Add accumulated files

2025-03-29 21:48:38 +09:00
parent 50b3d86b4b
commit 05f4f70f5e
28624 changed files with 9369121 additions and 3675 deletions
--- a/298040/day/candle-day-250.csv
+++ b/298040/day/candle-day-250.csv
@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,443500,464500,469000,442000,67829,30855312000,00,0.00,N,5,-33000,
+20250326,476500,463000,480000,445000,53159,24872892000,00,0.00,N,2,19000,
+20250325,457500,464000,475000,442500,39487,18301177000,00,0.00,N,5,-2000,
+20250324,459500,449000,465000,448500,31762,14547233500,00,0.00,N,2,8500,
 20250321,451000,457000,460000,447500,52454,23727030750,00,0.00,N,5,-12000,
 20250320,463000,467000,470000,454000,54497,25204105250,00,0.00,N,2,2000,
 20250319,461000,476000,480000,459000,59316,27502500750,00,0.00,N,5,-13500,
--- a/298040/investor/investor-20250301.csv
+++ b/298040/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
+20250328,430500,-13000,5,5948,8198,-14226,2530,3510,-6074,21784,25835,16692,9341,11103,7169,15836,17637,30918,6811,7593,13243
+20250327,443500,-33000,5,16269,-7319,-8645,7371,-3363,-3872,35405,13242,18634,16093,6015,8496,19136,20561,27279,8722,9378,12367
+20250326,476500,19000,2,-16523,-456,16301,-7828,-129,7631,16050,13855,22360,7468,6504,10473,32573,14311,6059,15297,6633,2842
+20250325,457500,-2000,5,-6213,-3950,10171,-2890,-1841,4734,11179,8880,19209,5183,4116,8900,17392,12830,9038,8072,5957,4166
+20250324,459500,8500,2,-5882,-2485,8426,-2715,-1151,3893,4871,10835,16037,2218,4951,7370,10753,13320,7611,4932,6102,3477
 20250321,451000,-12000,5,-1684,9909,-7984,-768,4490,-3613,15797,28284,8333,7139,12798,3772,17481,18375,16317,7907,8308,7385
 20250320,463000,2000,2,-4691,-1827,6798,-2176,-849,3151,16548,25721,12022,7645,11897,5567,21239,27548,5224,9820,12745,2416
 20250319,461000,-13500,5,5909,-8794,3053,2729,-4088,1438,26166,19508,13508,12144,9024,6273,20257,28302,10455,9415,13112,4835
--- a/298040/min/candle-20250324.csv
+++ b/298040/min/candle-20250324.csv
@@ -0,0 +1,732 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,211000,14545855000,459500,459500,459500,459500,837
+20250324,210900,14545855000,459500,459500,459500,459500,0
+20250324,210800,14545855000,459500,459500,459500,459500,0
+20250324,210700,14545855000,459500,459500,459500,459500,0
+20250324,210600,14545855000,459500,459500,459500,459500,0
+20250324,210500,14545855000,459500,459500,459500,459500,0
+20250324,210400,14545855000,459500,459500,459500,459500,0
+20250324,210300,14545855000,459500,459500,459500,459500,0
+20250324,210200,14545855000,459500,459500,459500,459500,0
+20250324,210100,14545855000,459500,459500,459500,459500,0
+20250324,210000,14545855000,459500,459500,459500,459500,0
+20250324,205900,14545855000,459500,459500,459500,459500,0
+20250324,205800,14545855000,459500,459500,459500,459500,0
+20250324,205700,14545855000,459500,459500,459500,459500,0
+20250324,205600,14545855000,459500,459500,459500,459500,0
+20250324,205500,14545855000,459500,459500,459500,459500,0
+20250324,205400,14545855000,459500,459500,459500,459500,0
+20250324,205300,14545855000,459500,459500,459500,459500,0
+20250324,205200,14545855000,459500,459500,459500,459500,0
+20250324,205100,14545855000,459500,459500,459500,459500,0
+20250324,205000,14545855000,459500,459500,459500,459500,0
+20250324,204900,14545855000,459500,459500,459500,459500,0
+20250324,204800,14545855000,459500,459500,459500,459500,0
+20250324,204700,14545855000,459500,459500,459500,459500,0
+20250324,204600,14545855000,459500,459500,459500,459500,0
+20250324,204500,14545855000,459500,459500,459500,459500,0
+20250324,204400,14545855000,459500,459500,459500,459500,0
+20250324,204300,14545855000,459500,459500,459500,459500,0
+20250324,204200,14545855000,459500,459500,459500,459500,0
+20250324,204100,14545855000,459500,459500,459500,459500,0
+20250324,204000,14545855000,459500,459500,459500,459500,837
+20250324,203900,14545855000,459500,459500,459500,459500,0
+20250324,203800,14545855000,459500,459500,459500,459500,0
+20250324,203700,14545855000,459500,459500,459500,459500,0
+20250324,203600,14545855000,459500,459500,459500,459500,0
+20250324,203500,14545855000,459500,459500,459500,459500,0
+20250324,203400,14545855000,459500,459500,459500,459500,0
+20250324,203300,14545855000,459500,459500,459500,459500,0
+20250324,203200,14545855000,459500,459500,459500,459500,0
+20250324,203100,14545855000,459500,459500,459500,459500,0
+20250324,203000,14545855000,459500,459500,459500,459500,0
+20250324,202900,14545855000,459500,459500,459500,459500,0
+20250324,202800,14545855000,459500,459500,459500,459500,0
+20250324,202700,14545855000,459500,459500,459500,459500,0
+20250324,202600,14545855000,459500,459500,459500,459500,0
+20250324,202500,14545855000,459500,459500,459500,459500,0
+20250324,202400,14545855000,459500,459500,459500,459500,0
+20250324,202300,14545855000,459500,459500,459500,459500,0
+20250324,202200,14545855000,459500,459500,459500,459500,0
+20250324,202100,14545855000,459500,459500,459500,459500,0
+20250324,202000,14545855000,459500,459500,459500,459500,0
+20250324,201900,14545855000,459500,459500,459500,459500,0
+20250324,201800,14545855000,459500,459500,459500,459500,0
+20250324,201700,14545855000,459500,459500,459500,459500,0
+20250324,201600,14545855000,459500,459500,459500,459500,0
+20250324,201500,14545855000,459500,459500,459500,459500,0
+20250324,201400,14545855000,459500,459500,459500,459500,0
+20250324,201300,14545855000,459500,459500,459500,459500,0
+20250324,201200,14545855000,459500,459500,459500,459500,0
