122400,59397829250,273000,273000,273500,273000,78
+20250325,122300,59376530250,273000,273000,273500,272500,220
+20250325,122200,59316507250,273000,272500,273000,272500,613
+20250325,122100,59149184250,273000,272500,273000,272500,176
+20250325,122000,59101177250,272500,273000,273000,272500,675
+20250325,121900,58916922250,272500,273500,273500,272500,1070
+20250325,121800,58624963250,273500,273000,273500,273000,41
+20250325,121700,58613769250,273000,273000,273000,273000,442
+20250325,121600,58493103250,273000,273000,273000,273000,80
+20250325,121500,58471263250,273000,273000,273500,273000,232
+20250325,121400,58407847750,273500,273000,273500,273000,238
+20250325,121300,58342861750,273000,273500,273500,273000,842
+20250325,121200,58112982250,273000,273000,273500,273000,347
+20250325,121100,58018224750,273000,272500,273500,272500,2916
+20250325,121000,57222116000,273000,272500,273000,272500,165
+20250325,120900,57177104250,272500,272500,273000,272500,67
+20250325,120800,57158830000,272500,272500,273000,272500,691
+20250325,120700,56970516000,272500,272000,273000,272000,1123
+20250325,120600,56664407000,272000,271500,272500,271500,1602
+20250325,120500,56229141000,271500,271500,271500,271000,102
+20250325,120400,56201485000,271500,271000,271500,271000,200
+20250325,120300,56147283000,271000,271500,271500,271000,528
+20250325,120200,56004194000,271000,271000,271500,271000,249
+20250325,120100,55936703500,271000,271000,271500,271000,454
+20250325,120000,55813668500,271500,271000,271500,270500,1156
+20250325,115900,55500400000,271000,271250,271250,271000,317
+20250325,115800,55414484000,271500,271000,271500,271000,98
+20250325,115700,55387923500,271500,271000,271500,271000,98
+20250325,115600,55361349500,271000,271000,271500,271000,202
+20250325,115500,55306556500,271000,271000,271000,271000,164
+20250325,115400,55262112500,271000,271000,271500,271000,31
+20250325,115300,55253707250,271000,271500,271500,271000,329
+20250325,115200,55164470750,271500,271500,272000,271500,508
+20250325,115100,55026548250,271500,271500,272000,271000,529
+20250325,115000,54882928250,271500,271500,272500,271000,2337
+20250325,114900,54247338250,271500,271500,271500,271500,355
+20250325,114800,54150955750,271500,271500,272000,271500,276
+20250325,114700,54076013750,271500,271500,272000,271500,402
+20250325,114600,53966823500,271500,272000,272000,271500,378
+20250325,114500,53864183500,271500,271500,272000,271500,260
+20250325,114400,53793577500,271500,271500,272000,271500,257
+20250325,114300,53723799500,271500,271500,272000,271500,156
+20250325,114200,53681406500,271500,271500,272000,271500,87
+20250325,114100,53657765000,272000,271500,272000,271000,394
+20250325,114000,53550800500,271500,271000,271500,270500,1027
+20250325,113900,53272472000,271000,270500,271000,270500,298
+20250325,113800,53191857500,270500,270500,270500,270000,649
+20250325,113700,53016438000,270500,270500,271000,270000,1253
+20250325,113600,52677630750,270500,270500,271000,270000,2183
+20250325,113500,52086540250,270500,270500,271000,270250,3240
+20250325,113400,51209606750,270500,270500,270750,270500,672
+20250325,113300,51027821000,270500,271000,271000,270500,1179
+20250325,113200,50708838750,271000,271000,271250,270500,1855
+20250325,113100,50206263750,271250,271250,271250,271000,317
+20250325,113000,50120348000,271000,271000,272000,271000,1255
+20250325,112900,49779778000,271250,271500,271500,271000,415
+20250325,112800,49667216000,271500,272000,272000,271000,1383
+20250325,112700,49291722000,272000,272000,272250,271500,544
+20250325,112600,49143848500,272000,271500,272250,271500,2677
+20250325,112500,48415987250,271500,271500,272000,271000,1244
+20250325,112400,48078312250,271500,271500,271500,271500,416
+20250325,112300,47965368250,271500,271500,272500,271000,2270
+20250325,112200,47348480750,271500,271500,272000,271000,1199
+20250325,112100,47022957750,271500,272000,272500,271000,1591
+20250325,112000,46590895750,272000,271500,272500,271500,1721
+20250325,111900,46123127250,271500,271500,272000,271000,2668
+20250325,111800,45398480250,271500,272000,272000,271500,1734
+20250325,111700,44927220750,271500,272500,272500,271500,2399
+20250325,111600,44274816750,272500,272500,272500,272000,743
+20250325,111500,44072415250,272500,272500,273000,272500,449
+20250325,111400,43950060250,272500,272500,273000,272500,2222
+20250325,111300,43344172250,272500,273000,273000,272500,476
+20250325,111200,43214433500,273000,272500,273000,272500,321
+20250325,111100,43126870750,273000,273000,273500,272500,667
+20250325,111000,42944788750,273000,273000,273500,272500,976
+20250325,110900,42678356750,273000,273500,273500,272500,1024
+20250325,110800,42398815750,273500,273250,273500,273000,980
+20250325,110700,42130889500,273000,273500,273500,273000,860
+20250325,110600,41895968250,273500,273000,274000,272500,3242
+20250325,110500,41010398000,273000,273000,274000,273000,1080
+20250325,110400,40715478250,273500,273500,274000,273500,1028
+20250325,110300,40434316000,273500,273500,274000,273500,520
+20250325,110200,40292077500,274000,274000,274500,273500,2062
+20250325,110100,39727106750,274000,274000,274500,274000,1115
+20250325,110000,39421579250,274250,274500,275000,274000,1091
+20250325,105900,39122103250,274500,274750,275000,274500,187
+20250325,105800,39070740000,275000,274500,275000,274500,453
+20250325,105700,38946282000,274500,274500,275000,274500,268
+20250325,105600,38872630000,274500,275500,275500,274500,914
+20250325,105500,38621301500,275500,275000,275500,275000,98
+20250325,105400,38594346000,275000,275000,275500,275000,369
+20250325,105300,38492751500,275000,275500,275500,275000,247
+20250325,105200,38424726000,275500,275000,275500,274500,1031
+20250325,105100,38140964000,274500,274500,275000,274000,3982
+20250325,105000,37047345000,274500,274500,275000,274500,1288
+20250325,104900,36693777500,275000,275000,275000,274500,275
+20250325,104800,36618281250,274500,275500,275500,274500,3174
+20250325,104700,35745480750,275500,275000,275500,275000,227
+20250325,104600,35683036000,275000,275500,275500,275000,540
+20250325,104500,35534445250,275500,275500,275500,275000,727
+20250325,104400,35334168000,276000,275500,276000,275500,1508
+20250325,104300,34918045000,276000,275500,276000,275500,472
+20250325,104200,34788006500,275500,275500,276000,275500,575
+20250325,104100,34629586500,275500,275000,276000,275000,1436
+20250325,104000,34233964000,275000,275500,276000,275000,613
+20250325,103900,34065102000,275500,275500,276000,275000,616
+20250325,103800,33895424500,275000,275500,276000,275000,2368
+20250325,103700,33243248500,275500,275500,276000,275500,662
+20250325,103600,33060779500,275500,276000,276000,275500,1292
+20250325,103500,32704755750,276000,276000,276500,275500,1733
+20250325,103400,32226452750,276000,276000,276500,276000,192
+20250325,103300,32173454250,276000,276500,276500,276000,117
+20250325,103200,32141122750,276000,276000,276500,276000,158
+20250325,103100,32097495250,276500,276500,276500,276000,399
+20250325,103000,31987200750,276500,277000,277000,276500,791
+20250325,102900,31768487250,276500,276750,277000,276500,239
+20250325,102800,31702391750,276500,276500,276750,276500,334
+20250325,102700,31610038000,276500,276500,277000,276500,478
+20250325,102600,31477870500,276500,276500,277000,276500,93
+20250325,102500,31452149250,276750,277000,277000,276500,451
+20250325,102400,31327363250,277000,277250,277500,276500,1176
+20250325,102300,31001617000,277000,277000,277500,277000,128
+20250325,102200,30966152000,277000,277000,277500,277000,94
+20250325,102100,30940097000,277500,277500,277500,277000,134
+20250325,102000,30902917000,277500,277500,278000,277000,216
+20250325,101900,30842981250,277500,278000,278000,277500,200
+20250325,101800,30787480000,277500,277500,278000,277000,390
+20250325,101700,30679251750,277500,277500,278000,277000,1279
+20250325,101600,30324360500,277500,277000,277500,277000,144
+20250325,101500,30284449250,277000,277500,277500,277000,187
+20250325,101400,30232620750,277000,277000,277500,277000,245
+20250325,101300,30164676000,277000,277500,277500,277000,274
+20250325,101200,30088659500,277500,278000,278000,277500,989
+20250325,101100,29814149000,278000,277500,278000,277000,464
+20250325,101000,29685211500,277500,277000,278000,277000,445
+20250325,100900,29561743500,277000,276000,278000,276000,3827
+20250325,100800,28502221500,276500,276000,276500,276000,1213
+20250325,100700,28167410500,276000,276000,276500,275500,2058
+20250325,100600,27599409500,276000,276000,276500,276000,447
+20250325,100500,27476020500,276000,276000,277000,276000,2478
+20250325,100400,26791747500,276500,276500,277000,275500,2356
+20250325,100300,26141164250,276500,276500,276500,276000,878
+20250325,100200,25898459750,276500,277000,277000,276000,1228
+20250325,100100,25558917750,276500,277000,277000,276500,560
+20250325,100000,25403989750,276500,276500,277000,276500,582
+20250325,095900,25242839750,276500,276000,277000,276000,3881
+20250325,095800,24169941750,276000,276500,277000,276000,1986
+20250325,095700,23621331500,276500,277000,277000,276500,407
+20250325,095600,23508667000,277000,277000,277500,276750,593
+20250325,095500,23344408250,277000,277000,277500,276500,1883
+20250325,095400,22822781250,277000,277000,278000,276500,3926
+20250325,095300,21734975750,277000,277500,278000,276500,3525
+20250325,095200,20757913500,277500,277500,278000,277000,1420
+20250325,095100,20364043000,277500,278500,278500,277500,2291
+20250325,095000,19727847500,278000,278500,278500,278000,596
+20250325,094900,19562051500,278500,279000,279000,278500,443
+20250325,094800,19438665000,279000,278750,279000,278500,1059
+20250325,094700,19143417000,278500,278500,279500,278000,2042
+20250325,094600,18574194000,279000,278500,279000,278500,675
+20250325,094500,18386146000,279000,279000,279500,278500,673
+20250325,094400,18198430500,279000,280000,280000,279000,1370
+20250325,094300,17816090250,279500,280000,280000,279000,933
+20250325,094200,17555243000,280000,280500,280500,280000,567
+20250325,094100,17396482500,280000,280500,281000,280000,401
+20250325,094000,17284055000,281000,280500,281000,280500,223
+20250325,093900,17221399500,281000,281500,281500,281000,318
+20250325,093800,17132018500,281500,282000,282500,281500,4425
+20250325,093700,15886293250,282000,281500,282500,281500,1345
+20250325,093600,15507493000,281500,280500,281500,280500,710
+20250325,093500,15307824000,280500,280500,281000,280000,820
+20250325,093400,15077838000,280500,280000,281000,279500,1026
+20250325,093300,14790479500,279500,280000,280500,279000,2780
+20250325,093200,14013490250,279500,280000,280500,279500,3570
+20250325,093100,13014452250,280000,280500,280500,279500,1258
+20250325,093000,12662138250,280500,280500,280500,280000,1993
+20250325,092900,12103269500,280000,280500,281000,280000,1063
+20250325,092800,11805135250,280500,281000,281500,280000,2587
+20250325,092700,11079172250,281500,282500,282500,281500,1324
+20250325,092600,10706041250,282500,283000,283000,282500,968
+20250325,092500,10432455750,282500,283500,283500,282500,1161
+20250325,092400,10103891750,283500,283500,283500,283000,128
+20250325,092300,10067616750,283000,283500,283500,283000,72
+20250325,092200,10047209750,283500,283500,284000,283500,290
+20250325,092100,9964988750,283500,283500,284000,283500,504
+20250325,092000,9822038750,283500,283500,284000,283500,90
+20250325,091900,9796521250,283500,284000,284000,283500,263
+20250325,091800,9721922500,284000,283500,285000,283000,1502
+20250325,091700,9295687000,283000,283500,283500,283000,120
+20250325,091600,9261713500,283000,283500,284000,283000,428
+20250325,091500,9140381500,283500,283000,284000,283000,458
+20250325,091400,9010575000,283000,283500,283500,283000,388
+20250325,091300,8900659750,283500,283500,284000,283500,326
+20250325,091200,8808233750,283500,284000,284000,283500,365
+20250325,091100,8704575750,284000,284500,285000,283500,996
+20250325,091000,8421611250,284500,284500,285000,283500,592
+20250325,090900,8253499250,284000,285000,285000,284000,2150
+20250325,090800,7641834000,285000,283500,285000,283500,5726
+20250325,090700,6012791000,284000,283000,284000,282500,1191
+20250325,090600,5675460500,283000,282500,283000,282500,680
+20250325,090500,5483118250,282500,283500,283500,282000,1725
+20250325,090400,4995062000,283500,284000,284500,283000,1367
+20250325,090300,4607146000,284000,285000,285000,284000,540
+20250325,090200,4453513000,284500,285500,285500,284000,1712
+20250325,090100,3966168000,285000,286000,286500,285000,3296
+20250325,090000,3023830000,286500,286500,288000,285000,10564

277810/min/candle-20250326.csv

@@ -0,0 +1,724 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,210200,59180014750,273500,273500,273500,273500,10331
+20250326,210100,59180014750,273500,273500,273500,273500,0
+20250326,210000,59180014750,273500,273500,273500,273500,0
+20250326,205900,59180014750,273500,273500,273500,273500,0
+20250326,205800,59180014750,273500,273500,273500,273500,0
+20250326,205700,59180014750,273500,273500,273500,273500,0
+20250326,205600,59180014750,273500,273500,273500,273500,0
+20250326,205500,59180014750,273500,273500,273500,273500,0
+20250326,205400,59180014750,273500,273500,273500,273500,0
+20250326,205300,59180014750,273500,273500,273500,273500,0
+20250326,205200,59180014750,273500,273500,273500,273500,0
+20250326,205100,59180014750,273500,273500,273500,273500,0
+20250326,205000,59180014750,273500,273500,273500,273500,0
+20250326,204900,59180014750,273500,273500,273500,273500,0
+20250326,204800,59180014750,273500,273500,273500,273500,0
+20250326,204700,59180014750,273500,273500,273500,273500,0
+20250326,204600,59180014750,273500,273500,273500,273500,0
+20250326,204500,59180014750,273500,273500,273500,273500,0
+20250326,204400,59180014750,273500,273500,273500,273500,0
+20250326,204300,59180014750,273500,273500,273500,273500,0
+20250326,204200,59180014750,273500,273500,273500,273500,0
+20250326,204100,59180014750,273500,273500,273500,273500,0
+20250326,204000,59180014750,273500,273500,273500,273500,0
+20250326,203900,59180014750,273500,273500,273500,273500,0
+20250326,203800,59180014750,273500,273500,273500,273500,0
+20250326,203700,59180014750,273500,273500,273500,273500,0
+20250326,203600,59180014750,273500,273500,273500,273500,0
+20250326,203500,59180014750,273500,273500,273500,273500,0
+20250326,203400,59180014750,273500,273500,273500,273500,0
+20250326,203300,59180014750,273500,273500,273500,273500,0
+20250326,203200,59180014750,273500,273500,273500,273500,10331
+20250326,203100,59180014750,273500,273500,273500,273500,0
+20250326,203000,59180014750,273500,273500,273500,273500,0
+20250326,202900,59180014750,273500,273500,273500,273500,0
+20250326,202800,59180014750,273500,273500,273500,273500,0
+20250326,202700,59180014750,273500,273500,273500,273500,0
+20250326,202600,59180014750,273500,273500,273500,273500,0
+20250326,202500,59180014750,273500,273500,273500,273500,0
+20250326,202400,59180014750,273500,273500,273500,273500,0
+20250326,202300,59180014750,273500,273500,273500,273500,0
+20250326,202200,59180014750,273500,273500,273500,273500,0
+20250326,202100,59180014750,273500,273500,273500,273500,0
+20250326,202000,59180014750,273500,273500,273500,273500,0
+20250326,201900,59180014750,273500,273500,273500,273500,0
+20250326,201800,59180014750,273500,273500,273500,273500,0
+20250326,201700,59180014750,273500,273500,273500,273500,0
+20250326,201600,59180014750,273500,273500,273500,273500,0
+20250326,201500,59180014750,273500,273500,273500,273500,0
+20250326,201400,59180014750,273500,273500,273500,273500,0
+20250326,201300,59180014750,273500,273500,273500,273500,0
+20250326,201200,59180014750,273500,273500,273500,273500,0
+20250326,201100,59180014750,273500,273500,273500,273500,0
+20250326,201000,59180014750,273500,273500,273500,273500,0
+20250326,200900,59180014750,273500,273500,273500,273500,0
+20250326,200800,59180014750,273500,273500,273500,273500,0
+20250326,200700,59180014750,273500,273500,273500,273500,0
+20250326,200600,59180014750,273500,273500,273500,273500,0
+20250326,200500,59180014750,273500,273500,273500,273500,0
+20250326,200400,59180014750,273500,273500,273500,273500,0
+20250326,200300,59180014750,273500,273500,273500,273500,0
+20250326,200200,59180014750,273500,273500,273500,273500,10331
+20250326,200100,59180014750,273500,273500,273500,273500,0
+20250326,200000,59180014750,273500,273500,273500,273500,0
+20250326,195900,59180014750,273500,273500,273500,273500,0
+20250326,195800,59180014750,273500,273500,273500,273500,0
+20250326,195700,59180014750,273500,273500,273500,273500,0
+20250326,195600,59180014750,273500,273500,273500,273500,0
+20250326,195500,59180014750,273500,273500,273500,273500,0
+20250326,195400,59180014750,273500,273500,273500,273500,0
+20250326,195300,59180014750,273500,273500,273500,273500,0
+20250326,195200,59180014750,273500,273500,273500,273500,0
+20250326,195100,59180014750,273500,273500,273500,273500,0
+20250326,195000,59180014750,273500,273500,273500,273500,0
+20250326,194900,59180014750,273500,273500,273500,273500,0
+20250326,194800,59180014750,273500,273500,273500,273500,0
+20250326,194700,59180014750,273500,273500,273500,273500,0
+20250326,194600,59180014750,273500,273500,273500,273500,0
+20250326,194500,59180014750,273500,273500,273500,273500,0
+20250326,194400,59180014750,273500,273500,273500,273500,0
+20250326,194300,59180014750,273500,273500,273500,273500,0
+20250326,194200,59180014750,273500,273500,273500,273500,0
+20250326,194100,59180014750,273500,273500,273500,273500,0
+20250326,194000,59180014750,273500,273500,273500,273500,0
+20250326,193900,59180014750,273500,273500,273500,273500,0
+20250326,193800,59180014750,273500,273500,273500,273500,0
+20250326,193700,59180014750,273500,273500,273500,273500,0
+20250326,193600,59180014750,273500,273500,273500,273500,0
+20250326,193500,59180014750,273500,273500,273500,273500,0
+20250326,193400,59180014750,273500,273500,273500,273500,0
+20250326,193300,59180014750,273500,273500,273500,273500,0
+20250326,193200,59180014750,273500,273500,273500,273500,10331
+20250326,193100,59180014750,273500,273500,273500,273500,0
+20250326,193000,59180014750,273500,273500,273500,273500,0
+20250326,192900,59180014750,273500,273500,273500,273500,0
+20250326,192800,59180014750,273500,273500,273500,273500,0
+20250326,192700,59180014750,273500,273500,273500,273500,0
+20250326,192600,59180014750,273500,273500,273500,273500,0
+20250326,192500,59180014750,273500,273500,273500,273500,0
+20250326,192400,59180014750,273500,273500,273500,273500,0
+20250326,192300,59180014750,273500,273500,273500,273500,0
+20250326,192200,59180014750,273500,273500,273500,273500,0
+20250326,192100,59180014750,273500,273500,273500,273500,0
+20250326,192000,59180014750,273500,273500,273500,273500,0
+20250326,191900,59180014750,273500,273500,273500,273500,0
+20250326,191800,59180014750,273500,273500,273500,273500,0
+20250326,191700,59180014750,273500,273500,273500,273500,0
+20250326,191600,59180014750,273500,273500,273500,273500,0
+20250326,191500,59180014750,273500,273500,273500,273500,0
+20250326,191400,59180014750,273500,273500,273500,273500,0
+20250326,191300,59180014750,273500,273500,273500,273500,0
+20250326,191200,59180014750,273500,273500,273500,273500,0
+20250326,191100,59180014750,273500,273500,273500,273500,0
+20250326,191000,59180014750,273500,273500,273500,273500,0
+20250326,190900,59180014750,273500,273500,273500,273500,0
+20250326,190800,59180014750,273500,273500,273500,273500,0
+20250326,190700,59180014750,273500,273500,273500,273500,0
+20250326,190600,59180014750,273500,273500,273500,273500,0
+20250326,190500,59180014750,273500,273500,273500,273500,0
+20250326,190400,59180014750,273500,273500,273500,273500,0
+20250326,190300,59180014750,273500,273500,273500,273500,0
+20250326,190200,59180014750,273500,273500,273500,273500,10331
+20250326,190100,59180014750,273500,273500,273500,273500,0
+20250326,190000,59180014750,273500,273500,273500,273500,0
+20250326,185900,59180014750,273500,273500,273500,273500,0
+20250326,185800,59180014750,273500,273500,273500,273500,0
+20250326,185700,59180014750,273500,273500,273500,273500,0
+20250326,185600,59180014750,273500,273500,273500,273500,0
+20250326,185500,59180014750,273500,273500,273500,273500,0
+20250326,185400,59180014750,273500,273500,273500,273500,0
+20250326,185300,59180014750,273500,273500,273500,273500,0
+20250326,185200,59180014750,273500,273500,273500,273500,0
+20250326,185100,59180014750,273500,273500,273500,273500,0
+20250326,185000,59180014750,273500,273500,273500,273500,0
+20250326,184900,59180014750,273500,273500,273500,273500,0
+20250326,184800,59180014750,273500,273500,273500,273500,0