+20250324,201100,14545855000,459500,459500,459500,459500,0
+20250324,201000,14545855000,459500,459500,459500,459500,837
+20250324,200900,14545855000,459500,459500,459500,459500,0
+20250324,200800,14545855000,459500,459500,459500,459500,0
+20250324,200700,14545855000,459500,459500,459500,459500,0
+20250324,200600,14545855000,459500,459500,459500,459500,0
+20250324,200500,14545855000,459500,459500,459500,459500,0
+20250324,200400,14545855000,459500,459500,459500,459500,0
+20250324,200300,14545855000,459500,459500,459500,459500,0
+20250324,200200,14545855000,459500,459500,459500,459500,0
+20250324,200100,14545855000,459500,459500,459500,459500,0
+20250324,200000,14545855000,459500,459500,459500,459500,0
+20250324,195900,14545855000,459500,459500,459500,459500,0
+20250324,195800,14545855000,459500,459500,459500,459500,0
+20250324,195700,14545855000,459500,459500,459500,459500,0
+20250324,195600,14545855000,459500,459500,459500,459500,0
+20250324,195500,14545855000,459500,459500,459500,459500,0
+20250324,195400,14545855000,459500,459500,459500,459500,0
+20250324,195300,14545855000,459500,459500,459500,459500,0
+20250324,195200,14545855000,459500,459500,459500,459500,0
+20250324,195100,14545855000,459500,459500,459500,459500,0
+20250324,195000,14545855000,459500,459500,459500,459500,0
+20250324,194900,14545855000,459500,459500,459500,459500,0
+20250324,194800,14545855000,459500,459500,459500,459500,0
+20250324,194700,14545855000,459500,459500,459500,459500,0
+20250324,194600,14545855000,459500,459500,459500,459500,0
+20250324,194500,14545855000,459500,459500,459500,459500,0
+20250324,194400,14545855000,459500,459500,459500,459500,0
+20250324,194300,14545855000,459500,459500,459500,459500,0
+20250324,194200,14545855000,459500,459500,459500,459500,0
+20250324,194100,14545855000,459500,459500,459500,459500,0
+20250324,194000,14545855000,459500,459500,459500,459500,837
+20250324,193900,14545855000,459500,459500,459500,459500,0
+20250324,193800,14545855000,459500,459500,459500,459500,0
+20250324,193700,14545855000,459500,459500,459500,459500,0
+20250324,193600,14545855000,459500,459500,459500,459500,0
+20250324,193500,14545855000,459500,459500,459500,459500,0
+20250324,193400,14545855000,459500,459500,459500,459500,0
+20250324,193300,14545855000,459500,459500,459500,459500,0
+20250324,193200,14545855000,459500,459500,459500,459500,0
+20250324,193100,14545855000,459500,459500,459500,459500,0
+20250324,193000,14545855000,459500,459500,459500,459500,0
+20250324,192900,14545855000,459500,459500,459500,459500,0
+20250324,192800,14545855000,459500,459500,459500,459500,0
+20250324,192700,14545855000,459500,459500,459500,459500,0
+20250324,192600,14545855000,459500,459500,459500,459500,0
+20250324,192500,14545855000,459500,459500,459500,459500,0
+20250324,192400,14545855000,459500,459500,459500,459500,0
+20250324,192300,14545855000,459500,459500,459500,459500,0
+20250324,192200,14545855000,459500,459500,459500,459500,0
+20250324,192100,14545855000,459500,459500,459500,459500,0
+20250324,192000,14545855000,459500,459500,459500,459500,0
+20250324,191900,14545855000,459500,459500,459500,459500,0
+20250324,191800,14545855000,459500,459500,459500,459500,0
+20250324,191700,14545855000,459500,459500,459500,459500,0
+20250324,191600,14545855000,459500,459500,459500,459500,0
+20250324,191500,14545855000,459500,459500,459500,459500,0
+20250324,191400,14545855000,459500,459500,459500,459500,0
+20250324,191300,14545855000,459500,459500,459500,459500,0
+20250324,191200,14545855000,459500,459500,459500,459500,0
+20250324,191100,14545855000,459500,459500,459500,459500,0
+20250324,191000,14545855000,459500,459500,459500,459500,837
+20250324,190900,14545855000,459500,459500,459500,459500,0
+20250324,190800,14545855000,459500,459500,459500,459500,0
+20250324,190700,14545855000,459500,459500,459500,459500,0
+20250324,190600,14545855000,459500,459500,459500,459500,0
+20250324,190500,14545855000,459500,459500,459500,459500,0
+20250324,190400,14545855000,459500,459500,459500,459500,0
+20250324,190300,14545855000,459500,459500,459500,459500,0
+20250324,190200,14545855000,459500,459500,459500,459500,0
+20250324,190100,14545855000,459500,459500,459500,459500,0
+20250324,190000,14545855000,459500,459500,459500,459500,0
+20250324,185900,14545855000,459500,459500,459500,459500,0
+20250324,185800,14545855000,459500,459500,459500,459500,0
+20250324,185700,14545855000,459500,459500,459500,459500,0
+20250324,185600,14545855000,459500,459500,459500,459500,0
+20250324,185500,14545855000,459500,459500,459500,459500,0
+20250324,185400,14545855000,459500,459500,459500,459500,0
+20250324,185300,14545855000,459500,459500,459500,459500,0
+20250324,185200,14545855000,459500,459500,459500,459500,0
+20250324,185100,14545855000,459500,459500,459500,459500,0
+20250324,185000,14545855000,459500,459500,459500,459500,0
+20250324,184900,14545855000,459500,459500,459500,459500,0
+20250324,184800,14545855000,459500,459500,459500,459500,0
+20250324,184700,14545855000,459500,459500,459500,459500,0
+20250324,184600,14545855000,459500,459500,459500,459500,0
+20250324,184500,14545855000,459500,459500,459500,459500,0
+20250324,184400,14545855000,459500,459500,459500,459500,0
+20250324,184300,14545855000,459500,459500,459500,459500,0
+20250324,184200,14545855000,459500,459500,459500,459500,0
+20250324,184100,14545855000,459500,459500,459500,459500,0
+20250324,184000,14545855000,459500,459500,459500,459500,837
+20250324,183900,14545855000,459500,459500,459500,459500,0
+20250324,183800,14545855000,459500,459500,459500,459500,0
+20250324,183700,14545855000,459500,459500,459500,459500,0
+20250324,183600,14545855000,459500,459500,459500,459500,0
+20250324,183500,14545855000,459500,459500,459500,459500,0
+20250324,183400,14545855000,459500,459500,459500,459500,0
+20250324,183300,14545855000,459500,459500,459500,459500,0
+20250324,183200,14545855000,459500,459500,459500,459500,0
+20250324,183100,14545855000,459500,459500,459500,459500,0
+20250324,183000,14545855000,459500,459500,459500,459500,0
+20250324,182900,14545855000,459500,459500,459500,459500,0
+20250324,182800,14545855000,459500,459500,459500,459500,0
+20250324,182700,14545855000,459500,459500,459500,459500,0
+20250324,182600,14545855000,459500,459500,459500,459500,0
+20250324,182500,14545855000,459500,459500,459500,459500,0
+20250324,182400,14545855000,459500,459500,459500,459500,0
+20250324,182300,14545855000,459500,459500,459500,459500,0
+20250324,182200,14545855000,459500,459500,459500,459500,0
+20250324,182100,14545855000,459500,459500,459500,459500,0
+20250324,182000,14545855000,459500,459500,459500,459500,0
+20250324,181900,14545855000,459500,459500,459500,459500,0
+20250324,181800,14545855000,459500,459500,459500,459500,0
+20250324,181700,14545855000,459500,459500,459500,459500,0
+20250324,181600,14545855000,459500,459500,459500,459500,0
+20250324,181500,14545855000,459500,459500,459500,459500,0
+20250324,181400,14545855000,459500,459500,459500,459500,0
+20250324,181300,14545855000,459500,459500,459500,459500,0
+20250324,181200,14545855000,459500,459500,459500,459500,0
+20250324,181100,14545855000,459500,459500,459500,459500,0
+20250324,181000,14545855000,459500,459500,459500,459500,837
+20250324,180900,14545855000,459500,459500,459500,459500,0
+20250324,180800,14545855000,459500,459500,459500,459500,0
+20250324,180700,14545855000,459500,459500,459500,459500,0
+20250324,180600,14545855000,459500,459500,459500,459500,0
+20250324,180500,14545855000,459500,459500,459500,459500,0
+20250324,180400,14545855000,459500,459500,459500,459500,0
+20250324,180300,14545855000,459500,459500,459500,459500,0
+20250324,180200,14545855000,459500,459500,459500,459500,0
+20250324,180100,14545855000,459500,459500,459500,459500,0
+20250324,180000,14545855000,459500,459500,459500,459500,0
+20250324,175900,14545855000,459500,459500,459500,459500,0
+20250324,175800,14545855000,459500,459500,459500,459500,0
+20250324,175700,14545855000,459500,459500,459500,459500,0
+20250324,175600,14545855000,459500,459500,459500,459500,0
+20250324,175500,14545855000,459500,459500,459500,459500,0
+20250324,175400,14545855000,459500,459500,459500,459500,0
+20250324,175300,14545855000,459500,459500,459500,459500,0
+20250324,175200,14545855000,459500,459500,459500,459500,0
+20250324,175100,14545855000,459500,459500,459500,459500,0
+20250324,175000,14545855000,459500,459500,459500,459500,0
+20250324,174900,14545855000,459500,459500,459500,459500,0
+20250324,174800,14545855000,459500,459500,459500,459500,0
+20250324,174700,14545855000,459500,459500,459500,459500,0
+20250324,174600,14545855000,459500,459500,459500,459500,0
+20250324,174500,14545855000,459500,459500,459500,459500,0
+20250324,174400,14545855000,459500,459500,459500,459500,0
+20250324,174300,14545855000,459500,459500,459500,459500,0
+20250324,174200,14545855000,459500,459500,459500,459500,0
+20250324,174100,14545855000,459500,459500,459500,459500,0
+20250324,174000,14545855000,459500,459500,459500,459500,837
+20250324,173900,14545855000,459500,459500,459500,459500,0
+20250324,173800,14545855000,459500,459500,459500,459500,0
+20250324,173700,14545855000,459500,459500,459500,459500,0
+20250324,173600,14545855000,459500,459500,459500,459500,0
+20250324,173500,14545855000,459500,459500,459500,459500,0
+20250324,173400,14545855000,459500,459500,459500,459500,0
+20250324,173300,14545855000,459500,459500,459500,459500,0
+20250324,173200,14545855000,459500,459500,459500,459500,0
+20250324,173100,14545855000,459500,459500,459500,459500,0
+20250324,173000,14545855000,459500,459500,459500,459500,0
+20250324,172900,14545855000,459500,459500,459500,459500,0
+20250324,172800,14545855000,459500,459500,459500,459500,0
+20250324,172700,14545855000,459500,459500,459500,459500,0
+20250324,172600,14545855000,459500,459500,459500,459500,0
+20250324,172500,14545855000,459500,459500,459500,459500,0
+20250324,172400,14545855000,459500,459500,459500,459500,0
+20250324,172300,14545855000,459500,459500,459500,459500,0
+20250324,172200,14545855000,459500,459500,459500,459500,0
+20250324,172100,14545855000,459500,459500,459500,459500,0
+20250324,172000,14545855000,459500,459500,459500,459500,0
+20250324,171900,14545855000,459500,459500,459500,459500,0
+20250324,171800,14545855000,459500,459500,459500,459500,0
+20250324,171700,14545855000,459500,459500,459500,459500,0
+20250324,171600,14545855000,459500,459500,459500,459500,0
+20250324,171500,14545855000,459500,459500,459500,459500,0
+20250324,171400,14545855000,459500,459500,459500,459500,0
+20250324,171300,14545855000,459500,459500,459500,459500,0
+20250324,171200,14545855000,459500,459500,459500,459500,0
+20250324,171100,14545855000,459500,459500,459500,459500,0
+20250324,171000,14545855000,459500,459500,459500,459500,837
+20250324,170900,14545855000,459500,459500,459500,459500,0
+20250324,170800,14545855000,459500,459500,459500,459500,0
+20250324,170700,14545855000,459500,459500,459500,459500,0
+20250324,170600,14545855000,459500,459500,459500,459500,0