+20250326,184700,59180014750,273500,273500,273500,273500,0
+20250326,184600,59180014750,273500,273500,273500,273500,0
+20250326,184500,59180014750,273500,273500,273500,273500,0
+20250326,184400,59180014750,273500,273500,273500,273500,0
+20250326,184300,59180014750,273500,273500,273500,273500,0
+20250326,184200,59180014750,273500,273500,273500,273500,0
+20250326,184100,59180014750,273500,273500,273500,273500,0
+20250326,184000,59180014750,273500,273500,273500,273500,0
+20250326,183900,59180014750,273500,273500,273500,273500,0
+20250326,183800,59180014750,273500,273500,273500,273500,0
+20250326,183700,59180014750,273500,273500,273500,273500,0
+20250326,183600,59180014750,273500,273500,273500,273500,0
+20250326,183500,59180014750,273500,273500,273500,273500,0
+20250326,183400,59180014750,273500,273500,273500,273500,0
+20250326,183300,59180014750,273500,273500,273500,273500,0
+20250326,183200,59180014750,273500,273500,273500,273500,10331
+20250326,183100,59180014750,273500,273500,273500,273500,0
+20250326,183000,59180014750,273500,273500,273500,273500,0
+20250326,182900,59180014750,273500,273500,273500,273500,0
+20250326,182800,59180014750,273500,273500,273500,273500,0
+20250326,182700,59180014750,273500,273500,273500,273500,0
+20250326,182600,59180014750,273500,273500,273500,273500,0
+20250326,182500,59180014750,273500,273500,273500,273500,0
+20250326,182400,59180014750,273500,273500,273500,273500,0
+20250326,182300,59180014750,273500,273500,273500,273500,0
+20250326,182200,59180014750,273500,273500,273500,273500,0
+20250326,182100,59180014750,273500,273500,273500,273500,0
+20250326,182000,59180014750,273500,273500,273500,273500,0
+20250326,181900,59180014750,273500,273500,273500,273500,0
+20250326,181800,59180014750,273500,273500,273500,273500,0
+20250326,181700,59180014750,273500,273500,273500,273500,0
+20250326,181600,59180014750,273500,273500,273500,273500,0
+20250326,181500,59180014750,273500,273500,273500,273500,0
+20250326,181400,59180014750,273500,273500,273500,273500,0
+20250326,181300,59180014750,273500,273500,273500,273500,0
+20250326,181200,59180014750,273500,273500,273500,273500,0
+20250326,181100,59180014750,273500,273500,273500,273500,0
+20250326,181000,59180014750,273500,273500,273500,273500,0
+20250326,180900,59180014750,273500,273500,273500,273500,0
+20250326,180800,59180014750,273500,273500,273500,273500,0
+20250326,180700,59180014750,273500,273500,273500,273500,0
+20250326,180600,59180014750,273500,273500,273500,273500,0
+20250326,180500,59180014750,273500,273500,273500,273500,0
+20250326,180400,59180014750,273500,273500,273500,273500,0
+20250326,180300,59180014750,273500,273500,273500,273500,0
+20250326,180200,59180014750,273500,273500,273500,273500,10331
+20250326,180100,59180014750,273500,273500,273500,273500,0
+20250326,180000,59180014750,273500,273500,273500,273500,0
+20250326,175900,59180014750,273500,273500,273500,273500,0
+20250326,175800,59180014750,273500,273500,273500,273500,0
+20250326,175700,59180014750,273500,273500,273500,273500,0
+20250326,175600,59180014750,273500,273500,273500,273500,0
+20250326,175500,59180014750,273500,273500,273500,273500,0
+20250326,175400,59180014750,273500,273500,273500,273500,0
+20250326,175300,59180014750,273500,273500,273500,273500,0
+20250326,175200,59180014750,273500,273500,273500,273500,0
+20250326,175100,59180014750,273500,273500,273500,273500,0
+20250326,175000,59180014750,273500,273500,273500,273500,0
+20250326,174900,59180014750,273500,273500,273500,273500,0
+20250326,174800,59180014750,273500,273500,273500,273500,0
+20250326,174700,59180014750,273500,273500,273500,273500,0
+20250326,174600,59180014750,273500,273500,273500,273500,0
+20250326,174500,59180014750,273500,273500,273500,273500,0
+20250326,174400,59180014750,273500,273500,273500,273500,0
+20250326,174300,59180014750,273500,273500,273500,273500,0
+20250326,174200,59180014750,273500,273500,273500,273500,0
+20250326,174100,59180014750,273500,273500,273500,273500,0
+20250326,174000,59180014750,273500,273500,273500,273500,0
+20250326,173900,59180014750,273500,273500,273500,273500,0
+20250326,173800,59180014750,273500,273500,273500,273500,0
+20250326,173700,59180014750,273500,273500,273500,273500,0
+20250326,173600,59180014750,273500,273500,273500,273500,0
+20250326,173500,59180014750,273500,273500,273500,273500,0
+20250326,173400,59180014750,273500,273500,273500,273500,0
+20250326,173300,59180014750,273500,273500,273500,273500,0
+20250326,173200,59180014750,273500,273500,273500,273500,10331
+20250326,173100,59180014750,273500,273500,273500,273500,0
+20250326,173000,59180014750,273500,273500,273500,273500,0
+20250326,172900,59180014750,273500,273500,273500,273500,0
+20250326,172800,59180014750,273500,273500,273500,273500,0
+20250326,172700,59180014750,273500,273500,273500,273500,0
+20250326,172600,59180014750,273500,273500,273500,273500,0
+20250326,172500,59180014750,273500,273500,273500,273500,0
+20250326,172400,59180014750,273500,273500,273500,273500,0
+20250326,172300,59180014750,273500,273500,273500,273500,0
+20250326,172200,59180014750,273500,273500,273500,273500,0
+20250326,172100,59180014750,273500,273500,273500,273500,0
+20250326,172000,59180014750,273500,273500,273500,273500,0
+20250326,171900,59180014750,273500,273500,273500,273500,0
+20250326,171800,59180014750,273500,273500,273500,273500,0
+20250326,171700,59180014750,273500,273500,273500,273500,0
+20250326,171600,59180014750,273500,273500,273500,273500,0
+20250326,171500,59180014750,273500,273500,273500,273500,0
+20250326,171400,59180014750,273500,273500,273500,273500,0
+20250326,171300,59180014750,273500,273500,273500,273500,0
+20250326,171200,59180014750,273500,273500,273500,273500,0
+20250326,171100,59180014750,273500,273500,273500,273500,0
+20250326,171000,59180014750,273500,273500,273500,273500,0
+20250326,170900,59180014750,273500,273500,273500,273500,0
+20250326,170800,59180014750,273500,273500,273500,273500,0
+20250326,170700,59180014750,273500,273500,273500,273500,0
+20250326,170600,59180014750,273500,273500,273500,273500,0
+20250326,170500,59180014750,273500,273500,273500,273500,0
+20250326,170400,59180014750,273500,273500,273500,273500,0
+20250326,170300,59180014750,273500,273500,273500,273500,0
+20250326,170200,59180014750,273500,273500,273500,273500,10331
+20250326,170100,59180014750,273500,273500,273500,273500,0
+20250326,170000,59180014750,273500,273500,273500,273500,0
+20250326,165900,59180014750,273500,273500,273500,273500,0
+20250326,165800,59180014750,273500,273500,273500,273500,0
+20250326,165700,59180014750,273500,273500,273500,273500,0
+20250326,165600,59180014750,273500,273500,273500,273500,0
+20250326,165500,59180014750,273500,273500,273500,273500,0
+20250326,165400,59180014750,273500,273500,273500,273500,0
+20250326,165300,59180014750,273500,273500,273500,273500,0
+20250326,165200,59180014750,273500,273500,273500,273500,0
+20250326,165100,59180014750,273500,273500,273500,273500,0
+20250326,165000,59180014750,273500,273500,273500,273500,0
+20250326,164900,59180014750,273500,273500,273500,273500,0
+20250326,164800,59180014750,273500,273500,273500,273500,0
+20250326,164700,59180014750,273500,273500,273500,273500,0
+20250326,164600,59180014750,273500,273500,273500,273500,0
+20250326,164500,59180014750,273500,273500,273500,273500,0
+20250326,164400,59180014750,273500,273500,273500,273500,0
+20250326,164300,59180014750,273500,273500,273500,273500,0
+20250326,164200,59180014750,273500,273500,273500,273500,0
+20250326,164100,59180014750,273500,273500,273500,273500,0
+20250326,164000,59180014750,273500,273500,273500,273500,0
+20250326,163900,59180014750,273500,273500,273500,273500,0
+20250326,163800,59180014750,273500,273500,273500,273500,0
+20250326,163700,59180014750,273500,273500,273500,273500,0
+20250326,163600,59180014750,273500,273500,273500,273500,0
+20250326,163500,59180014750,273500,273500,273500,273500,0
+20250326,163400,59180014750,273500,273500,273500,273500,0
+20250326,163300,59180014750,273500,273500,273500,273500,0
+20250326,163200,59180014750,273500,273500,273500,273500,10331
+20250326,163100,59180014750,273500,273500,273500,273500,0
+20250326,163000,59180014750,273500,273500,273500,273500,0
+20250326,162900,59180014750,273500,273500,273500,273500,0
+20250326,162800,59180014750,273500,273500,273500,273500,0
+20250326,162700,59180014750,273500,273500,273500,273500,0
+20250326,162600,59180014750,273500,273500,273500,273500,0
+20250326,162500,59180014750,273500,273500,273500,273500,0
+20250326,162400,59180014750,273500,273500,273500,273500,0
+20250326,162300,59180014750,273500,273500,273500,273500,0
+20250326,162200,59180014750,273500,273500,273500,273500,0
+20250326,162100,59180014750,273500,273500,273500,273500,0
+20250326,162000,59180014750,273500,273500,273500,273500,0
+20250326,161900,59180014750,273500,273500,273500,273500,0
+20250326,161800,59180014750,273500,273500,273500,273500,0
+20250326,161700,59180014750,273500,273500,273500,273500,0
+20250326,161600,59180014750,273500,273500,273500,273500,0
+20250326,161500,59180014750,273500,273500,273500,273500,0
+20250326,161400,59180014750,273500,273500,273500,273500,0
+20250326,161300,59180014750,273500,273500,273500,273500,0
+20250326,161200,59180014750,273500,273500,273500,273500,0
+20250326,161100,59180014750,273500,273500,273500,273500,0
+20250326,161000,59180014750,273500,273500,273500,273500,0
+20250326,160900,59180014750,273500,273500,273500,273500,0
+20250326,160800,59180014750,273500,273500,273500,273500,0
+20250326,160700,59180014750,273500,273500,273500,273500,0
+20250326,160600,59180014750,273500,273500,273500,273500,0
+20250326,160500,59180014750,273500,273500,273500,273500,0
+20250326,160400,59180014750,273500,273500,273500,273500,0
+20250326,160300,59180014750,273500,273500,273500,273500,0
+20250326,160200,59180014750,273500,273500,273500,273500,10331
+20250326,160100,59180014750,273500,273500,273500,273500,0
+20250326,160000,59180014750,273500,273500,273500,273500,0
+20250326,155900,59180014750,273500,273500,273500,273500,0
+20250326,155800,59180014750,273500,273500,273500,273500,0
+20250326,155700,59180014750,273500,273500,273500,273500,0
+20250326,155600,59180014750,273500,273500,273500,273500,0
+20250326,155500,59180014750,273500,273500,273500,273500,0
+20250326,155400,59180014750,273500,273500,273500,273500,0
+20250326,155300,59180014750,273500,273500,273500,273500,0
+20250326,155200,59180014750,273500,273500,273500,273500,0
+20250326,155100,59180014750,273500,273500,273500,273500,0
+20250326,155000,59180014750,273500,273500,273500,273500,0
+20250326,154900,59180014750,273500,273500,273500,273500,0
+20250326,154800,59180014750,273500,273500,273500,273500,0
+20250326,154700,59180014750,273500,273500,273500,273500,0
+20250326,154600,59180014750,273500,273500,273500,273500,0
+20250326,154500,59180014750,273500,273500,273500,273500,0
+20250326,154400,59180014750,273500,273500,273500,273500,0
+20250326,154300,59180014750,273500,273500,273500,273500,0
+20250326,154200,59180014750,273500,273500,273500,273500,0
+20250326,154100,59180014750,273500,273500,273500,273500,0
+20250326,154000,59180014750,273500,273500,273500,273500,0
+20250326,153900,59180014750,273500,273500,273500,273500,0
+20250326,153800,59180014750,273500,273500,273500,273500,0
+20250326,153700,59180014750,273500,273500,273500,273500,0
+20250326,153600,59180014750,273500,273500,273500,273500,0
+20250326,153500,59180014750,273500,273500,273500,273500,0
+20250326,153400,59180014750,273500,273500,273500,273500,0
+20250326,153300,59180014750,273500,273500,273500,273500,0
+20250326,153200,59180014750,273500,273500,273500,273500,10331
+20250326,153100,59180014750,273500,273500,273500,273500,0
+20250326,153000,59180014750,273500,273500,273500,273500,10331
+20250326,152900,56354486250,275500,275500,275500,275500,0
+20250326,152800,56354486250,275500,275500,275500,275500,0
+20250326,152700,56354486250,275500,275500,275500,275500,0
+20250326,152600,56354486250,275500,275500,275500,275500,0
+20250326,152500,56354486250,275500,275500,275500,275500,0
+20250326,152400,56354486250,275500,275500,275500,275500,0
+20250326,152300,56354486250,275500,275500,275500,275500,0
+20250326,152200,56354486250,275500,275500,275500,275500,0
+20250326,152100,56354486250,275500,275500,275500,275500,0
+20250326,152000,56354486250,275500,275500,275500,275500,0
+20250326,151900,56354486250,275500,275000,275500,275000,503
+20250326,151800,56216096250,275000,275500,275500,275000,904
+20250326,151700,55967108750,275500,275000,276000,275000,614
+20250326,151600,55797871750,275250,275000,275500,275000,381
+20250326,151500,55692924500,275000,275500,275500,275000,1473
+20250326,151400,55287144000,275500,275500,275500,275000,865
+20250326,151300,55048856500,275500,275500,275750,275000,1654
+20250326,151200,54593203000,275000,274500,275000,274000,2630
+20250326,151100,53870318000,274500,274000,274500,274000,98
+20250326,151000,53843439000,274000,274000,274250,274000,91
+20250326,150900,53818500000,274000,274000,274000,274000,287
+20250326,150800,53739862000,274000,273500,274500,273500,268
+20250326,150700,53666371000,274000,273500,274000,273500,1295
+20250326,150600,53311740500,273500,273500,274000,273500,148
+20250326,150500,53271253500,273500,274000,274000,273500,217
+20250326,150400,53211833000,274000,273500,274000,273500,695
+20250326,150300,53021453500,273500,273500,274000,273500,796
+20250326,150200,52803476500,274000,273500,274000,273500,60
+20250326,150100,52787065000,273500,273500,273500,273500,75
+20250326,150000,52766552500,273500,274000,274000,273500,465
+20250326,145900,52639158500,273500,273500,274000,273500,84
+20250326,145800,52616175500,273500,274000,274000,273500,291
+20250326,145700,52536446500,274000,273500,274000,273500,187
+20250326,145600,52485231500,273500,274000,274000,273500,413
+20250326,145500,52372094000,274000,273500,274000,273500,448
+20250326,145400,52249382250,274000,274500,274500,273500,526
+20250326,145300,52105247250,274000,274000,274500,274000,81
+20250326,145200,52083052750,274000,273500,274500,273500,85
+20250326,145100,52059757750,274000,273500,274000,273500,523
+20250326,145000,51916495750,273500,273500,274000,273500,72
+20250326,144900,51896784250,273500,273500,274000,273500,31
+20250326,144800,51888305250,274000,274000,274500,273500,580
+20250326,144700,51729403250,274000,274500,274500,274000,78
+20250326,144600,51708024750,274500,274500,274500,274000,65
+20250326,144500,51690195250,274500,274000,275000,274000,79
+20250326,144400,51668511250,274500,274000,275000,274000,627
+20250326,144300,51496493250,274000,274500,274500,274000,58
+20250326,144200,51480595250,274500,274000,274500,274000,39
+20250326,144100,51469893250,274000,274500,274500,274000,177
+20250326,144000,51421350250,274000,274000,274500,274000,125
+20250326,143900,51387075250,274000,274000,274500,274000,148
+20250326,143800,51346522750,274000,274500,274500,274000,41
+20250326,143700,51335274250,274000,275000,275000,274000,150
+20250326,143600,51294089000,274000,274000,275000,274000,912
+20250326,143500,51043757750,274000,274000,274250,274000,19
+20250326,143400,51038550500,274500,274000,274500,274000,75
+20250326,143300,51018000000,274000,274000,274500,274000,32
+20250326,143200,51009226500,274500,273500,274500,273500,439
+20250326,143100,50888946000,273500,273500,274000,273500,28
+20250326,143000,50881287000,273500,273500,274000,273500,254
+20250326,142900,50811814500,273500,273500,273500,273500,125
+20250326,142800,50777627000,273500,274000,274000,273500,48
+20250326,142700,50764486000,273500,273500,273500,273500,14
+20250326,142600,50760657000,274000,274000,274000,273500,54
+20250326,142500,50745866500,274000,274000,274000,273500,64
+20250326,142400,50728336000,274000,274000,274500,273500,123
+20250326,142300,50694633500,274000,273500,274000,273500,350
+20250326,142200,50598743500,273500,273500,273500,273500,45
+20250326,142100,50586436000,273500,274000,274000,273500,172
+20250326,142000,50539393500,273500,273500,273500,273500,67
+20250326,141900,50521069000,273500,273500,273500,273500,5
+20250326,141800,50519701500,274000,273500,274000,273500,367
+20250326,141700,50419236000,273500,273500,273500,273500,611
+20250326,141600,50252127500,273500,273500,274000,273500,62
+20250326,141500,50235170000,274000,273500,274000,273500,81
+20250326,141400,50213014500,273500,274000,274000,273500,197
+20250326,141300,50159041500,274000,274000,274000,273500,117
+20250326,141200,50126986500,274000,274000,274000,274000,157
+20250326,141100,50083968500,274000,274500,274500,273500,275
+20250326,141000,50008611500,274000,273000,274500,273000,309
+20250326,140900,49923939000,274000,273000,274000,273000,390
+20250326,140800,49817314500,273000,273000,273000,272500,114
+20250326,140700,49786200000,272500,273000,273000,272500,477
+20250326,140600,49656064500,273000,273000,273000,273000,442
+20250326,140500,49535398500,273000,273000,273000,272500,155
+20250326,140400,49493085500,272500,272000,273000,271500,931
+20250326,140300,49239650500,272000,273000,273500,271500,2849
+20250326,140200,48462818500,273000,273000,273500,273000,287
+20250326,140100,48384466500,273500,273500,274000,273000,482
+20250326,140000,48252629000,273500,273500,274000,273000,658
+20250326,135900,48072670000,274000,274000,274000,273500,168
+20250326,135800,48026643000,274000,274000,274000,273500,499
+20250326,135700,47889943000,274000,274000,274500,274000,984
+20250326,135600,47620246000,274000,274500,274500,274000,231
+20250326,135500,47556927500,274000,274500,274750,274000,825
+20250326,135400,47330469250,274500,274500,275000,274500,31
+20250326,135300,47321959250,275000,275000,275000,274500,135
+20250326,135200,47284834750,275000,274500,275000,274500,345
+20250326,135100,47189964250,274500,275000,275000,274500,83
+20250326,135000,47167141750,275000,275000,275000,274500,208
+20250326,134900,47109942500,275000,275000,275000,275000,146
+20250326,134800,47069792500,275000,275000,275000,274500,202
+20250326,134700,47014243500,274500,275000,275000,274500,60
+20250326,134600,46997749500,275000,275500,275500,275000,344
+20250326,134500,46903149000,275000,275000,275500,274500,434
+20250326,134400,46783799000,275000,275000,275000,275000,166
+20250326,134300,46738149000,274750,275000,275500,274750,232
+20250326,134200,46674347750,275000,275000,275000,274500,141
+20250326,134100,46635578250,274500,275000,275000,274500,293
+20250326,134000,46555060250,275000,275000,275500,275000,189
+20250326,133900,46503075000,275500,275500,275500,275000,598
+20250326,133800,46338611500,275000,275000,275500,275000,210
+20250326,133700,46280789000,275500,275000,275500,275000,432
+20250326,133600,46161984250,275500,274500,275500,274500,794
+20250326,133500,45943661000,274500,274500,275000,274500,87
+20250326,133400,45919778000,274500,274500,275000,274500,192
+20250326,133300,45867071000,274500,275000,275000,274500,250
+20250326,133200,45798425500,275000,275000,275500,274500,303
+20250326,133100,45715100500,275000,275000,275500,275000,555
+20250326,133000,45562465750,275000,275500,275500,275000,21
+20250326,132900,45556686250,275500,275500,275500,275500,45
+20250326,132800,45544288750,275500,275000,275500,275000,272
+20250326,132700,45469423250,275000,275500,275500,275000,108
+20250326,132600,45439687250,275500,275500,275500,275000,540
+20250326,132500,45291154250,275000,275000,275500,275000,196
+20250326,132400,45237176750,275500,275500,275500,275000,201
+20250326,132300,45181810250,275500,275500,276000,275000,147
+20250326,132200,45141308750,275000,275500,275500,275000,66
+20250326,132100,45123137250,275500,275500,276000,275000,709
+20250326,132000,44928017750,275500,276000,276000,275500,290
+20250326,131900,44848121250,276000,276000,276000,275500,162
+20250326,131800,44803485750,276000,276000,276000,275500,139
+20250326,131700,44765185250,276000,276000,276000,275500,260
+20250326,131600,44693484750,276000,275000,276000,275000,1256
+20250326,131500,44347083750,275500,275000,275500,275000,179
+20250326,131400,44297857750,275000,275500,275500,275000,439
+20250326,131300,44177127750,275000,275500,275500,275000,86
+20250326,131200,44153435250,275500,275000,275500,275000,495
+20250326,131100,44017146750,275000,275000,275500,274500,1853
+20250326,131000,43507554250,275000,276000,276000,275000,517
+20250326,130900,43365147250,275500,276000,276000,275500,1077
+20250326,130800,43068431750,276000,276000,276000,275500,92
+20250326,130700,43043056750,276000,276000,276000,275500,1120
+20250326,130600,42734154250,276000,276000,276500,275500,1007
+20250326,130500,42456223500,276000,276500,276500,276000,283
+20250326,130400,42378050000,276000,276000,276500,275500,442
+20250326,130300,42256057250,276000,276000,276500,276000,794