+20250324,170500,14545855000,459500,459500,459500,459500,0
+20250324,170400,14545855000,459500,459500,459500,459500,0
+20250324,170300,14545855000,459500,459500,459500,459500,0
+20250324,170200,14545855000,459500,459500,459500,459500,0
+20250324,170100,14545855000,459500,459500,459500,459500,0
+20250324,170000,14545855000,459500,459500,459500,459500,0
+20250324,165900,14545855000,459500,459500,459500,459500,0
+20250324,165800,14545855000,459500,459500,459500,459500,0
+20250324,165700,14545855000,459500,459500,459500,459500,0
+20250324,165600,14545855000,459500,459500,459500,459500,0
+20250324,165500,14545855000,459500,459500,459500,459500,0
+20250324,165400,14545855000,459500,459500,459500,459500,0
+20250324,165300,14545855000,459500,459500,459500,459500,0
+20250324,165200,14545855000,459500,459500,459500,459500,0
+20250324,165100,14545855000,459500,459500,459500,459500,0
+20250324,165000,14545855000,459500,459500,459500,459500,0
+20250324,164900,14545855000,459500,459500,459500,459500,0
+20250324,164800,14545855000,459500,459500,459500,459500,0
+20250324,164700,14545855000,459500,459500,459500,459500,0
+20250324,164600,14545855000,459500,459500,459500,459500,0
+20250324,164500,14545855000,459500,459500,459500,459500,0
+20250324,164400,14545855000,459500,459500,459500,459500,0
+20250324,164300,14545855000,459500,459500,459500,459500,0
+20250324,164200,14545855000,459500,459500,459500,459500,0
+20250324,164100,14545855000,459500,459500,459500,459500,0
+20250324,164000,14545855000,459500,459500,459500,459500,837
+20250324,163900,14545855000,459500,459500,459500,459500,0
+20250324,163800,14545855000,459500,459500,459500,459500,0
+20250324,163700,14545855000,459500,459500,459500,459500,0
+20250324,163600,14545855000,459500,459500,459500,459500,0
+20250324,163500,14545855000,459500,459500,459500,459500,0
+20250324,163400,14545855000,459500,459500,459500,459500,0
+20250324,163300,14545855000,459500,459500,459500,459500,0
+20250324,163200,14545855000,459500,459500,459500,459500,0
+20250324,163100,14545855000,459500,459500,459500,459500,0
+20250324,163000,14545855000,459500,459500,459500,459500,0
+20250324,162900,14545855000,459500,459500,459500,459500,0
+20250324,162800,14545855000,459500,459500,459500,459500,0
+20250324,162700,14545855000,459500,459500,459500,459500,0
+20250324,162600,14545855000,459500,459500,459500,459500,0
+20250324,162500,14545855000,459500,459500,459500,459500,0
+20250324,162400,14545855000,459500,459500,459500,459500,0
+20250324,162300,14545855000,459500,459500,459500,459500,0
+20250324,162200,14545855000,459500,459500,459500,459500,0
+20250324,162100,14545855000,459500,459500,459500,459500,0
+20250324,162000,14545855000,459500,459500,459500,459500,0
+20250324,161900,14545855000,459500,459500,459500,459500,0
+20250324,161800,14545855000,459500,459500,459500,459500,0
+20250324,161700,14545855000,459500,459500,459500,459500,0
+20250324,161600,14545855000,459500,459500,459500,459500,0
+20250324,161500,14545855000,459500,459500,459500,459500,0
+20250324,161400,14545855000,459500,459500,459500,459500,0
+20250324,161300,14545855000,459500,459500,459500,459500,0
+20250324,161200,14545855000,459500,459500,459500,459500,0
+20250324,161100,14545855000,459500,459500,459500,459500,0
+20250324,161000,14545855000,459500,459500,459500,459500,837
+20250324,160900,14545855000,459500,459500,459500,459500,0
+20250324,160800,14545855000,459500,459500,459500,459500,0
+20250324,160700,14545855000,459500,459500,459500,459500,0
+20250324,160600,14545855000,459500,459500,459500,459500,0
+20250324,160500,14545855000,459500,459500,459500,459500,0
+20250324,160400,14545855000,459500,459500,459500,459500,0
+20250324,160300,14545855000,459500,459500,459500,459500,0
+20250324,160200,14545855000,459500,459500,459500,459500,0
+20250324,160100,14545855000,459500,459500,459500,459500,0
+20250324,160000,14545855000,459500,459500,459500,459500,0
+20250324,155900,14545855000,459500,459500,459500,459500,0
+20250324,155800,14545855000,459500,459500,459500,459500,0
+20250324,155700,14545855000,459500,459500,459500,459500,0
+20250324,155600,14545855000,459500,459500,459500,459500,0
+20250324,155500,14545855000,459500,459500,459500,459500,0
+20250324,155400,14545855000,459500,459500,459500,459500,0
+20250324,155300,14545855000,459500,459500,459500,459500,0
+20250324,155200,14545855000,459500,459500,459500,459500,0
+20250324,155100,14545855000,459500,459500,459500,459500,0
+20250324,155000,14545855000,459500,459500,459500,459500,0
+20250324,154900,14545855000,459500,459500,459500,459500,0
+20250324,154800,14545855000,459500,459500,459500,459500,0
+20250324,154700,14545855000,459500,459500,459500,459500,0
+20250324,154600,14545855000,459500,459500,459500,459500,0
+20250324,154500,14545855000,459500,459500,459500,459500,0
+20250324,154400,14545855000,459500,459500,459500,459500,0
+20250324,154300,14545855000,459500,459500,459500,459500,0
+20250324,154200,14545855000,459500,459500,459500,459500,0
+20250324,154100,14545855000,459500,459500,459500,459500,0
+20250324,154000,14545855000,459500,459500,459500,459500,837
+20250324,153900,14545855000,459500,459500,459500,459500,0
+20250324,153800,14545855000,459500,459500,459500,459500,0
+20250324,153700,14545855000,459500,459500,459500,459500,0
+20250324,153600,14545855000,459500,459500,459500,459500,0
+20250324,153500,14545855000,459500,459500,459500,459500,0
+20250324,153400,14545855000,459500,459500,459500,459500,0
+20250324,153300,14545855000,459500,459500,459500,459500,0
+20250324,153200,14545855000,459500,459500,459500,459500,0
+20250324,153100,14545855000,459500,459500,459500,459500,0
+20250324,153000,14545855000,459500,459500,459500,459500,837
+20250324,152900,14161253500,460500,460500,460500,460500,0
+20250324,152800,14161253500,460500,460500,460500,460500,0
+20250324,152700,14161253500,460500,460500,460500,460500,0
+20250324,152600,14161253500,460500,460500,460500,460500,0
+20250324,152500,14161253500,460500,460500,460500,460500,0
+20250324,152400,14161253500,460500,460500,460500,460500,0
+20250324,152300,14161253500,460500,460500,460500,460500,0
+20250324,152200,14161253500,460500,460500,460500,460500,0
+20250324,152100,14161253500,460500,460500,460500,460500,0
+20250324,152000,14161253500,460500,460500,460500,460500,0
+20250324,151900,14161253500,460500,460000,460500,460000,26
+20250324,151800,14149286500,460500,460000,461500,460000,175
+20250324,151700,14068700500,460000,461000,461000,460000,68
+20250324,151600,14037372750,460500,461000,461500,460500,74
+20250324,151500,14003255000,461000,461500,461500,460500,93
+20250324,151400,13960382750,461500,461500,463000,461000,98
+20250324,151300,13915153000,461000,461000,461500,461000,51
+20250324,151200,13891631250,461500,461500,461500,461000,45
+20250324,151100,13870871750,462000,462000,462000,461500,116
+20250324,151000,13817301500,461500,462000,463000,461500,74
+20250324,150900,13783119750,462000,461500,462000,461500,117
+20250324,150800,13729076000,461500,461500,462000,461000,105
+20250324,150700,13680618500,461500,461500,462000,461000,129
+20250324,150600,13621080250,461500,461000,462000,461000,91
+20250324,150500,13579092250,461500,461250,461500,461000,76
+20250324,150400,13544025250,461500,461000,461500,461000,73
+20250324,150300,13510346000,461500,461250,461500,460500,90
+20250324,150200,13468856500,461500,461500,462000,461500,87
+20250324,150100,13428692750,462000,461500,462000,461500,94
+20250324,150000,13385295750,461500,462000,462500,461500,148
+20250324,145900,13316904250,462000,462000,462500,461500,107
+20250324,145800,13267471750,462000,461750,462000,461500,118
+20250324,145700,13212962250,462000,461500,462000,461000,49
+20250324,145600,13190337000,461500,461500,462500,461500,166
+20250324,145500,13113646250,462000,461500,462000,461500,46
+20250324,145400,13092400500,461500,461500,462000,461000,36
+20250324,145300,13075781500,461500,461000,462000,461000,103
+20250324,145200,13028254500,461500,461000,462000,461000,99
+20250324,145100,12982589750,461500,462000,462000,461000,105
+20250324,145000,12934131000,461750,461500,462000,461500,116
+20250324,144900,12880557750,461500,462000,462500,461500,88
+20250324,144800,12839907500,462000,461500,462500,461500,102
+20250324,144700,12792785250,461500,461500,462500,461500,39
+20250324,144600,12774771250,462000,461500,463000,461500,93
+20250324,144500,12731807250,461500,462500,463000,461500,124
+20250324,144400,12674516750,462500,461750,463000,461500,70
+20250324,144300,12642168000,462500,461500,462500,461000,69
+20250324,144200,12610296750,461500,461500,463000,461500,126
+20250324,144100,12552054000,461500,461250,462500,461000,92
+20250324,144000,12509585750,461250,462000,462500,460500,64
+20250324,143900,12480057500,462000,463500,463500,460500,211
+20250324,143800,12382562250,463500,462500,463500,461500,145
+20250324,143700,12315484750,462500,463000,463000,462500,57
+20250324,143600,12289111750,463500,463000,463500,462500,86
+20250324,143500,12249298500,462500,462500,463000,462500,74
+20250324,143400,12215055500,462500,464000,464000,462000,68
+20250324,143300,12183596750,464000,464000,464000,463500,124
+20250324,143200,12126086500,464000,463250,464000,463000,105
+20250324,143100,12077447250,463000,463500,464000,463000,77
+20250324,143000,12041755500,463500,463500,464000,463500,85
+20250324,142900,12002338250,464000,463750,464000,463500,111
+20250324,142800,11950840250,464000,464500,464500,463500,120
+20250324,142700,11895154500,464500,464000,465000,464000,170
+20250324,142600,11816181000,464000,463750,464500,463750,156
+20250324,142500,11743752750,464000,464000,464000,463500,86
+20250324,142400,11703853500,464000,464500,464500,463500,83
+20250324,142300,11665340500,464000,464000,464500,463750,165
+20250324,142200,11588774250,464000,464000,464000,463500,66
+20250324,142100,11558153000,464000,464500,465000,463500,142
+20250324,142000,11492215500,464500,464500,464500,463500,123
+20250324,141900,11435108250,464500,464000,465000,464000,104
+20250324,141800,11386777750,464500,464500,464500,464000,75
+20250324,141700,11351944250,464500,465000,465000,464500,179
+20250324,141600,11268783000,465000,464500,465000,464000,135
+20250324,141500,11206050500,464500,464500,465000,464000,134
+20250324,141400,11143806750,464000,464500,464500,464000,145
+20250324,141300,11076490000,464500,464000,464500,463000,94
+20250324,141200,11032864000,464000,464000,464500,464000,135
+20250324,141100,10970221500,464000,464000,464500,463000,206
+20250324,141000,10874658000,463500,464000,464000,463500,60
+20250324,140900,10846821000,463500,464000,464000,463000,85
+20250324,140800,10807412250,464000,463250,464000,463250,152
+20250324,140700,10736948250,463500,463500,464000,463000,85
+20250324,140600,10697548250,463500,463500,464000,463500,146
+20250324,140500,10629863250,463000,463000,463000,462500,254
+20250324,140400,10512265250,463000,462500,463000,462000,81
+20250324,140300,10474774750,462000,462500,462500,462000,71
+20250324,140200,10441941250,462500,462500,463000,462500,134