+20250326,130200,42036910250,276000,276500,276500,275500,756
+20250326,130100,41828243250,276500,276000,276500,276000,301
+20250326,130000,41745035250,276000,276000,276000,275500,2129
+20250326,125900,41157439000,275500,276000,276000,275500,190
+20250326,125800,41105073750,275500,275500,276000,275500,130
+20250326,125700,41069207750,276000,275500,276000,275000,942
+20250326,125600,40809685250,275500,275000,275500,275000,411
+20250326,125500,40696533750,275000,275500,275500,275000,118
+20250326,125400,40664041000,275500,275000,275500,274500,1365
+20250326,125300,40288229000,274500,275000,275000,274500,114
+20250326,125200,40256879500,275000,275000,275500,274500,2230
+20250326,125100,39643762500,275000,275000,275500,274500,700
+20250326,125000,39451259250,274500,275000,275000,274500,641
+20250326,124900,39274989250,275000,275000,275500,275000,578
+20250326,124800,39116030250,275500,274500,276000,274500,3812
+20250326,124700,38067143750,275000,274000,275000,271500,4980
+20250326,124600,36704666250,274000,273000,274500,273000,1552
+20250326,124500,36279672250,273500,273500,273500,273000,498
+20250326,124400,36143676250,273500,273500,274000,273500,227
+20250326,124300,36081575750,273500,273500,274000,273500,197
+20250326,124200,36027687750,273000,273000,273500,273000,42
+20250326,124100,36016203750,273500,273500,273500,273500,158
+20250326,124000,35972990750,273500,274000,274000,273000,463
+20250326,123900,35846340250,273750,274000,274000,273500,169
+20250326,123800,35800107000,274000,274000,274000,274000,88
+20250326,123700,35775995000,274000,274000,274000,273500,597
+20250326,123600,35612482000,273500,274000,274000,273500,267
+20250326,123500,35539417250,274000,274000,274000,273500,393
+20250326,123400,35431746250,274000,273500,274000,273500,794
+20250326,123300,35214285750,274000,274000,274000,273500,1138
+20250326,123200,34902635750,274500,274000,274500,274000,54
+20250326,123100,34887814250,274500,274000,274500,274000,1520
+20250326,123000,34471318750,273500,273500,274000,273500,53
+20250326,122900,34456822250,274000,274000,274000,273500,124
+20250326,122800,34422901750,274000,273500,274000,273500,24
+20250326,122700,34416331250,274000,274000,274000,273500,31
+20250326,122600,34407837750,273500,273500,274000,273500,322
+20250326,122500,34319767750,273500,273500,274000,273500,208
+20250326,122400,34262876250,273500,273500,273500,273500,524
+20250326,122300,34119562250,273500,273000,273750,273000,594
+20250326,122200,33957111000,273000,273000,273000,273000,5
+20250326,122100,33955746000,273500,273500,273500,273000,13
+20250326,122000,33952193000,273000,273500,273500,273000,24
+20250326,121900,33945630500,273000,273500,274000,273000,203
+20250326,121800,33890109500,274000,273500,274000,273000,631
+20250326,121700,33717526500,273000,273000,273500,273000,105
+20250326,121600,33688818000,273000,273000,273500,273000,356
+20250326,121500,33591629000,273500,273500,273500,273000,225
+20250326,121400,33530184000,273500,273500,274000,273000,722
+20250326,121300,33332716000,273500,273500,274000,273500,527
+20250326,121200,33188578000,273500,274000,274000,273250,196
+20250326,121100,33134970500,274000,273000,274000,272500,659
+20250326,121000,32954800000,273000,273500,273500,273000,477
+20250326,120900,32824566500,273000,273000,273500,273000,279
+20250326,120800,32748399000,273000,273000,273500,273000,274
+20250326,120700,32673596500,273000,272500,273500,272500,493
+20250326,120600,32539022500,272500,273000,273000,272500,1265
+20250326,120500,32194225000,273000,273000,273500,272500,818
+20250326,120400,31970766000,273000,273000,273500,272500,338
+20250326,120300,31878486500,273000,273000,273500,273000,336
+20250326,120200,31786731000,273000,273000,274000,273000,659
+20250326,120100,31606634500,273000,273500,273500,273000,633
+20250326,120000,31433789500,273500,274000,274000,272500,2589
+20250326,115900,30725544500,274000,273500,274000,273000,1568
+20250326,115800,30296519000,273000,272000,273000,272000,2928
+20250326,115700,29497802000,272500,272500,272500,272000,67
+20250326,115600,29479545000,272500,272000,272500,272000,287
+20250326,115500,29401401250,272000,272000,272500,272000,1226
+20250326,115400,29067879250,271500,271500,272000,271500,101
+20250326,115300,29040425500,271500,271500,271750,271500,924
+20250326,115200,28789559000,271500,271000,271500,270500,155
+20250326,115100,28747551500,271000,271000,271500,271000,124
+20250326,115000,28713937500,271000,271000,271000,271000,186
+20250326,114900,28663531500,271000,270750,271000,270750,137
+20250326,114800,28626407000,271000,270750,271000,270750,13
+20250326,114700,28622885250,271000,271500,271500,271000,165
+20250326,114600,28578169250,271500,271000,271500,271000,69
+20250326,114500,28559460250,271000,270500,271500,270500,749
+20250326,114400,28356493750,270500,270500,270500,270500,148
+20250326,114300,28316459750,270500,270500,270500,270500,188
+20250326,114200,28265605750,270500,270500,270500,270000,714
+20250326,114100,28072469250,270500,270500,270500,270000,27
+20250326,114000,28065167750,270500,270000,270500,270000,3
+20250326,113900,28064357250,270000,270500,270500,270000,104
+20250326,113800,28036225750,270000,270000,270000,269500,171
+20250326,113700,27990057250,269500,270000,270000,269500,4
+20250326,113600,27988978750,269500,270000,270000,269500,380
+20250326,113500,27886560250,270000,269500,270000,269500,391
+20250326,113400,27780992750,269500,270000,270000,269500,148
+20250326,113300,27741106250,269500,269500,270000,269500,204
+20250326,113200,27686122250,269500,269500,269500,269500,825
+20250326,113100,27463784750,269500,270000,270000,269500,31
+20250326,113000,27455426250,270000,270000,270000,269500,22
+20250326,112900,27449488750,269500,269500,270000,269500,96
+20250326,112800,27423615750,269500,270000,270000,269500,43
+20250326,112700,27412006250,270000,269500,270000,269500,135
+20250326,112600,27375615750,269500,269500,269500,269000,184
+20250326,112500,27326034250,269500,269500,269500,269000,23
+20250326,112400,27319836250,269500,269500,269500,269500,113
+20250326,112300,27289382750,269500,269000,269500,269000,56
+20250326,112200,27274293750,269500,269000,270000,269000,1023
+20250326,112100,26998615250,269000,269500,269500,269000,48
+20250326,112000,26985685750,269500,270000,270000,269500,487
+20250326,111900,26854438000,270000,270000,270000,270000,6
+20250326,111800,26852818000,270000,270000,270000,269500,35
+20250326,111700,26843370000,269500,270000,270000,269500,119
+20250326,111600,26811252500,269500,269500,269500,269000,253
+20250326,111500,26743082500,269500,269500,269500,269500,198
+20250326,111400,26689721500,269500,269500,269500,269500,173
+20250326,111300,26643098000,269500,269500,269500,269000,373
+20250326,111200,26542579500,269500,269500,270000,269500,107
+20250326,111100,26513740000,269500,270000,270000,269500,523
+20250326,111000,26372530500,270500,270000,270500,270000,129
+20250326,110900,26337695500,270000,270500,270500,270000,16
+20250326,110800,26333369000,270500,270500,270500,270000,462
+20250326,110700,26208398500,271000,270500,271000,270500,442
+20250326,110600,26088653500,270500,271000,271000,270500,235
+20250326,110500,26025081000,271000,271000,271500,270500,284
+20250326,110400,25948117500,271000,271500,271500,271000,543
+20250326,110300,25800928000,271500,271000,271500,271000,202
+20250326,110200,25746091500,271500,271000,271500,271000,174
+20250326,110100,25698907000,271000,271000,271500,271000,298
+20250326,110000,25618147000,271000,271000,271500,271000,794
+20250326,105900,25402952500,271000,271000,271500,271000,941
+20250326,105800,25147680000,271000,270500,271000,270500,565
+20250326,105700,24994846000,270500,271000,271000,270000,1329
+20250326,105600,24635127000,271000,271000,271000,270500,665
+20250326,105500,24455100500,271000,270000,271000,269500,846
+20250326,105400,24226386750,269500,270000,270500,269500,476
+20250326,105300,24097832750,270000,269500,270000,269500,918
+20250326,105200,23850059750,269500,268500,269500,268500,1066
+20250326,105100,23563089250,268500,268000,268500,268000,864
+20250326,105000,23331208750,268000,268000,268000,267500,314
+20250326,104900,23247057250,268000,268000,268000,267500,208
+20250326,104800,23191315250,268000,267000,268000,267000,356
+20250326,104700,23096093250,267000,267500,267500,267000,128
+20250326,104600,23061891250,267500,267500,267500,267000,52
+20250326,104500,23047982750,267000,267000,267500,267000,698
+20250326,104400,22861564750,266500,266500,267000,266500,64
+20250326,104300,22844483750,266500,266500,267000,266500,353
+20250326,104200,22750408750,266500,266500,266500,266500,86
+20250326,104100,22727489750,266500,266500,266500,266500,589
+20250326,104000,22570521250,266500,267000,267000,266500,374
+20250326,103900,22470827250,266500,266500,266750,266000,342
+20250326,103800,22379683500,266500,266500,267000,266000,1080
+20250326,103700,22091933500,266500,266000,266500,266000,72
+20250326,103600,22072777500,266000,266000,266000,265500,461
+20250326,103500,21950175000,266000,266000,266000,265500,776
+20250326,103400,21743782000,266000,266000,266000,265500,366
+20250326,103300,21646439500,266000,266000,266500,265500,728
+20250326,103200,21452817250,266000,266500,266500,266000,144
+20250326,103100,21414509750,266000,266000,266000,265500,654
+20250326,103000,21240588250,266000,266000,266500,265500,1351
+20250326,102900,20881245250,266500,266500,266500,266000,248
+20250326,102800,20815237500,266500,266000,266500,266000,516
+20250326,102700,20677724500,266000,266000,266500,266000,64
+20250326,102600,20660692500,266500,266500,267000,266000,485
+20250326,102500,20531422500,267000,267000,267000,266000,3177
+20250326,102400,19685167000,267500,267500,267500,267500,187
+20250326,102300,19635144500,267500,268000,268000,267000,296
+20250326,102200,19556027500,268000,268000,268000,267500,58
+20250326,102100,19540497500,268000,267500,268000,267500,301
+20250326,102000,19459956500,267500,268000,268500,267000,1145
+20250326,101900,19153758500,268000,268000,268000,267500,570
+20250326,101800,19001008750,268000,267750,268000,267500,723
+20250326,101700,18807564000,267500,267250,267500,267000,834
+20250326,101600,18584486000,267500,267500,267500,267000,95
+20250326,101500,18559113500,267500,267500,267500,267000,123
+20250326,101400,18526241500,267500,267000,267500,267000,67
+20250326,101300,18508349000,267000,267500,267500,267000,919
+20250326,101200,18262900000,267250,267500,267500,267000,173
+20250326,101100,18216659500,267000,267500,267500,267000,186
+20250326,101000,18166912500,267500,267750,268000,267500,362
+20250326,100900,18070061250,267500,267000,267500,267000,349
+20250326,100800,17976746750,267000,267000,267500,266500,834
+20250326,100700,17754136750,267000,267500,268000,267000,234
+20250326,100600,17691539000,267500,267500,268000,267000,734
+20250326,100500,17495234500,267000,267000,267500,266500,444
+20250326,100400,17376683500,267000,267000,267250,267000,259
+20250326,100300,17307528000,267000,267000,267000,267000,277
+20250326,100200,17233569000,267000,267000,267500,267000,1131
+20250326,100100,16931413000,267000,267000,267500,266500,1432
+20250326,100000,16549401000,267000,267000,267500,267000,642
+20250326,095900,16377970500,267000,267000,267250,267000,277
+20250326,095800,16304010500,267500,267000,267500,267000,87
+20250326,095700,16280767500,267000,268000,268000,267000,347
+20250326,095600,16187999000,267500,267500,268000,267500,119
+20250326,095500,16156144500,267500,267500,268000,267500,356
+20250326,095400,16060899000,267500,267500,268000,267500,207
+20250326,095300,16005450500,267500,268000,268500,267500,158
+20250326,095200,15963127000,268500,268500,269000,268000,84
+20250326,095100,15940579000,268500,268500,269000,268500,167
+20250326,095000,15895738500,268500,268500,268500,268500,306
+20250326,094900,15813577500,268500,268500,269000,268500,44
+20250326,094800,15801762500,268500,268500,269000,268500,341
+20250326,094700,15710200000,268500,268000,269000,268000,390
+20250326,094600,15605422500,268500,268500,269000,268500,296
+20250326,094500,15525946000,268500,267500,269000,267500,546
+20250326,094400,15379484000,267500,267000,268000,267000,597
+20250326,094300,15219784500,267500,267000,267500,266500,806
+20250326,094200,15004436000,267000,266500,267500,266500,862
+20250326,094100,14774313750,267000,266500,267500,266000,1492
+20250326,094000,14376438750,267000,267000,267500,266500,924
+20250326,093900,14129978500,267000,268500,268500,267000,2976
+20250326,093800,13333590750,268750,268500,268750,268500,373
+20250326,093700,13233434500,268500,268500,269000,268500,508
+20250326,093600,13096888250,268500,269000,269000,268500,910
+20250326,093500,12852116250,269500,269500,269500,268500,885
+20250326,093400,12614049750,269500,270000,270000,269500,559
+20250326,093300,12463393250,270000,270500,270500,270000,322
+20250326,093200,12376440750,270500,270000,270500,270000,242
+20250326,093100,12311081250,270500,270500,270500,270000,1156
+20250326,093000,11998690750,271000,271500,271500,270500,765
+20250326,092900,11791521250,271000,272000,272500,271000,811
+20250326,092800,11570974750,272000,272000,272500,271500,2321
+20250326,092700,10939332750,271750,271500,272000,271250,715
+20250326,092600,10745198250,271500,271000,271500,270500,695
+20250326,092500,10556844250,271000,270250,271000,270000,361
+20250326,092400,10459189750,270250,270500,271000,270000,157
+20250326,092300,10416719000,270000,270500,270500,269500,1448
+20250326,092200,10025256750,270500,269500,270500,269500,626
+20250326,092100,9856142250,269500,269500,270500,269000,992
+20250326,092000,9588603750,269500,269000,269500,269000,233
+20250326,091900,9525876750,269000,269500,269500,269000,732
+20250326,091800,9328944750,269000,269500,269500,269000,172
+20250326,091700,9282598500,269500,269500,270000,269500,242
+20250326,091600,9217377500,269500,269500,270500,269000,581
+20250326,091500,9060715000,269000,268500,269000,268500,489
+20250326,091400,8929274500,268500,269000,269000,268500,128
+20250326,091300,8894904500,268000,270000,270500,268000,2080
+20250326,091200,8335835500,270000,269000,271000,269000,4692
+20250326,091100,7067276750,269000,268000,269500,267500,1584
+20250326,091000,6642006000,268000,268000,269000,268000,1872
+20250326,090900,6140058000,268000,269500,270000,268000,2637
+20250326,090800,5431781500,270000,270000,270500,269500,743
+20250326,090700,5231206500,270000,270000,270500,270000,1418
+20250326,090600,4848333000,270000,270500,270500,270000,941
+20250326,090500,4593920500,271000,271500,271500,270500,1507
+20250326,090400,4185257250,272000,273000,273000,271500,1385
+20250326,090300,3808049000,273000,274000,274000,272500,2169
+20250326,090200,3215606500,274000,273500,274500,273000,4396
+20250326,090100,2012508000,273000,273000,273500,272500,1966
+20250326,090000,1475366500,273000,273000,273500,272500,5358

277810/min/candle-20250327.csv

@@ -0,0 +1,724 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,210200,44429185250,273000,273000,273000,273000,4685
+20250327,210100,44429185250,273000,273000,273000,273000,0
+20250327,210000,44429185250,273000,273000,273000,273000,0
+20250327,205900,44429185250,273000,273000,273000,273000,0
+20250327,205800,44429185250,273000,273000,273000,273000,0
+20250327,205700,44429185250,273000,273000,273000,273000,0
+20250327,205600,44429185250,273000,273000,273000,273000,0
+20250327,205500,44429185250,273000,273000,273000,273000,0
+20250327,205400,44429185250,273000,273000,273000,273000,0
+20250327,205300,44429185250,273000,273000,273000,273000,0
+20250327,205200,44429185250,273000,273000,273000,273000,0
+20250327,205100,44429185250,273000,273000,273000,273000,0
+20250327,205000,44429185250,273000,273000,273000,273000,0
+20250327,204900,44429185250,273000,273000,273000,273000,0
+20250327,204800,44429185250,273000,273000,273000,273000,0
+20250327,204700,44429185250,273000,273000,273000,273000,0
+20250327,204600,44429185250,273000,273000,273000,273000,0
+20250327,204500,44429185250,273000,273000,273000,273000,0
+20250327,204400,44429185250,273000,273000,273000,273000,0
+20250327,204300,44429185250,273000,273000,273000,273000,0
+20250327,204200,44429185250,273000,273000,273000,273000,0
+20250327,204100,44429185250,273000,273000,273000,273000,0
+20250327,204000,44429185250,273000,273000,273000,273000,0
+20250327,203900,44429185250,273000,273000,273000,273000,0
+20250327,203800,44429185250,273000,273000,273000,273000,0
+20250327,203700,44429185250,273000,273000,273000,273000,0
+20250327,203600,44429185250,273000,273000,273000,273000,0
+20250327,203500,44429185250,273000,273000,273000,273000,0
+20250327,203400,44429185250,273000,273000,273000,273000,0
+20250327,203300,44429185250,273000,273000,273000,273000,0
+20250327,203200,44429185250,273000,273000,273000,273000,4685
+20250327,203100,44429185250,273000,273000,273000,273000,0
+20250327,203000,44429185250,273000,273000,273000,273000,0
+20250327,202900,44429185250,273000,273000,273000,273000,0
+20250327,202800,44429185250,273000,273000,273000,273000,0
+20250327,202700,44429185250,273000,273000,273000,273000,0
+20250327,202600,44429185250,273000,273000,273000,273000,0
+20250327,202500,44429185250,273000,273000,273000,273000,0
+20250327,202400,44429185250,273000,273000,273000,273000,0
+20250327,202300,44429185250,273000,273000,273000,273000,0
+20250327,202200,44429185250,273000,273000,273000,273000,0
+20250327,202100,44429185250,273000,273000,273000,273000,0
+20250327,202000,44429185250,273000,273000,273000,273000,0
+20250327,201900,44429185250,273000,273000,273000,273000,0
+20250327,201800,44429185250,273000,273000,273000,273000,0
+20250327,201700,44429185250,273000,273000,273000,273000,0
+20250327,201600,44429185250,273000,273000,273000,273000,0
+20250327,201500,44429185250,273000,273000,273000,273000,0
+20250327,201400,44429185250,273000,273000,273000,273000,0
+20250327,201300,44429185250,273000,273000,273000,273000,0
+20250327,201200,44429185250,273000,273000,273000,273000,0
+20250327,201100,44429185250,273000,273000,273000,273000,0
+20250327,201000,44429185250,273000,273000,273000,273000,0
+20250327,200900,44429185250,273000,273000,273000,273000,0
+20250327,200800,44429185250,273000,273000,273000,273000,0
+20250327,200700,44429185250,273000,273000,273000,273000,0
+20250327,200600,44429185250,273000,273000,273000,273000,0
+20250327,200500,44429185250,273000,273000,273000,273000,0
+20250327,200400,44429185250,273000,273000,273000,273000,0
+20250327,200300,44429185250,273000,273000,273000,273000,0
+20250327,200200,44429185250,273000,273000,273000,273000,4685
+20250327,200100,44429185250,273000,273000,273000,273000,0
+20250327,200000,44429185250,273000,273000,273000,273000,0
+20250327,195900,44429185250,273000,273000,273000,273000,0
+20250327,195800,44429185250,273000,273000,273000,273000,0
+20250327,195700,44429185250,273000,273000,273000,273000,0
+20250327,195600,44429185250,273000,273000,273000,273000,0
+20250327,195500,44429185250,273000,273000,273000,273000,0
+20250327,195400,44429185250,273000,273000,273000,273000,0
+20250327,195300,44429185250,273000,273000,273000,273000,0
+20250327,195200,44429185250,273000,273000,273000,273000,0
+20250327,195100,44429185250,273000,273000,273000,273000,0
+20250327,195000,44429185250,273000,273000,273000,273000,0
+20250327,194900,44429185250,273000,273000,273000,273000,0
+20250327,194800,44429185250,273000,273000,273000,273000,0
+20250327,194700,44429185250,273000,273000,273000,273000,0
+20250327,194600,44429185250,273000,273000,273000,273000,0
+20250327,194500,44429185250,273000,273000,273000,273000,0
+20250327,194400,44429185250,273000,273000,273000,273000,0
+20250327,194300,44429185250,273000,273000,273000,273000,0
+20250327,194200,44429185250,273000,273000,273000,273000,0
+20250327,194100,44429185250,273000,273000,273000,273000,0
+20250327,194000,44429185250,273000,273000,273000,273000,0
+20250327,193900,44429185250,273000,273000,273000,273000,0
+20250327,193800,44429185250,273000,273000,273000,273000,0
+20250327,193700,44429185250,273000,273000,273000,273000,0
+20250327,193600,44429185250,273000,273000,273000,273000,0
+20250327,193500,44429185250,273000,273000,273000,273000,0
+20250327,193400,44429185250,273000,273000,273000,273000,0
+20250327,193300,44429185250,273000,273000,273000,273000,0
+20250327,193200,44429185250,273000,273000,273000,273000,4685
+20250327,193100,44429185250,273000,273000,273000,273000,0
+20250327,193000,44429185250,273000,273000,273000,273000,0
+20250327,192900,44429185250,273000,273000,273000,273000,0
+20250327,192800,44429185250,273000,273000,273000,273000,0
+20250327,192700,44429185250,273000,273000,273000,273000,0
+20250327,192600,44429185250,273000,273000,273000,273000,0