+20250324,140100,10379953750,462500,462500,463000,462000,162
+20250324,140000,10305019750,462500,462000,462500,460500,138
+20250324,135900,10241284750,462000,463000,463000,462000,130
+20250324,135800,10181160750,462500,462000,462500,462000,75
+20250324,135700,10146479500,462500,462500,463000,462000,249
+20250324,135600,10031320000,462500,462500,462500,462000,90
+20250324,135500,9989703000,462500,462500,462500,462000,84
+20250324,135400,9950854500,462500,462000,462500,462000,102
+20250324,135300,9903688500,462000,462500,462500,462000,114
+20250324,135200,9850991000,462500,462000,462500,462000,99
+20250324,135100,9805207250,462000,462500,463000,462000,156
+20250324,135000,9733057750,462500,462000,462500,461500,230
+20250324,134900,9626727750,462000,461500,462000,461000,75
+20250324,134800,9592105750,461500,462000,462000,461000,91
+20250324,134700,9550109750,462000,462000,462000,461500,167
+20250324,134600,9472989750,462000,462000,462000,461500,30
+20250324,134500,9459132250,461500,462000,462000,461500,99
+20250324,134400,9413422750,462000,461500,462000,461500,73
+20250324,134300,9379721750,461000,461000,461500,461000,71
+20250324,134200,9346957750,461500,461750,461750,461000,121
+20250324,134100,9291116750,462000,461500,462000,461500,80
+20250324,134000,9254158750,461500,461500,462000,461000,119
+20250324,133900,9199234250,461500,461000,461500,461000,253
+20250324,133800,9082493750,461500,461000,461500,461000,44
+20250324,133700,9062203250,461000,461000,461000,460500,53
+20250324,133600,9037774250,461000,460500,461000,460500,119
+20250324,133500,8982957250,460500,460000,460500,459500,106
+20250324,133400,8934198250,460000,461000,461000,459500,313
+20250324,133300,8790078750,461500,461500,461500,461250,81
+20250324,133200,8752698500,461500,461500,461500,461000,228
+20250324,133100,8647489500,461000,460000,461500,459500,356
+20250324,133000,8483567000,460000,459500,461500,459000,1478
+20250324,132900,7803288000,459500,459000,459500,459000,95
+20250324,132800,7759662500,458750,459500,459500,458500,157
+20250324,132700,7687595500,459250,458500,459250,458250,315
+20250324,132600,7543045000,458000,458500,458500,458000,145
+20250324,132500,7476577000,458500,458000,458500,458000,286
+20250324,132400,7345552750,458000,457000,458000,456750,192
+20250324,132300,7257730000,456750,456750,457000,456750,51
+20250324,132200,7234424250,457000,457000,457000,456500,64
+20250324,132100,7205196250,457000,457000,457000,456500,140
+20250324,132000,7141219250,457000,456500,457000,456500,44
+20250324,131900,7121119750,456500,456500,456500,456000,64
+20250324,131800,7091906250,456500,456000,456500,456000,62
+20250324,131700,7063607750,456500,456500,456500,456000,30
+20250324,131600,7049913250,456500,456500,457000,456500,60
+20250324,131500,7022521250,456750,456500,457000,456500,48
+20250324,131400,7000591250,456500,455000,456500,454500,297
+20250324,131300,6865235750,455000,454500,455000,454500,19
+20250324,131200,6856593750,454500,453500,454500,453500,60
+20250324,131100,6829355250,454000,454500,455000,453500,165
+20250324,131000,6754385250,454500,454500,454500,454000,39
+20250324,130900,6736664750,454500,454500,454500,454250,30
+20250324,130800,6723031750,454000,454500,454500,454000,25
+20250324,130700,6711673250,454500,454250,454500,454250,40
+20250324,130600,6693493500,454250,454250,454250,454000,23
+20250324,130500,6683049750,454000,454500,454500,454000,25
+20250324,130400,6671689250,454500,454000,454500,453500,87
+20250324,130300,6632191250,454000,453500,454000,453500,54
+20250324,130200,6607679750,453500,454000,454000,453500,11
+20250324,130100,6602689250,454000,453500,454000,453500,29
+20250324,130000,6589525250,453500,454000,454500,453500,107
+20250324,125900,6540931250,454500,454250,454500,454000,40
+20250324,125800,6522756250,454000,454250,454250,454000,6
+20250324,125700,6520031500,454500,454000,454500,454000,32
+20250324,125600,6505494500,454000,454000,454000,453750,126
+20250324,125500,6448292500,454000,455000,455500,454000,85
+20250324,125400,6409627500,455000,455000,455000,454500,46
+20250324,125300,6388702000,455000,454750,455000,454500,31
+20250324,125200,6374601250,455000,455000,455000,454500,33
+20250324,125100,6359586750,455000,455000,455000,454500,33
+20250324,125000,6344578250,454500,454500,454500,454250,96
+20250324,124900,6300948250,454500,455000,455000,454500,64
+20250324,124800,6271840750,455000,455000,455000,454500,29
+20250324,124700,6258654250,454500,454750,455000,454500,26
+20250324,124600,6246827000,454750,455000,455000,454500,27
+20250324,124500,6234548250,454500,454500,454500,454000,61
+20250324,124400,6206824250,454000,454000,454500,454000,21
+20250324,124300,6197284250,454000,454500,454500,454000,34
+20250324,124200,6181841750,454500,454500,454500,454500,71
+20250324,124100,6149572250,455000,454000,455000,454000,31
+20250324,124000,6135487250,454500,454250,454500,454000,27
+20250324,123900,6123220250,454500,454000,454500,454000,89
+20250324,123800,6082803250,454000,455000,455000,453500,203
+20250324,123700,5990562750,455000,454750,455000,454500,39
+20250324,123600,5972824500,454750,455000,455000,454500,22
+20250324,123500,5962818250,455000,455000,455000,454500,40
+20250324,123400,5944623750,455000,454750,455000,454500,40
+20250324,123300,5926427250,454750,455000,455000,454500,28
+20250324,123200,5913691750,454500,455000,455000,454500,41
+20250324,123100,5895049250,455000,454750,455000,454500,81
+20250324,123000,5858210250,454750,454500,454750,454500,28