+20250327,192500,44429185250,273000,273000,273000,273000,0
+20250327,192400,44429185250,273000,273000,273000,273000,0
+20250327,192300,44429185250,273000,273000,273000,273000,0
+20250327,192200,44429185250,273000,273000,273000,273000,0
+20250327,192100,44429185250,273000,273000,273000,273000,0
+20250327,192000,44429185250,273000,273000,273000,273000,0
+20250327,191900,44429185250,273000,273000,273000,273000,0
+20250327,191800,44429185250,273000,273000,273000,273000,0
+20250327,191700,44429185250,273000,273000,273000,273000,0
+20250327,191600,44429185250,273000,273000,273000,273000,0
+20250327,191500,44429185250,273000,273000,273000,273000,0
+20250327,191400,44429185250,273000,273000,273000,273000,0
+20250327,191300,44429185250,273000,273000,273000,273000,0
+20250327,191200,44429185250,273000,273000,273000,273000,0
+20250327,191100,44429185250,273000,273000,273000,273000,0
+20250327,191000,44429185250,273000,273000,273000,273000,0
+20250327,190900,44429185250,273000,273000,273000,273000,0
+20250327,190800,44429185250,273000,273000,273000,273000,0
+20250327,190700,44429185250,273000,273000,273000,273000,0
+20250327,190600,44429185250,273000,273000,273000,273000,0
+20250327,190500,44429185250,273000,273000,273000,273000,0
+20250327,190400,44429185250,273000,273000,273000,273000,0
+20250327,190300,44429185250,273000,273000,273000,273000,0
+20250327,190200,44429185250,273000,273000,273000,273000,4685
+20250327,190100,44429185250,273000,273000,273000,273000,0
+20250327,190000,44429185250,273000,273000,273000,273000,0
+20250327,185900,44429185250,273000,273000,273000,273000,0
+20250327,185800,44429185250,273000,273000,273000,273000,0
+20250327,185700,44429185250,273000,273000,273000,273000,0
+20250327,185600,44429185250,273000,273000,273000,273000,0
+20250327,185500,44429185250,273000,273000,273000,273000,0
+20250327,185400,44429185250,273000,273000,273000,273000,0
+20250327,185300,44429185250,273000,273000,273000,273000,0
+20250327,185200,44429185250,273000,273000,273000,273000,0
+20250327,185100,44429185250,273000,273000,273000,273000,0
+20250327,185000,44429185250,273000,273000,273000,273000,0
+20250327,184900,44429185250,273000,273000,273000,273000,0
+20250327,184800,44429185250,273000,273000,273000,273000,0
+20250327,184700,44429185250,273000,273000,273000,273000,0
+20250327,184600,44429185250,273000,273000,273000,273000,0
+20250327,184500,44429185250,273000,273000,273000,273000,0
+20250327,184400,44429185250,273000,273000,273000,273000,0
+20250327,184300,44429185250,273000,273000,273000,273000,0
+20250327,184200,44429185250,273000,273000,273000,273000,0
+20250327,184100,44429185250,273000,273000,273000,273000,0
+20250327,184000,44429185250,273000,273000,273000,273000,0
+20250327,183900,44429185250,273000,273000,273000,273000,0
+20250327,183800,44429185250,273000,273000,273000,273000,0
+20250327,183700,44429185250,273000,273000,273000,273000,0
+20250327,183600,44429185250,273000,273000,273000,273000,0
+20250327,183500,44429185250,273000,273000,273000,273000,0
+20250327,183400,44429185250,273000,273000,273000,273000,0
+20250327,183300,44429185250,273000,273000,273000,273000,0
+20250327,183200,44429185250,273000,273000,273000,273000,4685
+20250327,183100,44429185250,273000,273000,273000,273000,0
+20250327,183000,44429185250,273000,273000,273000,273000,0
+20250327,182900,44429185250,273000,273000,273000,273000,0
+20250327,182800,44429185250,273000,273000,273000,273000,0
+20250327,182700,44429185250,273000,273000,273000,273000,0
+20250327,182600,44429185250,273000,273000,273000,273000,0
+20250327,182500,44429185250,273000,273000,273000,273000,0
+20250327,182400,44429185250,273000,273000,273000,273000,0
+20250327,182300,44429185250,273000,273000,273000,273000,0
+20250327,182200,44429185250,273000,273000,273000,273000,0
+20250327,182100,44429185250,273000,273000,273000,273000,0
+20250327,182000,44429185250,273000,273000,273000,273000,0
+20250327,181900,44429185250,273000,273000,273000,273000,0
+20250327,181800,44429185250,273000,273000,273000,273000,0
+20250327,181700,44429185250,273000,273000,273000,273000,0
+20250327,181600,44429185250,273000,273000,273000,273000,0
+20250327,181500,44429185250,273000,273000,273000,273000,0
+20250327,181400,44429185250,273000,273000,273000,273000,0
+20250327,181300,44429185250,273000,273000,273000,273000,0
+20250327,181200,44429185250,273000,273000,273000,273000,0
+20250327,181100,44429185250,273000,273000,273000,273000,0
+20250327,181000,44429185250,273000,273000,273000,273000,0
+20250327,180900,44429185250,273000,273000,273000,273000,0
+20250327,180800,44429185250,273000,273000,273000,273000,0
+20250327,180700,44429185250,273000,273000,273000,273000,0
+20250327,180600,44429185250,273000,273000,273000,273000,0
+20250327,180500,44429185250,273000,273000,273000,273000,0
+20250327,180400,44429185250,273000,273000,273000,273000,0
+20250327,180300,44429185250,273000,273000,273000,273000,0
+20250327,180200,44429185250,273000,273000,273000,273000,4685
+20250327,180100,44429185250,273000,273000,273000,273000,0
+20250327,180000,44429185250,273000,273000,273000,273000,0
+20250327,175900,44429185250,273000,273000,273000,273000,0
+20250327,175800,44429185250,273000,273000,273000,273000,0
+20250327,175700,44429185250,273000,273000,273000,273000,0
+20250327,175600,44429185250,273000,273000,273000,273000,0
+20250327,175500,44429185250,273000,273000,273000,273000,0
+20250327,175400,44429185250,273000,273000,273000,273000,0
+20250327,175300,44429185250,273000,273000,273000,273000,0
+20250327,175200,44429185250,273000,273000,273000,273000,0
+20250327,175100,44429185250,273000,273000,273000,273000,0
+20250327,175000,44429185250,273000,273000,273000,273000,0
+20250327,174900,44429185250,273000,273000,273000,273000,0
+20250327,174800,44429185250,273000,273000,273000,273000,0
+20250327,174700,44429185250,273000,273000,273000,273000,0
+20250327,174600,44429185250,273000,273000,273000,273000,0
+20250327,174500,44429185250,273000,273000,273000,273000,0
+20250327,174400,44429185250,273000,273000,273000,273000,0
+20250327,174300,44429185250,273000,273000,273000,273000,0
+20250327,174200,44429185250,273000,273000,273000,273000,0
+20250327,174100,44429185250,273000,273000,273000,273000,0
+20250327,174000,44429185250,273000,273000,273000,273000,0
+20250327,173900,44429185250,273000,273000,273000,273000,0
+20250327,173800,44429185250,273000,273000,273000,273000,0
+20250327,173700,44429185250,273000,273000,273000,273000,0
+20250327,173600,44429185250,273000,273000,273000,273000,0
+20250327,173500,44429185250,273000,273000,273000,273000,0
+20250327,173400,44429185250,273000,273000,273000,273000,0
+20250327,173300,44429185250,273000,273000,273000,273000,0
+20250327,173200,44429185250,273000,273000,273000,273000,4685
+20250327,173100,44429185250,273000,273000,273000,273000,0
+20250327,173000,44429185250,273000,273000,273000,273000,0
+20250327,172900,44429185250,273000,273000,273000,273000,0
+20250327,172800,44429185250,273000,273000,273000,273000,0
+20250327,172700,44429185250,273000,273000,273000,273000,0
+20250327,172600,44429185250,273000,273000,273000,273000,0
+20250327,172500,44429185250,273000,273000,273000,273000,0
+20250327,172400,44429185250,273000,273000,273000,273000,0
+20250327,172300,44429185250,273000,273000,273000,273000,0
+20250327,172200,44429185250,273000,273000,273000,273000,0
+20250327,172100,44429185250,273000,273000,273000,273000,0
+20250327,172000,44429185250,273000,273000,273000,273000,0
+20250327,171900,44429185250,273000,273000,273000,273000,0
+20250327,171800,44429185250,273000,273000,273000,273000,0
+20250327,171700,44429185250,273000,273000,273000,273000,0
+20250327,171600,44429185250,273000,273000,273000,273000,0
+20250327,171500,44429185250,273000,273000,273000,273000,0
+20250327,171400,44429185250,273000,273000,273000,273000,0
+20250327,171300,44429185250,273000,273000,273000,273000,0
+20250327,171200,44429185250,273000,273000,273000,273000,0
+20250327,171100,44429185250,273000,273000,273000,273000,0
+20250327,171000,44429185250,273000,273000,273000,273000,0
+20250327,170900,44429185250,273000,273000,273000,273000,0
+20250327,170800,44429185250,273000,273000,273000,273000,0
+20250327,170700,44429185250,273000,273000,273000,273000,0
+20250327,170600,44429185250,273000,273000,273000,273000,0
+20250327,170500,44429185250,273000,273000,273000,273000,0
+20250327,170400,44429185250,273000,273000,273000,273000,0
+20250327,170300,44429185250,273000,273000,273000,273000,0
+20250327,170200,44429185250,273000,273000,273000,273000,4685
+20250327,170100,44429185250,273000,273000,273000,273000,0
+20250327,170000,44429185250,273000,273000,273000,273000,0
+20250327,165900,44429185250,273000,273000,273000,273000,0
+20250327,165800,44429185250,273000,273000,273000,273000,0
+20250327,165700,44429185250,273000,273000,273000,273000,0
+20250327,165600,44429185250,273000,273000,273000,273000,0
+20250327,165500,44429185250,273000,273000,273000,273000,0
+20250327,165400,44429185250,273000,273000,273000,273000,0
+20250327,165300,44429185250,273000,273000,273000,273000,0
+20250327,165200,44429185250,273000,273000,273000,273000,0
+20250327,165100,44429185250,273000,273000,273000,273000,0
+20250327,165000,44429185250,273000,273000,273000,273000,0
+20250327,164900,44429185250,273000,273000,273000,273000,0
+20250327,164800,44429185250,273000,273000,273000,273000,0
+20250327,164700,44429185250,273000,273000,273000,273000,0
+20250327,164600,44429185250,273000,273000,273000,273000,0
+20250327,164500,44429185250,273000,273000,273000,273000,0
+20250327,164400,44429185250,273000,273000,273000,273000,0
+20250327,164300,44429185250,273000,273000,273000,273000,0
+20250327,164200,44429185250,273000,273000,273000,273000,0
+20250327,164100,44429185250,273000,273000,273000,273000,0
+20250327,164000,44429185250,273000,273000,273000,273000,0
+20250327,163900,44429185250,273000,273000,273000,273000,0
+20250327,163800,44429185250,273000,273000,273000,273000,0
+20250327,163700,44429185250,273000,273000,273000,273000,0
+20250327,163600,44429185250,273000,273000,273000,273000,0
+20250327,163500,44429185250,273000,273000,273000,273000,0
+20250327,163400,44429185250,273000,273000,273000,273000,0
+20250327,163300,44429185250,273000,273000,273000,273000,0
+20250327,163200,44429185250,273000,273000,273000,273000,4685
+20250327,163100,44429185250,273000,273000,273000,273000,0
+20250327,163000,44429185250,273000,273000,273000,273000,0
+20250327,162900,44429185250,273000,273000,273000,273000,0
+20250327,162800,44429185250,273000,273000,273000,273000,0
+20250327,162700,44429185250,273000,273000,273000,273000,0
+20250327,162600,44429185250,273000,273000,273000,273000,0
+20250327,162500,44429185250,273000,273000,273000,273000,0
+20250327,162400,44429185250,273000,273000,273000,273000,0
+20250327,162300,44429185250,273000,273000,273000,273000,0
+20250327,162200,44429185250,273000,273000,273000,273000,0
+20250327,162100,44429185250,273000,273000,273000,273000,0
+20250327,162000,44429185250,273000,273000,273000,273000,0
+20250327,161900,44429185250,273000,273000,273000,273000,0
+20250327,161800,44429185250,273000,273000,273000,273000,0
+20250327,161700,44429185250,273000,273000,273000,273000,0
+20250327,161600,44429185250,273000,273000,273000,273000,0
+20250327,161500,44429185250,273000,273000,273000,273000,0
+20250327,161400,44429185250,273000,273000,273000,273000,0
+20250327,161300,44429185250,273000,273000,273000,273000,0
+20250327,161200,44429185250,273000,273000,273000,273000,0
+20250327,161100,44429185250,273000,273000,273000,273000,0
+20250327,161000,44429185250,273000,273000,273000,273000,0
+20250327,160900,44429185250,273000,273000,273000,273000,0
+20250327,160800,44429185250,273000,273000,273000,273000,0
+20250327,160700,44429185250,273000,273000,273000,273000,0
+20250327,160600,44429185250,273000,273000,273000,273000,0
+20250327,160500,44429185250,273000,273000,273000,273000,0
+20250327,160400,44429185250,273000,273000,273000,273000,0
+20250327,160300,44429185250,273000,273000,273000,273000,0
+20250327,160200,44429185250,273000,273000,273000,273000,4685
+20250327,160100,44429185250,273000,273000,273000,273000,0
+20250327,160000,44429185250,273000,273000,273000,273000,0
+20250327,155900,44429185250,273000,273000,273000,273000,0
+20250327,155800,44429185250,273000,273000,273000,273000,0
+20250327,155700,44429185250,273000,273000,273000,273000,0
+20250327,155600,44429185250,273000,273000,273000,273000,0
+20250327,155500,44429185250,273000,273000,273000,273000,0
+20250327,155400,44429185250,273000,273000,273000,273000,0
+20250327,155300,44429185250,273000,273000,273000,273000,0
+20250327,155200,44429185250,273000,273000,273000,273000,0
+20250327,155100,44429185250,273000,273000,273000,273000,0
+20250327,155000,44429185250,273000,273000,273000,273000,0
+20250327,154900,44429185250,273000,273000,273000,273000,0
+20250327,154800,44429185250,273000,273000,273000,273000,0
+20250327,154700,44429185250,273000,273000,273000,273000,0
+20250327,154600,44429185250,273000,273000,273000,273000,0
+20250327,154500,44429185250,273000,273000,273000,273000,0
+20250327,154400,44429185250,273000,273000,273000,273000,0
+20250327,154300,44429185250,273000,273000,273000,273000,0
+20250327,154200,44429185250,273000,273000,273000,273000,0
+20250327,154100,44429185250,273000,273000,273000,273000,0
+20250327,154000,44429185250,273000,273000,273000,273000,0
+20250327,153900,44429185250,273000,273000,273000,273000,0
+20250327,153800,44429185250,273000,273000,273000,273000,0
+20250327,153700,44429185250,273000,273000,273000,273000,0
+20250327,153600,44429185250,273000,273000,273000,273000,0
+20250327,153500,44429185250,273000,273000,273000,273000,0
+20250327,153400,44429185250,273000,273000,273000,273000,0
+20250327,153300,44429185250,273000,273000,273000,273000,0
+20250327,153200,44429185250,273000,273000,273000,273000,4685
+20250327,153100,44429185250,273000,273000,273000,273000,0
+20250327,153000,44429185250,273000,273000,273000,273000,4685
+20250327,152900,43150180250,273500,273500,273500,273500,0
+20250327,152800,43150180250,273500,273500,273500,273500,0
+20250327,152700,43150180250,273500,273500,273500,273500,0
+20250327,152600,43150180250,273500,273500,273500,273500,0
+20250327,152500,43150180250,273500,273500,273500,273500,0
+20250327,152400,43150180250,273500,273500,273500,273500,0
+20250327,152300,43150180250,273500,273500,273500,273500,0
+20250327,152200,43150180250,273500,273500,273500,273500,0
+20250327,152100,43150180250,273500,273500,273500,273500,0
+20250327,152000,43150180250,273500,273500,273500,273500,0
+20250327,151900,43150180250,273500,273000,273500,272500,343
+20250327,151800,43056525750,273000,273000,273000,272500,373
+20250327,151700,42954706750,273000,273000,273000,273000,295
+20250327,151600,42874171750,273000,273000,273500,273000,279
+20250327,151500,42797991750,273000,273000,273000,272500,342
+20250327,151400,42704667750,273000,272500,273000,272500,879
+20250327,151300,42464751750,272500,272500,272500,272500,258
+20250327,151200,42394446750,272500,272500,273000,272500,191
+20250327,151100,42342383750,273000,272500,273000,272500,574
+20250327,151000,42185851750,272500,272000,272500,272000,762
+20250327,150900,41978344750,272000,272000,272500,272000,330
+20250327,150800,41888422750,272000,272000,272500,272000,411
+20250327,150700,41776441250,272000,272000,272500,272000,172
+20250327,150600,41729639750,272000,272500,272500,272000,309
+20250327,150500,41645454250,272000,272500,272500,272000,131
+20250327,150400,41609792250,272000,272000,272500,272000,291
+20250327,150300,41530524250,272000,272000,272500,272000,130
+20250327,150200,41495161750,272000,272500,272500,272000,70
+20250327,150100,41476113250,272000,272000,272500,272000,242
+20250327,150000,41410181750,272500,273000,273000,272000,151
+20250327,145900,41369049250,272500,272000,273000,272000,279
+20250327,145800,41293021750,272500,272500,273000,272000,920
+20250327,145700,41042325750,273000,272500,273000,272500,114
+20250327,145600,41011225250,272500,272500,273000,272500,29
+20250327,145500,41003312250,273000,273000,273000,272500,60
+20250327,145400,40986940250,272750,272500,273000,272500,121
+20250327,145300,40953925500,272500,272500,273000,272500,558
+20250327,145200,40801867500,272500,272500,273000,272500,115
+20250327,145100,40770527500,272500,272500,273000,272500,130
+20250327,145000,40735099500,272500,272500,273000,272500,20
+20250327,144900,40729645500,273000,273000,273000,272500,400
+20250327,144800,40620453500,273500,273000,273500,273000,47
+20250327,144700,40607610500,273500,273000,273500,273000,104
+20250327,144600,40579212500,273000,273500,274000,273000,734
+20250327,144500,40378525000,273000,273000,273500,273000,729
+20250327,144400,40179209000,273000,272500,273000,272500,323
+20250327,144300,40091031500,272500,272500,273000,272500,150
+20250327,144200,40050156000,272500,272500,273000,272500,175
+20250327,144100,40002467000,272500,272000,272500,272000,73
+20250327,144000,39982604000,272000,272000,272000,271500,655
+20250327,143900,39804457000,271500,271500,272000,271500,108
+20250327,143800,39775133500,271500,271500,271500,271500,437
+20250327,143700,39656488000,271000,271500,271500,271000,80
+20250327,143600,39634797000,271500,271500,271500,271000,201
+20250327,143500,39580239500,271500,271500,271500,271500,13
+20250327,143400,39576710000,271500,271500,271500,271000,161
+20250327,143300,39533064500,271500,271000,271500,271000,393
+20250327,143200,39426401500,271000,271500,271500,271000,839
+20250327,143100,39199030000,271000,271000,271500,271000,81
+20250327,143000,39177075000,271500,271000,271500,271000,49
+20250327,142900,39163792500,271500,271000,271500,271000,150
+20250327,142800,39123077000,271000,271000,271500,271000,48
+20250327,142700,39110066250,271000,271500,271500,271000,70
+20250327,142600,39091083250,271500,271250,271500,271000,551
+20250327,142500,38941497750,271000,271000,271250,271000,51
+20250327,142400,38927672250,271000,271500,271500,271000,30
+20250327,142300,38919540250,271000,271000,271500,271000,119
+20250327,142200,38887284750,271000,271000,271500,271000,58
+20250327,142100,38871564250,271000,271000,271000,271000,22
+20250327,142000,38865602250,271000,271000,271500,271000,130
+20250327,141900,38830338750,271500,271000,271500,271000,103
+20250327,141800,38802389750,271500,271000,272000,271000,51
+20250327,141700,38788548250,271500,272000,272000,271000,80
+20250327,141600,38766827250,271500,271500,271500,271000,564
+20250327,141500,38613701750,272000,271500,272000,271500,9
+20250327,141400,38611255250,271500,271500,272000,271500,11
+20250327,141300,38608268250,271500,271500,272000,271500,497
+20250327,141200,38473105250,271500,272000,272000,271500,75
+20250327,141100,38452714250,272000,272000,272000,271500,451
+20250327,141000,38330047250,272000,272000,272500,272000,158
+20250327,140900,38287069750,272000,272000,272000,272000,38
+20250327,140800,38276733750,272000,272000,272500,272000,10
+20250327,140700,38274011250,272000,272000,272000,272000,4
+20250327,140600,38272923250,272500,272000,272500,272000,54
+20250327,140500,38258233250,272000,272500,272500,272000,254
+20250327,140400,38189046250,272000,272000,272000,272000,22
+20250327,140300,38183062250,272000,272000,272500,272000,126
+20250327,140200,38148788750,272000,272500,272500,272000,55
+20250327,140100,38133812250,272000,272000,272500,272000,65
+20250327,140000,38116128750,272000,272500,272500,272000,169
+20250327,135900,38070102750,272500,272000,272500,272000,100
+20250327,135800,38042854250,272500,272500,272500,272000,161
+20250327,135700,37999051750,272500,272000,272500,271500,57
+20250327,135600,37983546750,272000,271500,272000,271500,208
+20250327,135500,37926972750,271500,271500,271500,271500,109
+20250327,135400,37897379250,271500,271500,272000,271500,112
+20250327,135300,37866969750,271500,272000,272000,271500,62
+20250327,135200,37850132250,271500,271000,272000,271000,214
+20250327,135100,37792024750,271500,271000,271500,271000,139
+20250327,135000,37754344000,271000,271500,271500,271000,118
+20250327,134900,37722311000,271500,271000,271500,271000,159
+20250327,134800,37679146000,271000,271500,271500,271000,492
+20250327,134700,37545576000,272000,272000,272000,271500,12
+20250327,134600,37542312500,271500,272000,272000,271500,35
+20250327,134500,37532800000,272000,272000,272000,271500,75
+20250327,134400,37512402000,272000,272000,272500,271500,518
+20250327,134300,37371502500,272000,272500,272500,272000,134
+20250327,134200,37335010000,272500,272500,272500,272000,599
+20250327,134100,37171797000,272000,272500,272500,272000,52
+20250327,134000,37157639500,272500,272000,272500,272000,9
+20250327,133900,37155190000,272500,272500,272500,272000,390
+20250327,133800,37048982000,272000,272500,272500,272000,37
+20250327,133700,37038906250,272000,272500,273000,272000,186
+20250327,133600,36988220250,272500,272500,272500,272500,23
+20250327,133500,36981952750,272500,272500,273000,272500,398
+20250327,133400,36873337750,273000,273000,273000,273000,3
+20250327,133300,36872518750,272500,272500,273000,272500,153
+20250327,133200,36830819250,273000,273000,273500,272500,174
+20250327,133100,36783315750,273000,273000,273000,273000,208
+20250327,133000,36726531750,273000,273000,273500,273000,46
+20250327,132900,36713961250,273000,273500,273500,273000,77
+20250327,132800,36692939250,273500,273500,273500,273000,26
+20250327,132700,36685833000,273500,273000,273500,273000,34
+20250327,132600,36676534500,273500,273500,273500,273000,466
+20250327,132500,36549084500,273500,273000,273500,273000,125
+20250327,132400,36514957000,273000,273000,273000,273000,23
+20250327,132300,36508678000,273000,273000,273500,273000,56
+20250327,132200,36493388000,273000,273000,273500,273000,70
+20250327,132100,36474269500,273000,273000,273500,273000,14
+20250327,132000,36470445000,273500,273500,274000,273500,28
+20250327,131900,36462785000,273500,273500,274000,273500,18
+20250327,131800,36457861000,273500,273500,274000,273000,199
+20250327,131700,36403432500,273500,274000,274000,273500,92
+20250327,131600,36378267500,274000,274000,274000,273500,16
+20250327,131500,36373889000,273500,273500,274000,273500,222
+20250327,131400,36313160500,273500,274000,274500,273500,34
+20250327,131300,36303845500,274000,274000,274000,273500,422
+20250327,131200,36188374000,274000,274000,274500,273500,437
+20250327,131100,36068634500,274500,274000,275000,274000,790
+20250327,131000,35851798500,274500,274500,274500,274000,56
+20250327,130900,35836438500,274000,274000,274500,274000,64
+20250327,130800,35818901750,274000,274000,274500,274000,40
+20250327,130700,35807940250,274000,273500,274000,273500,33
+20250327,130600,35798900750,273500,274000,274000,273500,234
+20250327,130500,35734786750,273500,273500,273750,273500,15
+20250327,130400,35730681750,274000,274000,274000,273500,148
+20250327,130300,35690201250,273500,274000,274000,273500,30
+20250327,130200,35681985000,274000,274500,274500,274000,222
+20250327,130100,35621151000,274500,274000,274500,274000,189
+20250327,130000,35569359000,274000,274000,274000,273500,436
+20250327,125900,35449896250,274000,274000,274000,273500,25
+20250327,125800,35443048750,273500,273500,273750,273500,241
+20250327,125700,35377126500,273500,273000,273500,273000,887
+20250327,125600,35134535250,273000,273000,273500,273000,20
+20250327,125500,35129073250,273500,273000,273500,273000,95
+20250327,125400,35103131250,273000,273000,273500,273000,231
+20250327,125300,35040065250,273000,273000,273000,273000,496
+20250327,125200,34904657250,273000,273000,273000,272500,119
+20250327,125100,34872173750,272500,272500,273000,272500,184
+20250327,125000,34821953250,272500,272000,272500,272000,502
+20250327,124900,34685163250,272000,272000,272500,272000,61
+20250327,124800,34668569750,272000,272500,272500,271500,71
+20250327,124700,34649252250,272000,271500,272000,271500,463
+20250327,124600,34523328750,271500,272000,272000,271500,215
+20250327,124500,34464942250,272000,272000,272000,271500,50
+20250327,124400,34451363750,271500,271500,272000,271500,8
+20250327,124300,34449189250,271500,271500,271500,271000,91
+20250327,124200,34424483750,271000,271000,271500,271000,10
+20250327,124100,34421771250,271500,271500,271500,271000,10
+20250327,124000,34419056750,271500,270500,271500,270500,618
+20250327,123900,34251469750,271000,271000,271000,271000,6
+20250327,123800,34249843750,270500,270500,270500,270500,90
+20250327,123700,34225498750,270500,271000,271000,270500,33
+20250327,123600,34216568750,270500,271000,271000,270500,13
+20250327,123500,34213050750,271000,270500,271000,270500,201
+20250327,123400,34158641250,270500,270500,270500,270500,201
+20250327,123300,34104270750,270500,270500,270500,270500,601
+20250327,123200,33941700250,270500,270000,270500,270000,142
+20250327,123100,33903358250,270000,270250,270500,270000,34
+20250327,123000,33894172750,270500,270000,270500,270000,35
+20250327,122900,33884718500,270500,270250,270500,270000,44
+20250327,122800,33872828500,270500,270500,271000,270000,193
+20250327,122700,33820623250,270500,271000,271000,270000,35
+20250327,122600,33811157750,270000,270500,270500,270000,761
+20250327,122500,33605314750,271000,270500,271000,270500,42
+20250327,122400,33593951250,270500,270750,270750,270500,39
+20250327,122300,33583396750,271000,270500,271000,270500,37
+20250327,122200,33573379750,270500,271000,271000,270500,222
+20250327,122100,33513222750,271500,271000,271500,271000,25
+20250327,122000,33506445750,271000,271000,271500,271000,17
+20250327,121900,33501836750,271000,271000,271000,271000,21
+20250327,121800,33496145750,271000,271000,271500,271000,13
+20250327,121700,33492618250,271000,271500,271500,271000,19
+20250327,121600,33487467250,271000,271000,271500,271000,65
+20250327,121500,33469850750,271000,271500,271500,271000,37
+20250327,121400,33459821750,271000,271000,271000,271000,80
+20250327,121300,33438141750,271000,271000,271500,271000,55
+20250327,121200,33423235250,271000,271000,271000,271000,43
+20250327,121100,33411582250,271000,271000,271500,271000,18
+20250327,121000,33406702250,271000,271500,271500,271000,11
+20250327,120900,33403719750,271000,271000,271500,271000,161
+20250327,120800,33360087250,271000,271000,271500,271000,14
+20250327,120700,33356291250,271000,271000,271250,271000,223
+20250327,120600,33295857500,270750,271000,271000,270750,36
+20250327,120500,33286107750,270750,271000,271000,270750,34
+20250327,120400,33276899500,271000,271000,271000,270500,154
+20250327,120300,33235171500,271000,271000,271000,270500,8
+20250327,120200,33233004500,271000,270500,271000,270500,33
+20250327,120100,33224072000,270500,271000,271000,270500,72
+20250327,120000,33204593000,270500,270500,271000,270500,85
+20250327,115900,33181598000,271000,270500,271000,270500,7
+20250327,115800,33179703000,270500,271000,271000,270500,88
+20250327,115700,33155886000,270500,271000,271000,270500,64
+20250327,115600,33138570250,270500,270500,271000,270500,93
+20250327,115500,33113386250,271000,271000,271000,271000,107
+20250327,115400,33084389250,270500,271000,271000,270500,29
+20250327,115300,33076539250,270500,270500,270500,270500,105
+20250327,115200,33048136750,270500,270500,271000,270500,101
+20250327,115100,33020777750,271000,271000,271000,270500,40
+20250327,115000,33009945750,271000,271000,271000,270500,211
+20250327,114900,32952765750,271000,271000,271500,270500,489
+20250327,114800,32820476250,271000,271000,271000,271000,61
+20250327,114700,32803945250,271000,271000,271500,271000,65
+20250327,114600,32786328750,271000,271500,271500,271000,9
+20250327,114500,32783888750,272000,271000,272000,271000,188
+20250327,114400,32732872750,270500,271000,271500,270500,46
+20250327,114300,32720407750,271000,271000,271000,271000,56
+20250327,114200,32705231750,271000,271000,271000,270500,68
+20250327,114100,32686804250,270500,271000,271000,270500,113
+20250327,114000,32656186250,271000,271000,271500,271000,58
+20250327,113900,32640466750,271000,271500,271500,271000,27
+20250327,113800,32633143250,271500,271000,271500,271000,248
+20250327,113700,32565823750,271000,271000,271500,271000,60
+20250327,113600,32549562250,271000,271000,271000,271000,20
+20250327,113500,32544142250,271000,271000,271500,271000,76
+20250327,113400,32523544250,271000,271000,271000,270500,295
+20250327,113300,32443614250,270500,270500,271000,270500,243
+20250327,113200,32377826750,270500,270500,271000,270500,97
+20250327,113100,32351554750,270500,270000,270500,270000,537
+20250327,113000,32206309000,270000,270500,270500,270000,84
+20250327,112900,32183588500,270500,270500,270500,270000,269
+20250327,112800,32110857500,270500,270500,270500,270000,201
+20250327,112700,32056569500,270500,271000,271000,270000,152
+20250327,112600,32015453500,271000,270500,271000,270500,81
+20250327,112500,31993533000,270500,270000,271000,270000,165
+20250327,112400,31948966500,270500,270500,270500,270500,590
+20250327,112300,31789371500,271000,271000,271000,270500,206
+20250327,112200,31733624000,271000,271000,271000,270500,252
+20250327,112100,31665339500,271000,270500,271000,270500,81
+20250327,112000,31643414000,271000,271000,271500,270500,443
+20250327,111900,31523365000,271000,271000,271500,271000,315
+20250327,111800,31437999000,271500,271000,271500,271000,41
+20250327,111700,31426885000,271000,271000,271000,271000,139
+20250327,111600,31389216000,271000,271000,271500,271000,60
+20250327,111500,31372954000,271000,271000,271500,271000,79
+20250327,111400,31351543000,271000,271250,271500,271000,158
+20250327,111300,31308676250,271000,271500,271500,271000,68
+20250327,111200,31290245500,271000,271000,271000,271000,211
+20250327,111100,31233064500,271000,271000,271500,271000,164
+20250327,111000,31188618500,271000,271000,271500,271000,171
+20250327,110900,31142276500,271000,271000,271500,271000,228
+20250327,110800,31080450000,271000,272000,272000,271000,544
+20250327,110700,30932763000,271500,271500,272000,271500,174
+20250327,110600,30885472000,271500,271500,272000,271500,46
+20250327,110500,30872978250,271500,272000,272000,271500,79
+20250327,110400,30851526750,272000,271500,272000,271500,196
+20250327,110300,30798231250,271500,272000,272000,271500,53
+20250327,110200,30783840250,272000,271500,272000,271500,41
+20250327,110100,30772706250,271500,272000,272000,271500,240
+20250327,110000,30707435250,271500,271500,272000,271500,199
+20250327,105900,30653406250,271500,271500,272000,271500,60
+20250327,105800,30637113250,271500,272500,272500,271500,454
+20250327,105700,30513623500,272500,272500,272750,272000,349
+20250327,105600,30418536000,272750,273000,273000,272500,48
+20250327,105500,30405453500,272500,272500,272500,272500,240
+20250327,105400,30340053500,272500,272500,273000,272500,36
+20250327,105300,30330242000,272500,273000,273000,272500,47
+20250327,105200,30317434000,273000,273000,273000,272500,95
+20250327,105100,30291544000,272500,272500,273000,272500,170
+20250327,105000,30245151000,272500,272500,273500,272500,370
+20250327,104900,30144172000,272500,273000,273000,272500,135
+20250327,104800,30107364000,272500,273000,273000,272000,129
+20250327,104700,30072220000,272500,272500,272500,272000,340
+20250327,104600,29979631000,272500,272500,273000,272500,134
+20250327,104500,29943115500,272500,272000,272500,272000,46
+20250327,104400,29930602000,272500,272000,272500,272000,179
+20250327,104300,29881831000,272000,272000,272500,271500,255
+20250327,104200,29812482000,272000,272000,272500,271500,740
+20250327,104100,29611233500,272000,272500,272500,272000,627
+20250327,104000,29440686750,272500,272000,272500,272000,395
+20250327,103900,29333224750,272500,272500,272500,272000,371
+20250327,103800,29232222250,272500,273500,273500,272500,524
+20250327,103700,29089394250,273000,273000,273500,273000,317
+20250327,103600,29002849250,273000,273000,273500,273000,347
+20250327,103500,28908116750,273000,273500,274000,273000,566
+20250327,103400,28753328250,274000,273500,274000,273500,151
+20250327,103300,28712025250,274000,273500,274000,273500,74
+20250327,103200,28691757250,273500,274000,274500,273500,656
+20250327,103100,28512020500,274500,274500,274500,274000,37
+20250327,103000,28501869000,274500,274500,274500,274000,54
+20250327,102900,28487063500,274500,274000,274500,274000,129
+20250327,102800,28451665000,274500,274500,274500,274000,26
+20250327,102700,28444531000,274500,274500,274500,274000,84
+20250327,102600,28421484500,274000,274000,274500,274000,247
+20250327,102500,28353803500,274500,274000,274500,274000,54
+20250327,102400,28339004500,274000,274000,274000,274000,28
+20250327,102300,28331332500,274000,274000,274500,274000,49
+20250327,102200,28317902000,274500,274000,274500,274000,260
+20250327,102100,28246632500,274000,274000,274500,274000,36
+20250327,102000,28236766500,274500,274000,274500,274000,277
+20250327,101900,28160841000,274000,274000,274500,274000,31
+20250327,101800,28152345000,274000,274000,274500,274000,145
+20250327,101700,28112607500,274500,274500,274500,274000,38
+20250327,101600,28102184000,274500,274000,274500,274000,166
+20250327,101500,28056690500,274000,274000,274000,274000,96
+20250327,101400,28030386500,274000,274000,274500,273500,278
+20250327,101300,27954214000,273500,273500,274000,273500,61
+20250327,101200,27937525500,274000,274000,274000,273500,96
+20250327,101100,27911263000,274000,273500,274000,273500,108
+20250327,101000,27881692000,273500,274000,274000,273500,45
+20250327,100900,27869373000,273500,274000,274000,273500,54
+20250327,100800,27854594000,273500,273750,274500,272500,984
+20250327,100700,27585727750,274000,274000,274500,273500,134
+20250327,100600,27549011750,274000,274000,274000,273500,354
+20250327,100500,27452066750,273500,273500,274000,273500,441
+20250327,100400,27331408750,273500,273500,274000,273500,542
+20250327,100300,27183169750,273750,273500,274000,273500,413
+20250327,100200,27070145250,274000,274250,274500,273500,936
+20250327,100100,26813698500,274250,274000,274500,274000,100
+20250327,100000,26786293250,274000,274500,274500,274000,819
+20250327,095900,26561885250,274000,274000,274500,274000,71
+20250327,095800,26542424250,274000,274500,274500,274000,171
+20250327,095700,26495552750,274500,274000,274500,274000,50
+20250327,095600,26481846750,274000,274000,274500,274000,101
+20250327,095500,26454157250,274000,274500,274500,274000,457
+20250327,095400,26328771250,274500,274500,275000,274500,243
+20250327,095300,26262065750,275000,274500,275000,274500,876
+20250327,095200,26021602250,275000,275000,275000,274500,47
+20250327,095100,26008689500,274500,274500,275000,274500,283
+20250327,095000,25930909500,275000,275000,275000,274500,809
+20250327,094900,25708821000,275000,274500,275000,274500,66
+20250327,094800,25690683250,275000,275000,275000,274500,322
+20250327,094700,25602223750,275500,275500,276000,275000,779
+20250327,094600,25387907250,276000,276500,276500,275500,263
+20250327,094500,25315324750,276500,276500,276500,276250,208
+20250327,094400,25257825250,276000,275500,277000,275500,1112
+20250327,094300,24950579250,276000,276000,276000,275500,87
+20250327,094200,24926588750,276000,275000,276000,275000,411
+20250327,094100,24813485250,275000,275000,275000,274500,429
+20250327,094000,24695589750,275000,274500,275000,274500,328
+20250327,093900,24605539250,275000,274000,275000,274000,280
+20250327,093800,24528699250,274000,274750,275000,273500,3085
+20250327,093700,23683040500,275000,276000,276000,275000,2814
+20250327,093600,22907886750,276000,276000,276500,276000,418
+20250327,093500,22792507750,276000,276500,276500,276000,409
+20250327,093400,22679620500,276500,276500,276500,276000,260
+20250327,093300,22607740000,276000,276500,276500,276000,579
+20250327,093200,22447831500,277000,276500,277000,276500,438
+20250327,093100,22326688500,276500,276500,277000,276000,342
+20250327,093000,22232136000,276000,277000,277000,276000,882
+20250327,092900,21988223000,277000,277500,277500,277000,655
+20250327,092800,21806742500,277500,278000,278000,277000,916
+20250327,092700,21552297250,278000,277500,278000,277000,647
+20250327,092600,21372739250,277500,277000,278000,276500,2671
+20250327,092500,20631143000,277000,275000,278500,275000,5552
+20250327,092400,19090437250,275000,276000,276500,275000,1447
+20250327,092300,18691548750,276500,277500,277500,275500,1625
+20250327,092200,18242178250,277000,278000,278000,276500,2815
+20250327,092100,17461826250,278000,279000,279000,277500,1383
+20250327,092000,17076867250,278500,279500,279500,277500,2307
+20250327,091900,16434911250,279000,278000,279000,277500,2509
+20250327,091800,15736258750,278000,279500,279500,277500,4436
+20250327,091700,14499976750,279500,279500,280500,279000,7560
+20250327,091600,12385553000,279500,277000,279500,276500,6102
+20250327,091500,10686428500,277500,277000,278500,276500,4754
+20250327,091400,9366994500,277000,276500,277500,276000,7339
+20250327,091300,7335015000,276000,274500,276000,273000,4307
+20250327,091200,6151909000,274500,272500,274500,272500,3845
+20250327,091100,5099503000,273000,271500,273000,271000,2104
+20250327,091000,4527248000,271500,270500,271500,270500,581
+20250327,090900,4369778500,270500,269500,271000,269500,958
+20250327,090800,4110616500,269500,269000,270500,268500,1139
+20250327,090700,3803662750,268500,268500,269000,268000,514
+20250327,090600,3665554000,268000,268000,269500,267500,1372
+20250327,090500,3297190750,268500,268500,268500,267000,2428
+20250327,090400,2646527750,268500,268000,269000,268000,1293
+20250327,090300,2299277250,268000,269000,269000,268000,1238
+20250327,090200,1966941750,269000,268500,269500,268500,1361
+20250327,090100,1600967000,268500,269500,269750,268500,1320
+20250327,090000,1245838000,270000,270000,271000,269000,4613

277810/min/candle-20250328.csv

@@ -0,0 +1,724 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,210200,34736777000,267500,267500,267500,267500,5235
+20250328,210100,34736777000,267500,267500,267500,267500,0
+20250328,210000,34736777000,267500,267500,267500,267500,0
+20250328,205900,34736777000,267500,267500,267500,267500,0
+20250328,205800,34736777000,267500,267500,267500,267500,0
+20250328,205700,34736777000,267500,267500,267500,267500,0
+20250328,205600,34736777000,267500,267500,267500,267500,0
+20250328,205500,34736777000,267500,267500,267500,267500,0
+20250328,205400,34736777000,267500,267500,267500,267500,0
+20250328,205300,34736777000,267500,267500,267500,267500,0
+20250328,205200,34736777000,267500,267500,267500,267500,0
+20250328,205100,34736777000,267500,267500,267500,267500,0
+20250328,205000,34736777000,267500,267500,267500,267500,0
+20250328,204900,34736777000,267500,267500,267500,267500,0
+20250328,204800,34736777000,267500,267500,267500,267500,0
+20250328,204700,34736777000,267500,267500,267500,267500,0
+20250328,204600,34736777000,267500,267500,267500,267500,0
+20250328,204500,34736777000,267500,267500,267500,267500,0
+20250328,204400,34736777000,267500,267500,267500,267500,0
+20250328,204300,34736777000,267500,267500,267500,267500,0
+20250328,204200,34736777000,267500,267500,267500,267500,0
+20250328,204100,34736777000,267500,267500,267500,267500,0
+20250328,204000,34736777000,267500,267500,267500,267500,0
+20250328,203900,34736777000,267500,267500,267500,267500,0
+20250328,203800,34736777000,267500,267500,267500,267500,0
+20250328,203700,34736777000,267500,267500,267500,267500,0
+20250328,203600,34736777000,267500,267500,267500,267500,0
+20250328,203500,34736777000,267500,267500,267500,267500,0
+20250328,203400,34736777000,267500,267500,267500,267500,0
+20250328,203300,34736777000,267500,267500,267500,267500,0
+20250328,203200,34736777000,267500,267500,267500,267500,5235
+20250328,203100,34736777000,267500,267500,267500,267500,0
+20250328,203000,34736777000,267500,267500,267500,267500,0
+20250328,202900,34736777000,267500,267500,267500,267500,0
+20250328,202800,34736777000,267500,267500,267500,267500,0
+20250328,202700,34736777000,267500,267500,267500,267500,0
+20250328,202600,34736777000,267500,267500,267500,267500,0
+20250328,202500,34736777000,267500,267500,267500,267500,0
+20250328,202400,34736777000,267500,267500,267500,267500,0
+20250328,202300,34736777000,267500,267500,267500,267500,0
+20250328,202200,34736777000,267500,267500,267500,267500,0
+20250328,202100,34736777000,267500,267500,267500,267500,0
+20250328,202000,34736777000,267500,267500,267500,267500,0
+20250328,201900,34736777000,267500,267500,267500,267500,0
+20250328,201800,34736777000,267500,267500,267500,267500,0
+20250328,201700,34736777000,267500,267500,267500,267500,0
+20250328,201600,34736777000,267500,267500,267500,267500,0
+20250328,201500,34736777000,267500,267500,267500,267500,0
+20250328,201400,34736777000,267500,267500,267500,267500,0
+20250328,201300,34736777000,267500,267500,267500,267500,0
+20250328,201200,34736777000,267500,267500,267500,267500,0
+20250328,201100,34736777000,267500,267500,267500,267500,0
+20250328,201000,34736777000,267500,267500,267500,267500,0
+20250328,200900,34736777000,267500,267500,267500,267500,0
+20250328,200800,34736777000,267500,267500,267500,267500,0
+20250328,200700,34736777000,267500,267500,267500,267500,0
+20250328,200600,34736777000,267500,267500,267500,267500,0
+20250328,200500,34736777000,267500,267500,267500,267500,0
+20250328,200400,34736777000,267500,267500,267500,267500,0
+20250328,200300,34736777000,267500,267500,267500,267500,0