+20250324,122900,5845483250,455000,455000,456000,455000,98
+20250324,122800,5800892250,455000,455500,455500,455000,26
+20250324,122700,5789051250,455500,455750,456000,455500,95
+20250324,122600,5745757250,456000,456000,456000,455500,30
+20250324,122500,5732080250,456000,456000,456000,455500,30
+20250324,122400,5718401750,455500,455750,456000,455500,25
+20250324,122300,5707010250,455750,455500,456000,455500,48
+20250324,122200,5685125250,455500,456000,456000,455500,52
+20250324,122100,5661425750,456000,455750,456000,455500,34
+20250324,122000,5645925500,455750,455500,456000,455500,40
+20250324,121900,5627687000,455500,456000,456500,455500,130
+20250324,121800,5568421000,456500,456500,456500,456000,32
+20250324,121700,5553824250,456500,456500,456500,456000,35
+20250324,121600,5537850750,456500,456500,456500,456000,56
+20250324,121500,5512292250,456500,456250,456500,456000,27
+20250324,121400,5499970750,456250,456500,457000,456250,61
+20250324,121300,5472121250,456500,456500,457000,456500,29
+20250324,121200,5458874250,456500,456500,456500,456500,29
+20250324,121100,5445635750,456500,456250,456500,456000,94
+20250324,121000,5402733750,456500,456500,457000,456500,74
+20250324,120900,5368951250,457000,456000,457000,456000,100
+20250324,120800,5323299250,456500,456250,456500,456000,27
+20250324,120700,5310979750,456000,456500,456500,456000,25
+20250324,120600,5299569750,456500,456500,456500,456000,47
+20250324,120500,5278121000,456500,456250,456500,456250,71
+20250324,120400,5245714500,456500,456000,456500,456000,42
+20250324,120300,5226546750,456000,456500,456500,456000,61
+20250324,120200,5198715750,456500,456500,456500,456000,53
+20250324,120100,5174527750,456500,456500,456500,456000,33
+20250324,120000,5159465750,456000,456500,456500,456000,28
+20250324,115900,5146690750,456500,456500,456500,456500,24
+20250324,115800,5135734750,456500,456250,456500,456000,47
+20250324,115700,5114283750,456000,456500,456500,456000,59
+20250324,115600,5087372750,456500,456500,456500,456000,28
+20250324,115500,5074596750,456500,456500,456500,456000,45
+20250324,115400,5054059250,456500,456500,456500,456000,45
+20250324,115300,5033520750,456500,456500,456500,456000,48
+20250324,115200,5011609750,456500,456500,456500,456000,30
+20250324,115100,4997922250,456000,456500,456500,456000,61
+20250324,115000,4970078750,456500,456500,456500,456000,44
+20250324,114900,4950006250,456500,456500,456500,456000,78
+20250324,114800,4914403750,456000,456500,456500,456000,23
+20250324,114700,4903908000,456000,455500,456000,455500,80
+20250324,114600,4867434000,455500,456000,456000,455500,19
+20250324,114500,4858773500,456000,455500,456000,455500,24
+20250324,114400,4847834000,455500,456000,456000,455500,47
+20250324,114300,4826418000,455500,456000,456000,455500,55
+20250324,114200,4801342500,456000,456000,456000,455500,36
+20250324,114100,4784932500,455750,456000,456000,455500,36
+20250324,114000,4768523000,456000,456500,456500,456000,80
+20250324,113900,4732022000,456500,456500,456500,456000,22
+20250324,113800,4721983000,456000,456500,456500,456000,36
+20250324,113700,4705561500,456500,456000,456500,455500,23
+20250324,113600,4695070000,456000,456000,456000,456000,53
+20250324,113500,4670902000,456500,457000,457000,456500,111
+20250324,113400,4620210500,457000,457000,457500,457000,70
+20250324,113300,4588220000,457500,458000,458000,457000,63
+20250324,113200,4559392000,458000,457250,458000,457000,98
+20250324,113100,4514535000,457000,457500,457500,457000,25
+20250324,113000,4503100500,457000,456000,458500,456000,260
+20250324,112900,4384199500,456000,456500,457000,456000,149
+20250324,112800,4316194000,456500,456500,456500,456000,104
+20250324,112700,4268723000,456000,456500,456500,456000,54
+20250324,112600,4244075500,456000,456000,456500,455500,202
+20250324,112500,4151970500,456000,455500,456000,455250,63
+20250324,112400,4123265500,455500,455500,456000,454500,115
+20250324,112300,4070889500,455000,455000,455000,455000,46
+20250324,112200,4049959500,455000,454000,455000,453500,138
+20250324,112100,3987264500,454000,454500,454500,453500,49
+20250324,112000,3965018500,454500,453000,454500,453000,140
+20250324,111900,3901470500,453500,454000,454500,453500,118
+20250324,111800,3847907750,454250,455000,455000,454250,53
+20250324,111700,3823816500,455000,454500,455000,454500,49
+20250324,111600,3801529000,454500,454750,455000,454500,27
+20250324,111500,3789253250,454750,454500,455000,454500,15
+20250324,111400,3782432750,454500,456000,456000,454500,225
+20250324,111300,3680018250,456000,456000,456000,455750,35
+20250324,111200,3664058500,455750,456000,456000,455750,18
+20250324,111100,3655853500,455500,456000,456000,455500,53
+20250324,111000,3631691250,456000,456000,456000,455500,21
+20250324,110900,3622117250,456000,456000,456000,455750,35
+20250324,110800,3606158250,455500,456500,456500,455500,146
+20250324,110700,3539574250,456000,455000,456000,455000,78
+20250324,110600,3504010750,455500,456000,456000,455500,147
+20250324,110500,3437049750,456000,456000,456000,455500,81
+20250324,110400,3400118750,455500,455500,456000,455500,29
+20250324,110300,3386899250,456000,456000,456500,455750,80
+20250324,110200,3350414750,456000,455500,456000,455500,18
+20250324,110100,3342209750,456000,456000,456000,455500,47
+20250324,110000,3320785250,456000,455000,456000,455000,121
+20250324,105900,3265660250,455250,455500,455500,455000,41
+20250324,105800,3246996750,455500,455500,455500,455000,36
+20250324,105700,3230610750,455500,455500,455500,455000,23