+20250328,200200,34736777000,267500,267500,267500,267500,5235
+20250328,200100,34736777000,267500,267500,267500,267500,0
+20250328,200000,34736777000,267500,267500,267500,267500,0
+20250328,195900,34736777000,267500,267500,267500,267500,0
+20250328,195800,34736777000,267500,267500,267500,267500,0
+20250328,195700,34736777000,267500,267500,267500,267500,0
+20250328,195600,34736777000,267500,267500,267500,267500,0
+20250328,195500,34736777000,267500,267500,267500,267500,0
+20250328,195400,34736777000,267500,267500,267500,267500,0
+20250328,195300,34736777000,267500,267500,267500,267500,0
+20250328,195200,34736777000,267500,267500,267500,267500,0
+20250328,195100,34736777000,267500,267500,267500,267500,0
+20250328,195000,34736777000,267500,267500,267500,267500,0
+20250328,194900,34736777000,267500,267500,267500,267500,0
+20250328,194800,34736777000,267500,267500,267500,267500,0
+20250328,194700,34736777000,267500,267500,267500,267500,0
+20250328,194600,34736777000,267500,267500,267500,267500,0
+20250328,194500,34736777000,267500,267500,267500,267500,0
+20250328,194400,34736777000,267500,267500,267500,267500,0
+20250328,194300,34736777000,267500,267500,267500,267500,0
+20250328,194200,34736777000,267500,267500,267500,267500,0
+20250328,194100,34736777000,267500,267500,267500,267500,0
+20250328,194000,34736777000,267500,267500,267500,267500,0
+20250328,193900,34736777000,267500,267500,267500,267500,0
+20250328,193800,34736777000,267500,267500,267500,267500,0
+20250328,193700,34736777000,267500,267500,267500,267500,0
+20250328,193600,34736777000,267500,267500,267500,267500,0
+20250328,193500,34736777000,267500,267500,267500,267500,0
+20250328,193400,34736777000,267500,267500,267500,267500,0
+20250328,193300,34736777000,267500,267500,267500,267500,0
+20250328,193200,34736777000,267500,267500,267500,267500,5235
+20250328,193100,34736777000,267500,267500,267500,267500,0
+20250328,193000,34736777000,267500,267500,267500,267500,0
+20250328,192900,34736777000,267500,267500,267500,267500,0
+20250328,192800,34736777000,267500,267500,267500,267500,0
+20250328,192700,34736777000,267500,267500,267500,267500,0
+20250328,192600,34736777000,267500,267500,267500,267500,0
+20250328,192500,34736777000,267500,267500,267500,267500,0
+20250328,192400,34736777000,267500,267500,267500,267500,0
+20250328,192300,34736777000,267500,267500,267500,267500,0
+20250328,192200,34736777000,267500,267500,267500,267500,0
+20250328,192100,34736777000,267500,267500,267500,267500,0
+20250328,192000,34736777000,267500,267500,267500,267500,0
+20250328,191900,34736777000,267500,267500,267500,267500,0
+20250328,191800,34736777000,267500,267500,267500,267500,0
+20250328,191700,34736777000,267500,267500,267500,267500,0
+20250328,191600,34736777000,267500,267500,267500,267500,0
+20250328,191500,34736777000,267500,267500,267500,267500,0
+20250328,191400,34736777000,267500,267500,267500,267500,0
+20250328,191300,34736777000,267500,267500,267500,267500,0
+20250328,191200,34736777000,267500,267500,267500,267500,0
+20250328,191100,34736777000,267500,267500,267500,267500,0
+20250328,191000,34736777000,267500,267500,267500,267500,0
+20250328,190900,34736777000,267500,267500,267500,267500,0
+20250328,190800,34736777000,267500,267500,267500,267500,0
+20250328,190700,34736777000,267500,267500,267500,267500,0
+20250328,190600,34736777000,267500,267500,267500,267500,0
+20250328,190500,34736777000,267500,267500,267500,267500,0
+20250328,190400,34736777000,267500,267500,267500,267500,0
+20250328,190300,34736777000,267500,267500,267500,267500,0
+20250328,190200,34736777000,267500,267500,267500,267500,5235
+20250328,190100,34736777000,267500,267500,267500,267500,0
+20250328,190000,34736777000,267500,267500,267500,267500,0
+20250328,185900,34736777000,267500,267500,267500,267500,0
+20250328,185800,34736777000,267500,267500,267500,267500,0
+20250328,185700,34736777000,267500,267500,267500,267500,0
+20250328,185600,34736777000,267500,267500,267500,267500,0
+20250328,185500,34736777000,267500,267500,267500,267500,0
+20250328,185400,34736777000,267500,267500,267500,267500,0
+20250328,185300,34736777000,267500,267500,267500,267500,0
+20250328,185200,34736777000,267500,267500,267500,267500,0
+20250328,185100,34736777000,267500,267500,267500,267500,0
+20250328,185000,34736777000,267500,267500,267500,267500,0
+20250328,184900,34736777000,267500,267500,267500,267500,0
+20250328,184800,34736777000,267500,267500,267500,267500,0
+20250328,184700,34736777000,267500,267500,267500,267500,0
+20250328,184600,34736777000,267500,267500,267500,267500,0
+20250328,184500,34736777000,267500,267500,267500,267500,0
+20250328,184400,34736777000,267500,267500,267500,267500,0
+20250328,184300,34736777000,267500,267500,267500,267500,0
+20250328,184200,34736777000,267500,267500,267500,267500,0
+20250328,184100,34736777000,267500,267500,267500,267500,0
+20250328,184000,34736777000,267500,267500,267500,267500,0
+20250328,183900,34736777000,267500,267500,267500,267500,0
+20250328,183800,34736777000,267500,267500,267500,267500,0
+20250328,183700,34736777000,267500,267500,267500,267500,0
+20250328,183600,34736777000,267500,267500,267500,267500,0
+20250328,183500,34736777000,267500,267500,267500,267500,0
+20250328,183400,34736777000,267500,267500,267500,267500,0
+20250328,183300,34736777000,267500,267500,267500,267500,0
+20250328,183200,34736777000,267500,267500,267500,267500,5235
+20250328,183100,34736777000,267500,267500,267500,267500,0
+20250328,183000,34736777000,267500,267500,267500,267500,0
+20250328,182900,34736777000,267500,267500,267500,267500,0
+20250328,182800,34736777000,267500,267500,267500,267500,0
+20250328,182700,34736777000,267500,267500,267500,267500,0
+20250328,182600,34736777000,267500,267500,267500,267500,0
+20250328,182500,34736777000,267500,267500,267500,267500,0
+20250328,182400,34736777000,267500,267500,267500,267500,0
+20250328,182300,34736777000,267500,267500,267500,267500,0
+20250328,182200,34736777000,267500,267500,267500,267500,0
+20250328,182100,34736777000,267500,267500,267500,267500,0
+20250328,182000,34736777000,267500,267500,267500,267500,0
+20250328,181900,34736777000,267500,267500,267500,267500,0
+20250328,181800,34736777000,267500,267500,267500,267500,0
+20250328,181700,34736777000,267500,267500,267500,267500,0
+20250328,181600,34736777000,267500,267500,267500,267500,0
+20250328,181500,34736777000,267500,267500,267500,267500,0
+20250328,181400,34736777000,267500,267500,267500,267500,0
+20250328,181300,34736777000,267500,267500,267500,267500,0
+20250328,181200,34736777000,267500,267500,267500,267500,0
+20250328,181100,34736777000,267500,267500,267500,267500,0
+20250328,181000,34736777000,267500,267500,267500,267500,0
+20250328,180900,34736777000,267500,267500,267500,267500,0
+20250328,180800,34736777000,267500,267500,267500,267500,0
+20250328,180700,34736777000,267500,267500,267500,267500,0
+20250328,180600,34736777000,267500,267500,267500,267500,0
+20250328,180500,34736777000,267500,267500,267500,267500,0
+20250328,180400,34736777000,267500,267500,267500,267500,0
+20250328,180300,34736777000,267500,267500,267500,267500,0
+20250328,180200,34736777000,267500,267500,267500,267500,5235
+20250328,180100,34736777000,267500,267500,267500,267500,0
+20250328,180000,34736777000,267500,267500,267500,267500,0
+20250328,175900,34736777000,267500,267500,267500,267500,0
+20250328,175800,34736777000,267500,267500,267500,267500,0
+20250328,175700,34736777000,267500,267500,267500,267500,0
+20250328,175600,34736777000,267500,267500,267500,267500,0
+20250328,175500,34736777000,267500,267500,267500,267500,0
+20250328,175400,34736777000,267500,267500,267500,267500,0
+20250328,175300,34736777000,267500,267500,267500,267500,0
+20250328,175200,34736777000,267500,267500,267500,267500,0
+20250328,175100,34736777000,267500,267500,267500,267500,0
+20250328,175000,34736777000,267500,267500,267500,267500,0
+20250328,174900,34736777000,267500,267500,267500,267500,0
+20250328,174800,34736777000,267500,267500,267500,267500,0
+20250328,174700,34736777000,267500,267500,267500,267500,0
+20250328,174600,34736777000,267500,267500,267500,267500,0
+20250328,174500,34736777000,267500,267500,267500,267500,0
+20250328,174400,34736777000,267500,267500,267500,267500,0
+20250328,174300,34736777000,267500,267500,267500,267500,0
+20250328,174200,34736777000,267500,267500,267500,267500,0
+20250328,174100,34736777000,267500,267500,267500,267500,0
+20250328,174000,34736777000,267500,267500,267500,267500,0
+20250328,173900,34736777000,267500,267500,267500,267500,0
+20250328,173800,34736777000,267500,267500,267500,267500,0
+20250328,173700,34736777000,267500,267500,267500,267500,0
+20250328,173600,34736777000,267500,267500,267500,267500,0
+20250328,173500,34736777000,267500,267500,267500,267500,0
+20250328,173400,34736777000,267500,267500,267500,267500,0
+20250328,173300,34736777000,267500,267500,267500,267500,0
+20250328,173200,34736777000,267500,267500,267500,267500,5235
+20250328,173100,34736777000,267500,267500,267500,267500,0
+20250328,173000,34736777000,267500,267500,267500,267500,0
+20250328,172900,34736777000,267500,267500,267500,267500,0
+20250328,172800,34736777000,267500,267500,267500,267500,0
+20250328,172700,34736777000,267500,267500,267500,267500,0
+20250328,172600,34736777000,267500,267500,267500,267500,0
+20250328,172500,34736777000,267500,267500,267500,267500,0
+20250328,172400,34736777000,267500,267500,267500,267500,0
+20250328,172300,34736777000,267500,267500,267500,267500,0
+20250328,172200,34736777000,267500,267500,267500,267500,0
+20250328,172100,34736777000,267500,267500,267500,267500,0
+20250328,172000,34736777000,267500,267500,267500,267500,0
+20250328,171900,34736777000,267500,267500,267500,267500,0
+20250328,171800,34736777000,267500,267500,267500,267500,0
+20250328,171700,34736777000,267500,267500,267500,267500,0
+20250328,171600,34736777000,267500,267500,267500,267500,0
+20250328,171500,34736777000,267500,267500,267500,267500,0
+20250328,171400,34736777000,267500,267500,267500,267500,0
+20250328,171300,34736777000,267500,267500,267500,267500,0
+20250328,171200,34736777000,267500,267500,267500,267500,0
+20250328,171100,34736777000,267500,267500,267500,267500,0
+20250328,171000,34736777000,267500,267500,267500,267500,0
+20250328,170900,34736777000,267500,267500,267500,267500,0
+20250328,170800,34736777000,267500,267500,267500,267500,0
+20250328,170700,34736777000,267500,267500,267500,267500,0
+20250328,170600,34736777000,267500,267500,267500,267500,0
+20250328,170500,34736777000,267500,267500,267500,267500,0
+20250328,170400,34736777000,267500,267500,267500,267500,0
+20250328,170300,34736777000,267500,267500,267500,267500,0
+20250328,170200,34736777000,267500,267500,267500,267500,5235
+20250328,170100,34736777000,267500,267500,267500,267500,0
+20250328,170000,34736777000,267500,267500,267500,267500,0
+20250328,165900,34736777000,267500,267500,267500,267500,0
+20250328,165800,34736777000,267500,267500,267500,267500,0
+20250328,165700,34736777000,267500,267500,267500,267500,0
+20250328,165600,34736777000,267500,267500,267500,267500,0
+20250328,165500,34736777000,267500,267500,267500,267500,0
+20250328,165400,34736777000,267500,267500,267500,267500,0
+20250328,165300,34736777000,267500,267500,267500,267500,0
+20250328,165200,34736777000,267500,267500,267500,267500,0
+20250328,165100,34736777000,267500,267500,267500,267500,0
+20250328,165000,34736777000,267500,267500,267500,267500,0
+20250328,164900,34736777000,267500,267500,267500,267500,0
+20250328,164800,34736777000,267500,267500,267500,267500,0
+20250328,164700,34736777000,267500,267500,267500,267500,0
+20250328,164600,34736777000,267500,267500,267500,267500,0
+20250328,164500,34736777000,267500,267500,267500,267500,0
+20250328,164400,34736777000,267500,267500,267500,267500,0
+20250328,164300,34736777000,267500,267500,267500,267500,0
+20250328,164200,34736777000,267500,267500,267500,267500,0
+20250328,164100,34736777000,267500,267500,267500,267500,0
+20250328,164000,34736777000,267500,267500,267500,267500,0
+20250328,163900,34736777000,267500,267500,267500,267500,0
+20250328,163800,34736777000,267500,267500,267500,267500,0
+20250328,163700,34736777000,267500,267500,267500,267500,0
+20250328,163600,34736777000,267500,267500,267500,267500,0
+20250328,163500,34736777000,267500,267500,267500,267500,0
+20250328,163400,34736777000,267500,267500,267500,267500,0
+20250328,163300,34736777000,267500,267500,267500,267500,0
+20250328,163200,34736777000,267500,267500,267500,267500,5235
+20250328,163100,34736777000,267500,267500,267500,267500,0
+20250328,163000,34736777000,267500,267500,267500,267500,0
+20250328,162900,34736777000,267500,267500,267500,267500,0
+20250328,162800,34736777000,267500,267500,267500,267500,0
+20250328,162700,34736777000,267500,267500,267500,267500,0
+20250328,162600,34736777000,267500,267500,267500,267500,0
+20250328,162500,34736777000,267500,267500,267500,267500,0
+20250328,162400,34736777000,267500,267500,267500,267500,0
+20250328,162300,34736777000,267500,267500,267500,267500,0
+20250328,162200,34736777000,267500,267500,267500,267500,0
+20250328,162100,34736777000,267500,267500,267500,267500,0
+20250328,162000,34736777000,267500,267500,267500,267500,0
+20250328,161900,34736777000,267500,267500,267500,267500,0
+20250328,161800,34736777000,267500,267500,267500,267500,0
+20250328,161700,34736777000,267500,267500,267500,267500,0
+20250328,161600,34736777000,267500,267500,267500,267500,0
+20250328,161500,34736777000,267500,267500,267500,267500,0
+20250328,161400,34736777000,267500,267500,267500,267500,0
+20250328,161300,34736777000,267500,267500,267500,267500,0
+20250328,161200,34736777000,267500,267500,267500,267500,0
+20250328,161100,34736777000,267500,267500,267500,267500,0
+20250328,161000,34736777000,267500,267500,267500,267500,0
+20250328,160900,34736777000,267500,267500,267500,267500,0
+20250328,160800,34736777000,267500,267500,267500,267500,0
+20250328,160700,34736777000,267500,267500,267500,267500,0
+20250328,160600,34736777000,267500,267500,267500,267500,0
+20250328,160500,34736777000,267500,267500,267500,267500,0
+20250328,160400,34736777000,267500,267500,267500,267500,0
+20250328,160300,34736777000,267500,267500,267500,267500,0
+20250328,160200,34736777000,267500,267500,267500,267500,5235
+20250328,160100,34736777000,267500,267500,267500,267500,0
+20250328,160000,34736777000,267500,267500,267500,267500,0
+20250328,155900,34736777000,267500,267500,267500,267500,0
+20250328,155800,34736777000,267500,267500,267500,267500,0
+20250328,155700,34736777000,267500,267500,267500,267500,0
+20250328,155600,34736777000,267500,267500,267500,267500,0
+20250328,155500,34736777000,267500,267500,267500,267500,0
+20250328,155400,34736777000,267500,267500,267500,267500,0
+20250328,155300,34736777000,267500,267500,267500,267500,0
+20250328,155200,34736777000,267500,267500,267500,267500,0
+20250328,155100,34736777000,267500,267500,267500,267500,0
+20250328,155000,34736777000,267500,267500,267500,267500,0
+20250328,154900,34736777000,267500,267500,267500,267500,0
+20250328,154800,34736777000,267500,267500,267500,267500,0
+20250328,154700,34736777000,267500,267500,267500,267500,0
+20250328,154600,34736777000,267500,267500,267500,267500,0
+20250328,154500,34736777000,267500,267500,267500,267500,0
+20250328,154400,34736777000,267500,267500,267500,267500,0
+20250328,154300,34736777000,267500,267500,267500,267500,0
+20250328,154200,34736777000,267500,267500,267500,267500,0
+20250328,154100,34736777000,267500,267500,267500,267500,0
+20250328,154000,34736777000,267500,267500,267500,267500,0
+20250328,153900,34736777000,267500,267500,267500,267500,0
+20250328,153800,34736777000,267500,267500,267500,267500,0
+20250328,153700,34736777000,267500,267500,267500,267500,0
+20250328,153600,34736777000,267500,267500,267500,267500,0
+20250328,153500,34736777000,267500,267500,267500,267500,0
+20250328,153400,34736777000,267500,267500,267500,267500,0
+20250328,153300,34736777000,267500,267500,267500,267500,0
+20250328,153200,34736777000,267500,267500,267500,267500,5235
+20250328,153100,34736777000,267500,267500,267500,267500,0
+20250328,153000,34736777000,267500,267500,267500,267500,5235
+20250328,152900,33336414500,268500,268500,268500,268500,0
+20250328,152800,33336414500,268500,268500,268500,268500,0
+20250328,152700,33336414500,268500,268500,268500,268500,0
+20250328,152600,33336414500,268500,268500,268500,268500,0
+20250328,152500,33336414500,268500,268500,268500,268500,0
+20250328,152400,33336414500,268500,268500,268500,268500,0
+20250328,152300,33336414500,268500,268500,268500,268500,0
+20250328,152200,33336414500,268500,268500,268500,268500,0
+20250328,152100,33336414500,268500,268500,268500,268500,0
+20250328,152000,33336414500,268500,268500,268500,268500,0
+20250328,151900,33336414500,268500,268500,269000,268000,233
+20250328,151800,33273842500,268500,268000,268500,267500,1070
+20250328,151700,32986655000,268000,268500,268500,268000,177
+20250328,151600,32939172500,268500,268500,269000,268000,386
+20250328,151500,32835562000,268500,268500,268500,268000,178
+20250328,151400,32787772000,268500,268000,268500,268000,138
+20250328,151300,32750726750,268500,268500,268500,268000,192
+20250328,151200,32699178750,268500,268000,269000,267500,410
+20250328,151100,32589169750,268000,268500,269000,268000,706
+20250328,151000,32399667750,268500,268250,268500,268000,121
+20250328,150900,32367188000,268500,268500,268500,268000,310
+20250328,150800,32283965000,268500,268500,268500,268500,116
+20250328,150700,32252819000,268500,269500,269500,268500,161
+20250328,150600,32209577000,269500,268500,269500,268000,645
+20250328,150500,32036060000,268000,268500,269000,268000,584
+20250328,150400,31879154500,268500,267500,268500,267500,1469
+20250328,150300,31485387000,267500,267500,267500,267000,349
+20250328,150200,31392113500,267500,267000,267500,267000,124
+20250328,150100,31358969500,266500,267500,267500,266500,855
+20250328,150000,31130635500,267000,267500,267500,267000,561
+20250328,145900,30980626500,267500,267000,268000,267000,141
+20250328,145800,30942933500,267500,267500,268000,267000,137
+20250328,145700,30906291000,267500,267500,267500,267500,349
+20250328,145600,30812933500,267500,267500,268000,267500,350
+20250328,145500,30719161500,267500,268500,268500,267500,201
+20250328,145400,30665298000,268000,268000,268500,268000,947
+20250328,145300,30411500500,268500,268500,268500,268000,42
+20250328,145200,30400230000,268500,268500,268500,268000,51
+20250328,145100,30386556000,268250,268500,268500,268000,316
+20250328,145000,30301716250,268500,268500,268500,268000,614
+20250328,144900,30137055750,268500,268500,269000,268500,116
+20250328,144800,30105908750,268500,268500,269000,268500,47
+20250328,144700,30093287750,269000,268500,269000,268500,80
+20250328,144600,30071794750,268500,269000,269000,268500,340
+20250328,144500,29980343250,268500,268500,268500,268000,255
+20250328,144400,29911879250,269000,268500,269000,268000,901
+20250328,144300,29669962250,268000,268000,268500,268000,78
+20250328,144200,29649048250,268000,268000,268500,267500,308
+20250328,144100,29566509250,268000,267750,268500,267500,195
+20250328,144000,29514302000,267500,268000,268000,267500,157
+20250328,143900,29472276000,268000,268000,268000,267500,566
+20250328,143800,29320604500,267500,268000,268000,267500,121
+20250328,143700,29288178000,268000,267500,268000,267500,281
+20250328,143600,29212895500,267500,268000,268000,267500,59
+20250328,143500,29197103500,267500,268000,268000,267500,77
+20250328,143400,29176497500,268000,267500,268000,267000,478
+20250328,143300,29048621500,267500,267000,267500,267000,118
+20250328,143200,29017106000,267500,267000,267500,267000,29
+20250328,143100,29009361500,267500,267500,267500,267000,38
+20250328,143000,28999203000,267500,267500,268000,267000,219
+20250328,142900,28940618500,267000,267500,267500,267000,381
+20250328,142800,28838737000,267000,267000,267500,267000,143
+20250328,142700,28800524000,267500,267500,267500,267000,433
+20250328,142600,28684699500,267250,267500,267500,266500,282
+20250328,142500,28609302500,267500,267000,267500,267000,312
+20250328,142400,28525947500,267000,267000,267000,267000,160
+20250328,142300,28483227500,267000,266000,267500,266000,526
+20250328,142200,28342814750,266000,266500,266500,266000,777
+20250328,142100,28135848000,266500,266500,267000,266000,326
+20250328,142000,28049005500,266500,267000,267000,266000,1093
+20250328,141900,27757777000,266500,267000,267000,266500,51
+20250328,141800,27744180500,267000,267500,267500,266500,939
+20250328,141700,27493468000,267000,267000,267500,267000,51
+20250328,141600,27479843000,267500,267000,267500,267000,59
+20250328,141500,27464087500,267000,267000,267000,266500,351
+20250328,141400,27370386500,266500,267500,267500,266500,1680
+20250328,141300,26921853500,267500,268000,268000,267500,722
+20250328,141200,26728717500,267500,268000,268000,267500,254
+20250328,141100,26660718500,268000,268000,268000,267500,62
+20250328,141000,26644113500,268000,268000,268500,268000,319
+20250328,140900,26558565500,268000,268000,268500,268000,332
+20250328,140800,26469580500,268000,268500,268500,268000,57
+20250328,140700,26454292000,268500,268000,268500,268000,540
+20250328,140600,26309329000,268500,268500,268500,268500,106
+20250328,140500,26280868000,269000,268000,269000,268000,279
+20250328,140400,26206002500,268000,268500,268500,268000,83
+20250328,140300,26183748500,268000,268500,269000,268000,121
+20250328,140200,26151284500,268500,268500,268500,268000,94
+20250328,140100,26126054500,268500,268000,268500,268000,192
+20250328,140000,26074548000,267500,267750,268000,267500,692
+20250328,135900,25889100250,268000,268000,268500,268000,960
+20250328,135800,25631818250,268000,268000,268500,268000,225
+20250328,135700,25571510250,268000,268500,268500,268000,117
+20250328,135600,25540127750,268500,268500,269000,268000,952
+20250328,135500,25284537750,268500,269000,269000,268500,79
+20250328,135400,25263312750,268500,269000,269000,268500,153
+20250328,135300,25222197250,269000,269500,269500,269000,1534
+20250328,135200,24809543750,269000,269500,269500,269000,33
+20250328,135100,24800661250,269500,269000,269500,269000,18
+20250328,135000,24795816750,269500,269000,269500,269000,39
+20250328,134900,24785316750,269000,269000,269500,269000,50
+20250328,134800,24771861250,269500,269500,269500,269500,29
+20250328,134700,24764045750,269500,269500,269500,269500,170
+20250328,134600,24718230750,270000,269500,270000,269500,11
+20250328,134500,24715265750,270000,270000,270000,269500,49
+20250328,134400,24702045750,269500,270000,270000,269500,43
+20250328,134300,24690438250,270000,269500,270000,269500,505
+20250328,134200,24554105750,269500,269500,269500,269000,207
+20250328,134100,24498340500,269500,269500,269500,269000,235
+20250328,134000,24435009500,269000,269500,269500,269000,124
+20250328,133900,24401600000,269500,270000,270000,269500,252
+20250328,133800,24333677000,270000,269500,270000,269500,48
+20250328,133700,24320731500,269500,269500,269500,269000,78
+20250328,133600,24299714000,269500,269000,269500,269000,70
+20250328,133500,24280854500,269000,269500,269500,269000,304
+20250328,133400,24198963250,269500,269500,269500,269500,261
+20250328,133300,24128623750,269500,269000,269500,269000,208
+20250328,133200,24072629750,269000,269500,269500,269000,96
+20250328,133100,24046777250,269500,269500,269500,269000,83
+20250328,133000,24024423750,269500,269000,269500,269000,50
+20250328,132900,24010971750,269000,269500,269500,269000,81
+20250328,132800,23989150750,269500,269250,269500,269000,170
+20250328,132700,23943351000,269500,269500,269500,269250,44
+20250328,132600,23931493250,269500,269500,269500,269500,295
+20250328,132500,23851990750,269500,269500,269500,269250,49
+20250328,132400,23838786250,269500,269000,269500,269000,173
+20250328,132300,23792175000,269500,269500,269500,269000,113
+20250328,132200,23761765500,269500,269500,269500,269000,85
+20250328,132100,23738880500,269500,269500,269500,269000,163
+20250328,132000,23694966000,269500,269500,269500,269500,44
+20250328,131900,23683108000,269000,269500,269500,269000,157
+20250328,131800,23640797000,269500,269500,269500,269000,338
+20250328,131700,23549850000,269500,269500,269500,269500,1046
+20250328,131600,23267953000,269500,269500,269500,269500,8
+20250328,131500,23265797000,269500,269500,270000,269500,22
+20250328,131400,23259862250,269500,270000,270000,269500,16
+20250328,131300,23255543750,270000,270000,270000,270000,74
+20250328,131200,23235563750,270500,270000,270500,269500,44
+20250328,131100,23223686750,270000,270000,270250,270000,899
+20250328,131000,22980956500,270500,270000,270500,269500,265
+20250328,130900,22909401000,270000,270500,270500,270000,29
+20250328,130800,22901564500,270500,270000,270500,270000,14
+20250328,130700,22897783500,270000,270500,270500,270000,41
+20250328,130600,22886708000,270000,270500,270500,270000,21
+20250328,130500,22881035500,270000,270500,270500,270000,18
+20250328,130400,22876172000,270500,270000,270500,270000,106
+20250328,130300,22847519500,270000,270000,270000,269500,7
+20250328,130200,22845631000,270000,270000,270000,269500,100
+20250328,130100,22818633500,270000,270000,270500,270000,159
+20250328,130000,22775698000,270000,270000,270500,269500,41
+20250328,125900,22764628000,270000,270000,270500,270000,446
+20250328,125800,22644045000,270000,270000,270500,269500,91
+20250328,125700,22619468000,270000,269500,270000,269500,552
+20250328,125600,22470569000,270000,270000,270000,269500,442
+20250328,125500,22351422250,269750,270000,270000,269500,43
+20250328,125400,22339818250,269500,269500,270000,269500,76
+20250328,125300,22319320500,270000,269500,270000,269500,111
+20250328,125200,22289397500,269500,269500,270000,269500,103
+20250328,125100,22261603000,269500,269500,270000,269500,42
+20250328,125000,22250283500,269500,270000,270000,269500,228
+20250328,124900,22188729000,270000,270000,270000,269500,115
+20250328,124800,22157683000,270000,270000,270000,269500,42
+20250328,124700,22146343500,270000,270000,270000,269500,176
+20250328,124600,22098834000,270000,270000,270000,269500,1436
+20250328,124500,21711132500,270000,270000,270500,270000,161
+20250328,124400,21667654000,270000,270000,270500,270000,88
+20250328,124300,21643874000,270500,270500,270500,270000,482
+20250328,124200,21513703000,270000,270500,270500,270000,20
+20250328,124100,21508297000,270500,270500,270500,270000,58
+20250328,124000,21492611500,270500,270500,270500,270000,20
+20250328,123900,21487203000,270500,270250,270500,270000,196
+20250328,123800,21434212750,270500,270500,270500,270000,274
+20250328,123700,21360097750,270500,270500,270500,270000,135
+20250328,123600,21323582750,270500,270500,270500,270000,116
+20250328,123500,21292208250,270500,270500,270500,270000,75
+20250328,123400,21271942750,270500,270500,271000,270500,872
+20250328,123300,21036059250,271000,270500,271000,270500,134
+20250328,123200,20999797250,270500,271000,271000,270500,24
+20250328,123100,20993301250,271000,270500,271000,270500,72
+20250328,123000,20973803750,270500,271000,271000,270500,26
+20250328,122900,20966765750,271000,271000,271000,271000,300
+20250328,122800,20885465750,271500,271000,271500,271000,89
+20250328,122700,20861335750,271000,271500,271500,271000,12
+20250328,122600,20858080750,271500,271500,271500,271500,21
+20250328,122500,20852379250,271500,271500,271500,271500,20
+20250328,122400,20846949250,271500,272000,272000,271500,13
+20250328,122300,20843418750,271000,271500,272000,271000,120
+20250328,122200,20810857750,272000,271500,272000,271500,39
+20250328,122100,20800268750,271500,271500,271500,271500,125
+20250328,122000,20766331250,271500,271500,271500,271000,18
+20250328,121900,20761444750,271000,271500,271500,271000,20
+20250328,121800,20756019750,271500,271500,272000,271000,366
+20250328,121700,20656701250,271500,272000,272000,271500,4
+20250328,121600,20655613750,272000,271500,272000,271500,2
+20250328,121500,20655070250,271500,272000,272000,271500,12
+20250328,121400,20651806750,272000,272500,272500,272000,3
+20250328,121300,20650990250,272000,271500,272500,271500,37
+20250328,121200,20640927250,271500,272000,272500,271500,143
+20250328,121100,20602032250,272000,272500,272500,272000,178
+20250328,121000,20553533250,272500,272500,272500,272000,373
+20250328,120900,20451891250,272500,272000,272500,272000,15
+20250328,120800,20447805750,272500,272000,272500,272000,129
+20250328,120700,20412662250,272000,272000,272500,272000,119
+20250328,120600,20380288750,272000,272500,272500,272000,36
+20250328,120500,20370486750,272500,272000,272500,272000,4
+20250328,120400,20369398250,272500,272000,272500,272000,33
+20250328,120300,20360416250,272000,272000,272000,272000,96
+20250328,120200,20334304250,272000,272500,272500,272000,84
+20250328,120100,20311455750,271000,272000,272500,271000,845
+20250328,120000,20082174000,272000,272500,272500,272000,561
+20250328,115900,19929576000,272000,272250,272250,272000,29
+20250328,115800,19921684250,272250,272500,272500,272250,7
+20250328,115700,19919777500,272500,272500,272500,272500,272
+20250328,115600,19845657500,272500,273000,273000,272500,206
+20250328,115500,19789517000,273000,272500,273000,272500,18
+20250328,115400,19784611500,272500,272500,272500,272500,30
+20250328,115300,19776436500,273000,273000,273000,272500,22
+20250328,115200,19770431000,273000,273000,273000,272000,125
+20250328,115100,19736354000,273000,273000,273000,272500,664
+20250328,115000,19555092000,273000,273000,273000,273000,34
+20250328,114900,19545810000,273000,272500,273000,272500,5
+20250328,114800,19544446000,273000,272000,273000,272000,332
+20250328,114700,19454052250,272500,273000,273000,272500,149
+20250328,114600,19413395750,273000,272500,273000,272000,167
+20250328,114500,19367900250,273000,273000,273000,272500,138
+20250328,114400,19330254750,273000,272500,273000,272500,106
+20250328,114300,19301353750,272500,272000,272500,272000,102
+20250328,114200,19273608750,271750,272000,272000,271500,53
+20250328,114100,19259193500,271500,271500,271500,271500,2
+20250328,114000,19258650500,271500,272000,272000,271500,85
+20250328,113900,19235558000,272000,272000,272000,272000,15
+20250328,113800,19231478000,271500,271500,272000,271500,83
+20250328,113700,19208940500,272000,271500,272000,271500,33
+20250328,113600,19199975500,271500,271500,271500,271500,8
+20250328,113500,19197803500,271500,271500,271500,271500,10
+20250328,113400,19195088500,271500,271500,271500,271000,446
+20250328,113300,19074206250,271500,271500,271500,271500,121
+20250328,113200,19041354750,271750,271500,271750,271500,76
+20250328,113100,19020720500,271500,271500,271500,271000,124
+20250328,113000,18987070750,271500,271000,271500,271000,39
+20250328,112900,18976485750,271000,272000,272000,271000,163
+20250328,112800,18932241750,271500,271500,271750,271000,76
+20250328,112700,18911608500,271500,272000,272000,271500,138
+20250328,112600,18874141000,272000,272000,272000,271500,54
+20250328,112500,18859461250,272000,272000,272000,271500,32
+20250328,112400,18850759750,272000,271000,272000,271000,135
+20250328,112300,18814119250,271500,271500,271500,271000,202
+20250328,112200,18759298750,271500,271000,271500,271000,199
+20250328,112100,18705356250,271500,271000,271500,271000,85
+20250328,112000,18682281750,271500,271500,271500,271000,783
+20250328,111900,18470029750,272000,272000,272500,271000,752
+20250328,111800,18265763750,272000,272500,272500,272000,54
+20250328,111700,18251064250,272500,272500,273000,272000,182
+20250328,111600,18201498750,273000,272500,273000,272250,102
+20250328,111500,18173703000,272750,272500,273000,272000,145
+20250328,111400,18134190250,272500,272500,273500,272000,610
+20250328,111300,17967887250,272500,273000,273000,272500,342
+20250328,111200,17874675250,273000,273500,273500,273000,1083
+20250328,111100,17579011750,273000,273000,273500,273000,49
+20250328,111000,17565629750,273500,273500,274000,273000,767
+20250328,110900,17355901250,274000,273500,274000,273500,35
+20250328,110800,17346326750,274000,274000,274000,273500,264
+20250328,110700,17273996250,274500,274000,274500,274000,47
+20250328,110600,17261106750,274000,274500,274500,274000,264
+20250328,110500,17188692250,274500,274000,274500,274000,20
+20250328,110400,17183211750,274500,274500,274500,274500,16
+20250328,110300,17178819750,274500,274500,274500,274000,18
+20250328,110200,17173879250,274500,275000,275000,274000,278
+20250328,110100,17097561750,275000,275000,275000,275000,143
+20250328,110000,17058236750,275000,274500,275000,274500,20
+20250328,105900,17052738250,275000,275000,275000,275000,387
+20250328,105800,16946313250,274500,275000,275000,274500,76
+20250328,105700,16925446250,274500,274000,274500,274000,202
+20250328,105600,16870007750,274000,274000,274500,274000,484
+20250328,105500,16737385750,274500,274500,274500,274000,71
+20250328,105400,16717911750,274000,274000,274500,274000,41
+20250328,105300,16706673250,274500,274000,274500,274000,54
+20250328,105200,16691858250,274500,274000,274500,274000,103
+20250328,105100,16663585250,274000,274500,274500,274000,43
+20250328,105000,16651786750,274500,274250,274500,274000,9
+20250328,104900,16649317750,274000,274500,274500,274000,36
+20250328,104800,16639449750,274500,274500,274500,274500,22
+20250328,104700,16633410750,274500,274500,274500,273500,684
+20250328,104600,16445993250,274500,274500,275000,274500,85
+20250328,104500,16422660250,274500,274500,275000,274500,85
+20250328,104400,16399321750,274500,275000,275000,274000,105
+20250328,104300,16370497250,274500,274500,274500,274000,160
+20250328,104200,16326583750,274500,275000,275000,274500,229
+20250328,104100,16263668750,275000,275000,275000,275000,79
+20250328,104000,16241943750,275500,275000,275500,274500,39
+20250328,103900,16231228250,274500,275000,275500,274500,648
+20250328,103800,16052912750,275000,275000,275000,275000,7
+20250328,103700,16050987750,274500,274500,275000,274500,40
+20250328,103600,16039999250,274500,275000,275000,274500,123
+20250328,103500,16006233750,275000,275000,275000,274500,55
+20250328,103400,15991128250,275000,274500,275000,274500,90
+20250328,103300,15966417250,274500,275500,275500,274500,400
+20250328,103200,15856552250,275500,275000,275500,275000,209
+20250328,103100,15799050750,275000,275500,275500,275000,158
+20250328,103000,15755598250,275500,275500,275500,275500,26
+20250328,102900,15748435250,275500,275500,275500,275000,48
+20250328,102800,15735219250,275500,275500,275500,275000,19
+20250328,102700,15729989250,275500,275500,275500,275500,163
+20250328,102600,15685082750,275500,275500,276000,275500,41
+20250328,102500,15673786750,276000,276000,276000,276000,69
+20250328,102400,15654742750,275500,275500,276000,275500,611
+20250328,102300,15486359750,275500,276000,276000,275500,125
+20250328,102200,15451913750,276000,276000,276000,275500,40
+20250328,102100,15440886750,275500,276500,276500,275500,733
+20250328,102000,15238745250,276000,276000,276500,276000,193
+20250328,101900,15185463750,276000,276000,276500,276000,456
+20250328,101800,15059597250,276000,276000,276500,275500,406
+20250328,101700,14947536750,276500,276000,276500,275500,1011
+20250328,101600,14668577750,276000,276000,276500,276000,462
+20250328,101500,14540952000,276000,275500,276500,275500,688
+20250328,101400,14351067500,275500,275500,276000,275500,116
+20250328,101300,14319070000,275500,276000,276000,275500,5
+20250328,101200,14317690500,275500,276000,276500,275500,183
+20250328,101100,14267160000,276000,276000,276500,276000,476
+20250328,101000,14135725750,276000,276000,276000,275500,672
+20250328,100900,13950254750,275750,275500,276000,275500,45
+20250328,100800,13937856250,275500,276000,276000,275500,97
+20250328,100700,13911122750,276000,276000,276000,275500,433
+20250328,100600,13791623750,276000,276500,276500,275500,221
+20250328,100500,13730670000,276000,274500,276000,274500,1401
+20250328,100400,13344410000,275000,274500,275000,274500,296
+20250328,100300,13263077500,274500,274500,274500,274000,233
+20250328,100200,13199120000,274500,274500,275000,274500,198
+20250328,100100,13144766000,274500,274500,274500,274000,289
+20250328,100000,13065454000,274000,274000,274500,274000,134
+20250328,095900,13028737500,274500,274000,274500,274000,134
+20250328,095800,12991982500,274000,274500,274500,274000,46
+20250328,095700,12979374000,274000,274000,274500,274000,69
+20250328,095600,12960467500,274000,273500,274000,273500,152
+20250328,095500,12918864750,274000,273000,274500,273000,296
+20250328,095400,12837908250,273000,273500,274000,273000,428
+20250328,095300,12720937750,273500,274000,274000,273500,586
+20250328,095200,12560491750,274000,275000,275000,274000,171
+20250328,095100,12513581500,275000,275000,275000,275000,254
+20250328,095000,12443731500,275250,275500,276000,274750,844
+20250328,094900,12211441500,275500,276000,276000,275500,244
+20250328,094800,12144134000,276000,276500,276500,276000,420
+20250328,094700,12028112250,276000,276000,277000,276000,2025
+20250328,094600,11468714000,276000,276000,276000,275750,915
+20250328,094500,11216178000,276000,275000,276000,275000,394
+20250328,094400,11107608000,275500,275000,275500,275000,934
+20250328,094300,10850315500,275000,275000,275500,275000,259
+20250328,094200,10779038500,275000,275000,275000,274500,214
+20250328,094100,10720213500,275000,275000,275500,275000,389
+20250328,094000,10613146000,275500,275000,275500,275000,79
+20250328,093900,10591416500,275000,275500,275500,275000,542
+20250328,093800,10442200500,275500,274750,275500,274500,221
+20250328,093700,10381413750,274750,274500,275000,274250,114
+20250328,093600,10350080250,274500,274000,274500,273500,361
+20250328,093500,10251112250,274000,273500,274000,273500,100
+20250328,093400,10223743250,274000,273500,274000,273500,280
+20250328,093300,10147116000,273500,274500,274500,273500,633
+20250328,093200,9973724500,274500,274500,274500,274000,414
+20250328,093100,9860187000,275000,275500,275500,274500,92
+20250328,093000,9834917500,275000,275500,275500,275000,178
+20250328,092900,9785952000,275500,275500,276000,274500,1123
+20250328,092800,9476977500,276000,276000,276500,275500,507
+20250328,092700,9337054500,275500,275500,276000,275000,554
+20250328,092600,9184408000,275500,275500,275500,275000,300
+20250328,092500,9101786000,275500,276000,276000,275000,459
+20250328,092400,8975417000,276500,277000,277500,276000,830
+20250328,092300,8745884250,277000,277000,278000,276500,2716
+20250328,092200,7992016500,277000,276000,277000,275500,1262
+20250328,092100,7642882500,276000,276000,276500,275500,2071
+20250328,092000,7071226000,276500,275500,277000,275500,1518
+20250328,091900,6651701000,275500,275000,276500,274500,1588
+20250328,091800,6214078000,275500,274500,276000,274000,5670
+20250328,091700,4653678000,274500,274000,274500,273500,952
+20250328,091600,4392489500,274000,273500,274000,273500,1015
+20250328,091500,4114631750,273500,272000,273500,272000,1426
+20250328,091400,3725414750,272500,271500,272500,271500,709
+20250328,091300,3532393750,272000,272000,272000,271000,135
+20250328,091200,3495745750,272000,271000,272000,270500,699
+20250328,091100,3305972250,271000,270500,272000,270000,879
+20250328,091000,3067996750,270500,271000,271000,270000,785
+20250328,090900,2855677250,271000,270500,271000,270000,959
+20250328,090800,2596018250,271000,270500,271000,270000,352
+20250328,090700,2500697250,270500,269500,270500,269500,496
+20250328,090600,2366789250,269500,270000,270500,269500,1356
+20250328,090500,2000666000,270000,271000,271000,269500,1329
+20250328,090400,1641561000,271000,271500,272500,270500,718
+20250328,090300,1446905250,272500,273000,273500,271500,1383
+20250328,090200,1070063750,273000,274500,274500,273000,942
+20250328,090100,812120000,274500,274000,274500,274000,459
+20250328,090000,686129000,274000,274000,275000,273500,2472

277810/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
+20250328,161122,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,267500,-5500,5,-2.01,34777169500,127933,78.95,274000,278000,266000,354500,191500,273000,271843.77,9.73,0,286,287000,280000,273500,266500,260000,283500,270000,97,81500,500,202020,500,1,19399858,51895,-5815.22,39.72,12,0.66,-46.00,6735.00,429000,20250219,-37.65,109100,20240805,145.19,429000,-37.65,20250219,204500,30.81,20250103,429000,-37.65,20250219,109100,145.19,20240805,1.81,N,277810,500,96 억,,1887404,N,N,545,N,00,N
+20250328,151125,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,268500,-4500,5,-1.65,32436721750,119195,73.56,274000,278000,266000,354500,191500,273000,272131.34,9.73,0,-2637,287000,280000,273500,266500,260000,283500,270000,97,81500,500,202020,500,1,19399858,52089,-5836.96,39.87,12,0.61,-46.00,6735.00,429000,20250219,-37.41,109100,20240805,146.10,429000,-37.41,20250219,204500,31.30,20250103,429000,-37.41,20250219,109100,146.10,20240805,1.81,N,277810,500,96 억,,1887404,N,N,114,N,00,N
+20250328,141128,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,268000,-5000,5,-1.83,26651615000,97577,60.22,274000,278000,267500,354500,191500,273000,273134.23,9.73,0,-7860,287000,280000,273500,266500,260000,283500,270000,97,81500,500,202020,500,1,19399858,51992,-5826.09,39.79,12,0.50,-46.00,6735.00,429000,20250219,-37.53,109100,20240805,145.65,429000,-37.53,20250219,204500,31.05,20250103,429000,-37.53,20250219,109100,145.65,20240805,1.81,N,277810,500,96 억,,1887404,N,N,114,N,00,N
+20250328,131123,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,270000,-3000,5,-1.10,22982036500,83934,51.80,274000,278000,269500,354500,191500,273000,273811.11,9.73,0,-5406,287000,280000,273500,266500,260000,283500,270000,97,81500,500,202020,500,1,19399858,52380,-5869.57,40.09,12,0.43,-46.00,6735.00,429000,20250219,-37.06,109100,20240805,147.48,429000,-37.06,20250219,204500,32.03,20250103,429000,-37.06,20250219,109100,147.48,20240805,1.81,N,277810,500,96 억,,1887404,N,N,114,N,00,N
+20250328,121124,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,272500,-500,5,-0.18,20570968250,75015,46.29,274000,278000,269500,354500,191500,273000,274225.24,9.73,0,-4293,287000,280000,273500,266500,260000,283500,270000,97,81500,500,202020,500,1,19399858,52865,-5923.91,40.46,12,0.39,-46.00,6735.00,429000,20250219,-36.48,109100,20240805,149.77,429000,-36.48,20250219,204500,33.25,20250103,429000,-36.48,20250219,109100,149.77,20240805,1.81,N,277810,500,96 억,,1887404,N,N,114,N,00,N
+20250328,111119,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,273000,0,3,0.00,17574914250,64003,39.50,274000,278000,269500,354500,191500,273000,274595.94,9.73,0,-2841,287000,280000,273500,266500,260000,283500,270000,97,81500,500,202020,500,1,19399858,52962,-5934.78,40.53,12,0.33,-46.00,6735.00,429000,20250219,-36.36,109100,20240805,150.23,429000,-36.36,20250219,204500,33.50,20250103,429000,-36.36,20250219,109100,150.23,20240805,1.81,N,277810,500,96 억,,1887404,N,N,114,N,00,N
+20250328,101128,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,276000,3000,2,1.10,14140971750,51521,31.80,274000,278000,269500,354500,191500,273000,274470.94,9.73,0,-62,287000,280000,273500,266500,260000,283500,270000,97,81500,500,202020,500,1,19399858,53544,-6000.00,40.98,12,0.27,-46.00,6735.00,429000,20250219,-35.66,109100,20240805,152.98,429000,-35.66,20250219,204500,34.96,20250103,429000,-35.66,20250219,109100,152.98,20240805,1.81,N,277810,500,96 억,,1887404,N,N,114,N,00,N
+20250328,091135,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,270500,-2500,5,-0.92,3178843250,11692,7.22,274000,275000,269500,354500,191500,273000,271878.93,9.73,0,-431,287000,280000,273500,266500,260000,283500,270000,97,81500,500,202020,500,1,19399858,52477,-5880.43,40.16,12,0.06,-46.00,6735.00,429000,20250219,-36.95,109100,20240805,147.94,429000,-36.95,20250219,204500,32.27,20250103,429000,-36.95,20250219,109100,147.94,20240805,1.81,N,277810,500,96 억,,1887404,N,N,114,N,00,N
+20250327,162440,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,273000,-500,5,-0.18,44436283250,162039,73.94,270000,280500,267000,355500,191500,273500,274232.24,9.71,0,-21182,282833,278166,271833,267166,260833,280500,269500,97,82000,500,202390,500,1,19399858,52962,-5934.78,40.53,12,0.84,-46.00,6735.00,429000,20250219,-36.36,109100,20240805,150.23,429000,-36.36,20250219,204500,33.50,20250103,429000,-36.36,20250219,109100,150.23,20240805,1.78,N,277810,500,96 억,,1884657,N,N,114,N,00,N
+20250327,151124,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,272500,-1000,5,-0.37,42243076750,154004,70.28,270000,280500,267000,355500,191500,273500,274298.59,9.71,0,-22018,282833,278166,271833,267166,260833,280500,269500,97,82000,500,202390,500,1,19399858,52865,-5923.91,40.46,12,0.79,-46.00,6735.00,429000,20250219,-36.48,109100,20240805,149.77,429000,-36.48,20250219,204500,33.25,20250103,429000,-36.48,20250219,109100,149.77,20240805,1.78,N,277810,500,96 억,,1884657,N,N,74,N,00,N
+20250327,141126,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,271500,-2000,5,-0.73,38388250250,139841,63.81,270000,280500,267000,355500,191500,273500,274513.59,9.71,0,-23016,282833,278166,271833,267166,260833,280500,269500,97,82000,500,202390,500,1,19399858,52671,-5902.17,40.31,12,0.72,-46.00,6735.00,429000,20250219,-36.71,109100,20240805,148.85,429000,-36.71,20250219,204500,32.76,20250103,429000,-36.71,20250219,109100,148.85,20240805,1.78,N,277810,500,96 억,,1884657,N,N,74,N,00,N
+20250327,131120,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,274000,500,2,0.18,35852621000,130543,59.57,270000,280500,267000,355500,191500,273500,274642.27,9.71,0,-23055,282833,278166,271833,267166,260833,280500,269500,97,82000,500,202390,500,1,19399858,53156,-5956.52,40.68,12,0.67,-46.00,6735.00,429000,20250219,-36.13,109100,20240805,151.15,429000,-36.13,20250219,204500,33.99,20250103,429000,-36.13,20250219,109100,151.15,20240805,1.78,N,277810,500,96 억,,1884657,N,N,74,N,00,N
+20250327,121130,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,271000,-2500,5,-0.91,33406702250,121554,55.47,270000,280500,267000,355500,191500,273500,274830.18,9.71,0,-23598,282833,278166,271833,267166,260833,280500,269500,97,82000,500,202390,500,1,19399858,52574,-5891.30,40.24,12,0.63,-46.00,6735.00,429000,20250219,-36.83,109100,20240805,148.40,429000,-36.83,20250219,204500,32.52,20250103,429000,-36.83,20250219,109100,148.40,20240805,1.78,N,277810,500,96 억,,1884657,N,N,74,N,00,N
+20250327,111124,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,271000,-2500,5,-0.91,31224119500,113494,51.79,270000,280500,267000,355500,191500,273500,275116.98,9.71,0,-23300,282833,278166,271833,267166,260833,280500,269500,97,82000,500,202390,500,1,19399858,52574,-5891.30,40.24,12,0.59,-46.00,6735.00,429000,20250219,-36.83,109100,20240805,148.40,429000,-36.83,20250219,204500,32.52,20250103,429000,-36.83,20250219,109100,148.40,20240805,1.78,N,277810,500,96 억,,1884657,N,N,74,N,00,N
+20250327,101120,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,274000,500,2,0.18,27883335500,101243,46.20,270000,280500,267000,355500,191500,273500,275410.08,9.71,0,-21038,282833,278166,271833,267166,260833,280500,269500,97,82000,500,202390,500,1,19399858,53156,-5956.52,40.68,12,0.52,-46.00,6735.00,429000,20250219,-36.13,109100,20240805,151.15,429000,-36.13,20250219,204500,33.99,20250103,429000,-36.13,20250219,109100,151.15,20240805,1.78,N,277810,500,96 억,,1884657,N,N,74,N,00,N
+20250327,091123,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,272000,-1500,5,-0.55,4746758500,17629,8.04,270000,272000,267000,355500,191500,273500,269257.56,9.71,0,278,282833,278166,271833,267166,260833,280500,269500,97,82000,500,202390,500,1,19399858,52768,-5913.04,40.39,12,0.09,-46.00,6735.00,429000,20250219,-36.60,109100,20240805,149.31,429000,-36.60,20250219,204500,33.01,20250103,429000,-36.60,20250219,109100,149.31,20240805,1.78,N,277810,500,96 억,,1884657,N,N,74,N,00,N
+20250326,161111,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,273500,3000,2,1.11,59573034250,219140,71.63,273000,276500,265500,351500,189500,270500,271838.60,9.69,0,10388,294166,282332,276166,264332,258166,279250,261250,97,81000,500,200170,500,1,19399858,53059,-5945.65,40.61,12,1.13,-46.00,6735.00,429000,20250219,-36.25,109100,20240805,150.69,429000,-36.25,20250219,204500,33.74,20250103,429000,-36.25,20250219,109100,150.69,20240805,1.83,N,277810,500,96 억,,1880250,N,N,74,N,00,N
+20250326,151113,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,274500,4000,2,1.48,53845633500,198258,64.81,273000,276500,265500,351500,189500,270500,271594.01,9.69,0,8063,294166,282332,276166,264332,258166,279250,261250,97,81000,500,200170,500,1,19399858,53253,-5967.39,40.76,12,1.02,-46.00,6735.00,429000,20250219,-36.01,109100,20240805,151.60,429000,-36.01,20250219,204500,34.23,20250103,429000,-36.01,20250219,109100,151.60,20240805,1.83,N,277810,500,96 억,,1880250,N,N,129,N,00,N
+20250326,141111,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,274500,4000,2,1.48,50048093000,184396,60.27,273000,276500,265500,351500,189500,270500,271416.60,9.69,0,3881,294166,282332,276166,264332,258166,279250,261250,97,81000,500,200170,500,1,19399858,53253,-5967.39,40.76,12,0.95,-46.00,6735.00,429000,20250219,-36.01,109100,20240805,151.60,429000,-36.01,20250219,204500,34.23,20250103,429000,-36.01,20250219,109100,151.60,20240805,1.83,N,277810,500,96 억,,1880250,N,N,129,N,00,N
+20250326,131115,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,275500,5000,2,1.85,43809787250,161656,52.84,273000,276500,265500,351500,189500,270500,271006.40,9.69,0,-799,294166,282332,276166,264332,258166,279250,261250,97,81000,500,200170,500,1,19399858,53447,-5989.13,40.91,12,0.83,-46.00,6735.00,429000,20250219,-35.78,109100,20240805,152.52,429000,-35.78,20250219,204500,34.72,20250103,429000,-35.78,20250219,109100,152.52,20240805,1.83,N,277810,500,96 억,,1880250,N,N,129,N,00,N
+20250326,121119,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,273000,2500,2,0.92,32958078500,122137,39.92,273000,274500,265500,351500,189500,270500,269844.91,9.69,0,-3024,294166,282332,276166,264332,258166,279250,261250,97,81000,500,200170,500,1,19399858,52962,-5934.78,40.53,12,0.63,-46.00,6735.00,429000,20250219,-36.36,109100,20240805,150.23,429000,-36.36,20250219,204500,33.50,20250103,429000,-36.36,20250219,109100,150.23,20240805,1.83,N,277810,500,96 억,,1880250,N,N,129,N,00,N
+20250326,111116,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,270000,-500,5,-0.18,26376850500,97926,32.01,273000,274500,265500,351500,189500,270500,269354.38,9.69,0,-6625,294166,282332,276166,264332,258166,279250,261250,97,81000,500,200170,500,1,19399858,52380,-5869.57,40.09,12,0.50,-46.00,6735.00,429000,20250219,-37.06,109100,20240805,147.48,429000,-37.06,20250219,204500,32.03,20250103,429000,-37.06,20250219,109100,147.48,20240805,1.83,N,277810,500,96 억,,1880250,N,N,129,N,00,N
+20250326,101115,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,267500,-3000,5,-1.11,18170657500,67312,22.00,273000,274500,266000,351500,189500,270500,269946.39,9.69,0,-10329,294166,282332,276166,264332,258166,279250,261250,97,81000,500,200170,500,1,19399858,51895,-5815.22,39.72,12,0.35,-46.00,6735.00,429000,20250219,-37.65,109100,20240805,145.19,429000,-37.65,20250219,204500,30.81,20250103,429000,-37.65,20250219,109100,145.19,20240805,1.83,N,277810,500,96 억,,1880250,N,N,129,N,00,N
+20250326,091116,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,268500,-2000,5,-0.74,6883196000,25338,8.28,273000,274500,267500,351500,189500,270500,271657.21,9.69,0,-5740,294166,282332,276166,264332,258166,279250,261250,97,81000,500,200170,500,1,19399858,52089,-5836.96,39.87,12,0.13,-46.00,6735.00,429000,20250219,-37.41,109100,20240805,146.10,429000,-37.41,20250219,204500,31.30,20250103,429000,-37.41,20250219,109100,146.10,20240805,1.83,N,277810,500,96 억,,1880250,N,N,129,N,00,N
+20250325,161107,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,270500,-12500,5,-4.42,84179804250,305927,190.49,286500,288000,270000,367500,198500,283000,275167.12,9.30,0,55693,292333,287666,285333,280666,278333,286500,279500,97,84500,500,209420,500,1,19399858,52477,-5880.43,40.16,12,1.58,-46.00,6735.00,429000,20250219,-36.95,109100,20240805,147.94,429000,-36.95,20250219,204500,32.27,20250103,429000,-36.95,20250219,109100,147.94,20240805,1.86,N,277810,500,96 억,,1803560,N,N,129,N,00,N
+20250325,151110,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,270500,-12500,5,-4.42,79666877750,289249,180.10,286500,288000,270000,367500,198500,283000,275426.63,9.30,0,52948,292333,287666,285333,280666,278333,286500,279500,97,84500,500,209420,500,1,19399858,52477,-5880.43,40.16,12,1.49,-46.00,6735.00,429000,20250219,-36.95,109100,20240805,147.94,429000,-36.95,20250219,204500,32.27,20250103,429000,-36.95,20250219,109100,147.94,20240805,1.86,N,277810,500,96 억,,1803560,N,N,267,N,00,N
+20250325,141106,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,270500,-12500,5,-4.42,70998829000,257278,160.20,286500,288000,270000,367500,198500,283000,275961.52,9.30,0,47839,292333,287666,285333,280666,278333,286500,279500,97,84500,500,209420,500,1,19399858,52477,-5880.43,40.16,12,1.33,-46.00,6735.00,429000,20250219,-36.95,109100,20240805,147.94,429000,-36.95,20250219,204500,32.27,20250103,429000,-36.95,20250219,109100,147.94,20240805,1.86,N,277810,500,96 억,,1803560,N,N,267,N,00,N
+20250325,131157,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,272500,-10500,5,-3.71,63772198500,230614,143.59,286500,288000,270000,367500,198500,283000,276532.21,9.30,0,38526,292333,287666,285333,280666,278333,286500,279500,97,84500,500,209420,500,1,19399858,52865,-5923.91,40.46,12,1.19,-46.00,6735.00,429000,20250219,-36.48,109100,20240805,149.77,429000,-36.48,20250219,204500,33.25,20250103,429000,-36.48,20250219,109100,149.77,20240805,1.86,N,277810,500,96 억,,1803560,N,N,267,N,00,N
+20250325,121107,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,272500,-10500,5,-3.71,57222388500,206575,128.63,286500,288000,270000,367500,198500,283000,277005.39,9.30,0,30624,292333,287666,285333,280666,278333,286500,279500,97,84500,500,209420,500,1,19399858,52865,-5923.91,40.46,12,1.06,-46.00,6735.00,429000,20250219,-36.48,109100,20240805,149.77,429000,-36.48,20250219,204500,33.25,20250103,429000,-36.48,20250219,109100,149.77,20240805,1.86,N,277810,500,96 억,,1803560,N,N,267,N,00,N
+20250325,111107,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,273000,-10000,5,-3.53,43045254250,154360,96.11,286500,288000,272500,367500,198500,283000,278862.75,9.30,0,12002,292333,287666,285333,280666,278333,286500,279500,97,84500,500,209420,500,1,19399858,52962,-5934.78,40.53,12,0.80,-46.00,6735.00,429000,20250219,-36.36,109100,20240805,150.23,429000,-36.36,20250219,204500,33.50,20250103,429000,-36.36,20250219,109100,150.23,20240805,1.86,N,277810,500,96 억,,1803560,N,N,267,N,00,N
+20250325,101118,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,278000,-5000,5,-1.77,29711025500,105880,65.93,286500,288000,275500,367500,198500,283000,280610.37,9.30,0,5787,292333,287666,285333,280666,278333,286500,279500,97,84500,500,209420,500,1,19399858,53932,-6043.48,41.28,12,0.55,-46.00,6735.00,429000,20250219,-35.20,109100,20240805,154.81,429000,-35.20,20250219,204500,35.94,20250103,429000,-35.20,20250219,109100,154.81,20240805,1.86,N,277810,500,96 억,,1803560,N,N,267,N,00,N
+20250325,091117,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,284000,1000,2,0.35,8592096750,30143,18.77,286500,288000,282000,367500,198500,283000,285044.51,9.30,0,-8361,292333,287666,285333,280666,278333,286500,279500,97,84500,500,209420,500,1,19399858,55096,-6173.91,42.17,12,0.16,-46.00,6735.00,429000,20250219,-33.80,109100,20240805,160.31,429000,-33.80,20250219,204500,38.88,20250103,429000,-33.80,20250219,109100,160.31,20240805,1.86,N,277810,500,96 억,,1803560,N,N,267,N,00,N
+20250324,161104,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,283000,-6000,5,-2.08,45819406750,160601,34.03,289000,290000,283000,375500,202500,289000,285301.65,9.15,0,30906,312666,300832,293666,281832,274666,297250,278250,97,86500,500,213860,500,1,19399858,54902,-6152.17,42.02,12,0.83,-46.00,6735.00,429000,20250219,-34.03,109100,20240805,159.40,429000,-34.03,20250219,204500,38.39,20250103,429000,-34.03,20250219,109100,159.40,20240805,1.99,N,277810,500,96 억,,1775908,N,N,267,N,00,N
+20250324,151111,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,283500,-5500,5,-1.90,42039775750,147257,31.20,289000,290000,283000,375500,202500,289000,285483.89,9.15,0,26929,312666,300832,293666,281832,274666,297250,278250,97,86500,500,213860,500,1,19399858,54999,-6163.04,42.09,12,0.76,-46.00,6735.00,429000,20250219,-33.92,109100,20240805,159.85,429000,-33.92,20250219,204500,38.63,20250103,429000,-33.92,20250219,109100,159.85,20240805,1.99,N,277810,500,96 억,,1775908,N,N,301,N,00,N
+20250324,141113,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,284000,-5000,5,-1.73,34809555250,121775,25.80,289000,290000,283000,375500,202500,289000,285849.39,9.15,0,16517,312666,300832,293666,281832,274666,297250,278250,97,86500,500,213860,500,1,19399858,55096,-6173.91,42.17,12,0.63,-46.00,6735.00,429000,20250219,-33.80,109100,20240805,160.31,429000,-33.80,20250219,204500,38.88,20250103,429000,-33.80,20250219,109100,160.31,20240805,1.99,N,277810,500,96 억,,1775908,N,N,301,N,00,N
+20250324,131113,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,285000,-4000,5,-1.38,27031385500,94382,20.00,289000,290000,283000,375500,202500,289000,286401.89,9.15,0,8268,312666,300832,293666,281832,274666,297250,278250,97,86500,500,213860,500,1,19399858,55290,-6195.65,42.32,12,0.49,-46.00,6735.00,429000,20250219,-33.57,109100,20240805,161.23,429000,-33.57,20250219,204500,39.36,20250103,429000,-33.57,20250219,109100,161.23,20240805,1.99,N,277810,500,96 억,,1775908,N,N,301,N,00,N
+20250324,121111,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,287000,-2000,5,-0.69,23473576000,81942,17.36,289000,290000,283000,375500,202500,289000,286463.33,9.15,0,6258,312666,300832,293666,281832,274666,297250,278250,97,86500,500,213860,500,1,19399858,55678,-6239.13,42.61,12,0.42,-46.00,6735.00,429000,20250219,-33.10,109100,20240805,163.06,429000,-33.10,20250219,204500,40.34,20250103,429000,-33.10,20250219,109100,163.06,20240805,1.99,N,277810,500,96 억,,1775908,N,N,301,N,00,N
+20250324,111111,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,286500,-2500,5,-0.87,21388934000,74674,15.82,289000,290000,283000,375500,202500,289000,286428.12,9.15,0,4216,312666,300832,293666,281832,274666,297250,278250,97,86500,500,213860,500,1,19399858,55581,-6228.26,42.54,12,0.38,-46.00,6735.00,429000,20250219,-33.22,109100,20240805,162.60,429000,-33.22,20250219,204500,40.10,20250103,429000,-33.22,20250219,109100,162.60,20240805,1.99,N,277810,500,96 억,,1775908,N,N,301,N,00,N
+20250324,101107,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,287000,-2000,5,-0.69,17719177500,61872,13.11,289000,290000,283000,375500,202500,289000,286381.13,9.15,0,2761,312666,300832,293666,281832,274666,297250,278250,97,86500,500,213860,500,1,19399858,55678,-6239.13,42.61,12,0.32,-46.00,6735.00,429000,20250219,-33.10,109100,20240805,163.06,429000,-33.10,20250219,204500,40.34,20250103,429000,-33.10,20250219,109100,163.06,20240805,1.99,N,277810,500,96 억,,1775908,N,N,301,N,00,N
+20250324,091109,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,289000,0,3,0.00,6150271250,21340,4.52,289000,290000,285500,375500,202500,289000,288200.98,9.15,0,-2822,312666,300832,293666,281832,274666,297250,278250,97,86500,500,213860,500,1,19399858,56066,-6282.61,42.91,12,0.11,-46.00,6735.00,429000,20250219,-32.63,109100,20240805,164.89,429000,-32.63,20250219,204500,41.32,20250103,429000,-32.63,20250219,109100,164.89,20240805,1.99,N,277810,500,96 억,,1775908,N,N,301,N,00,N
 20250321,161124,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,289000,-13000,5,-4.30,135369707500,463833,110.49,297000,305500,286500,392500,211500,302000,291856.05,8.94,0,49044,324666,313332,307166,295832,289666,310250,292750,97,90500,500,223480,500,1,19399858,56066,-6282.61,42.91,12,2.39,-46.00,6735.00,429000,20250219,-32.63,109100,20240805,164.89,429000,-32.63,20250219,204500,41.32,20250103,429000,-32.63,20250219,109100,164.89,20240805,2.00,N,277810,500,96 억,,1733515,N,N,301,N,00,N
 20250321,151110,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,289250,-12750,5,-4.22,126679595500,433765,103.33,297000,305500,286500,392500,211500,302000,292045.94,8.94,0,39269,324666,313332,307166,295832,289666,310250,292750,97,90500,500,223480,500,1,19399858,56114,-6288.04,42.95,12,2.24,-46.00,6735.00,429000,20250219,-32.58,109100,20240805,165.12,429000,-32.58,20250219,204500,41.44,20250103,429000,-32.58,20250219,109100,165.12,20240805,2.00,N,277810,500,96 억,,1733515,N,N,52,N,00,N
 20250321,141111,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,289000,-13000,5,-4.30,112490574750,384499,91.59,297000,305500,286500,392500,211500,302000,292563.31,8.94,0,23708,324666,313332,307166,295832,289666,310250,292750,97,90500,500,223480,500,1,19399858,56066,-6282.61,42.91,12,1.98,-46.00,6735.00,429000,20250219,-32.63,109100,20240805,164.89,429000,-32.63,20250219,204500,41.32,20250103,429000,-32.63,20250219,109100,164.89,20240805,2.00,N,277810,500,96 억,,1733515,N,N,52,N,00,N

277810/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,7272,19399858,1988892000,5305861163000,0.04
+20250325,4440,19399858,1201020000,5247661589000,0.02
+20250324,4440,19399858,1256520000,5490159814000,0.02
+20250321,4440,19399858,1283160000,5606558962000,0.02
+20250320,4440,19399858,1340880000,5858757116000,0.02
 20250319,4440,19399858,1369740000,5984856193000,0.02
 20250318,4440,19399858,1438560000,6285553992000,0.02
 20250317,7243,19399858,2310517000,6188554702000,0.04

277810/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,289000,320000,331500,286500,2240230,693347525500,00,0.00,N,5,-28500,
 20250310,317500,319500,329500,297000,2893076,907170744500,00,0.00,N,5,-3500,
 20250304,321000,342500,375000,317000,3165788,1077549446000,00,0.00,N,5,-21500,
 20250224,342500,400000,406500,338500,3150617,1184272374500,00,0.00,N,5,-62000,