+20250324,105600,3220136250,455500,455250,455500,455250,15
+20250324,105500,3213305750,455500,455500,455500,455000,47
+20250324,105400,3191905250,455500,455500,455500,455000,21
+20250324,105300,3182340250,454500,455500,455500,454500,145
+20250324,105200,3116329250,455750,455000,456000,455000,29
+20250324,105100,3103109250,455000,455500,455500,455000,147
+20250324,105000,3036153250,455500,455500,455500,455250,24
+20250324,104900,3025224000,455000,455000,455500,455000,44
+20250324,104800,3005192500,455000,455000,455500,455000,18
+20250324,104700,2996996500,455500,453500,455500,453500,155
+20250324,104600,2926543000,454000,454000,454000,453500,29
+20250324,104500,2913384000,454000,454000,454000,453500,36
+20250324,104400,2897043500,453500,453500,454000,453500,42
+20250324,104300,2877991500,454000,454500,454500,453500,39
+20250324,104200,2860279250,454500,454500,454500,454000,22
+20250324,104100,2850286750,454500,454500,454500,454000,32
+20250324,104000,2835748250,454500,454750,454750,454250,63
+20250324,103900,2807113750,454500,455000,455000,454500,40
+20250324,103800,2788919750,454500,455000,455000,454500,22
+20250324,103700,2778911750,454750,455000,455000,454750,61
+20250324,103600,2751157000,455000,455000,455250,455000,101
+20250324,103500,2705199000,455000,455000,455000,454500,49
+20250324,103400,2682911500,455000,455000,455000,454500,27
+20250324,103300,2670633500,455000,454500,455000,454500,35
+20250324,103200,2654714500,454500,454500,455000,454500,27
+20250324,103100,2642434000,454500,454000,454500,454000,67
+20250324,103000,2611989000,454000,453750,454500,453750,95
+20250324,102900,2568859500,454000,454000,454000,453500,25
+20250324,102800,2557511000,454000,454000,454000,453500,19
+20250324,102700,2548889500,453500,453750,454000,453500,48
+20250324,102600,2527110500,454000,454000,454000,453500,35
+20250324,102500,2511227500,453500,453500,454000,453500,29
+20250324,102400,2498071500,453500,453250,453500,453250,28
+20250324,102300,2485375000,453250,453500,453500,453250,28
+20250324,102200,2472677500,453500,453000,453500,453000,33
+20250324,102100,2457724000,453000,453000,453000,452500,55
+20250324,102000,2432811000,453000,452500,453000,452500,31
+20250324,101900,2418777500,453000,453000,453000,453000,48
+20250324,101800,2397033500,452500,453000,453000,452500,42
+20250324,101700,2378009500,452500,452750,453000,452500,65
+20250324,101600,2348585500,453000,453000,453000,452500,24
+20250324,101500,2337715500,452500,452500,452500,452000,63
+20250324,101400,2309212500,452500,453000,453250,452000,36
+20250324,101300,2292908500,453500,453000,453500,453000,14
+20250324,101200,2286560500,453000,453000,453000,452000,69
+20250324,101100,2255330500,453500,453250,453500,453000,37
+20250324,101000,2238557750,453250,453000,453500,453000,10
+20250324,100900,2234024250,453500,452500,453500,452500,113
+20250324,100800,2182859250,452500,452500,452500,452000,71
+20250324,100700,2150763250,452500,453500,453500,452500,126
+20250324,100600,2093690250,453500,453500,453500,453000,36
+20250324,100500,2077376250,453000,453500,453500,453000,83
+20250324,100400,2039738750,454000,454500,454750,454000,55
+20250324,100300,2014751750,454500,455000,455000,454500,28
+20250324,100200,2002013750,454500,455000,455000,454500,44
+20250324,100100,1981999250,455000,454500,455000,454000,48
+20250324,100000,1960176750,454000,455000,455000,453750,151
+20250324,095900,1891604750,454500,454500,455000,454500,46
+20250324,095800,1870688750,454500,454750,455000,454500,21
+20250324,095700,1861137250,454750,455000,455000,454500,30
+20250324,095600,1847493250,455000,454500,455000,454500,39
+20250324,095500,1829756750,455000,454500,455000,454500,58
+20250324,095400,1803393750,454250,454000,454500,454000,41
+20250324,095300,1784774250,454500,455000,455000,454000,46
+20250324,095200,1763872750,455000,454000,455000,454000,86
+20250324,095100,1724801250,454000,453500,454000,453250,47
+20250324,095000,1703488250,453000,453000,453500,453000,27
+20250324,094900,1691249000,453500,453500,453500,453000,38
+20250324,094800,1674023000,453500,453500,453500,453000,52
+20250324,094700,1650444000,454000,454000,454000,454000,28
+20250324,094600,1637732000,454000,453000,454500,453000,123
+20250324,094500,1581974500,451000,453500,453500,451000,106
+20250324,094400,1534015000,453500,451500,454000,451500,214
+20250324,094300,1437054000,452000,452000,452000,451500,100
+20250324,094200,1391893000,452000,452000,452500,451500,25
+20250324,094100,1380595000,452250,452000,453000,452000,20
+20250324,094000,1371550500,452000,451500,452000,451000,53
+20250324,093900,1347620500,451500,452500,452500,451500,30
+20250324,093800,1334060500,452500,452000,452500,452000,21
+20250324,093700,1324565000,452500,452000,452500,452000,20
+20250324,093600,1315521000,452500,452000,452500,452000,37
+20250324,093500,1298783000,451500,451500,451500,451500,61
+20250324,093400,1271241500,451500,451500,452000,451500,22
+20250324,093300,1261307000,451000,452500,452500,451000,156
+20250324,093200,1190920500,452500,451500,452500,451500,32
+20250324,093100,1176455500,452500,452000,452500,451500,30
+20250324,093000,1162886500,452000,451000,452000,451000,54
+20250324,092900,1138491000,451500,450500,451500,450500,84
+20250324,092800,1100603000,450500,450500,450500,450000,48
+20250324,092700,1078986000,450500,450500,450500,450000,8
+20250324,092600,1075383000,450500,451000,451000,450000,102
+20250324,092500,1029447000,450500,451000,451000,450500,17
+20250324,092400,1021784000,451000,451500,451500,451000,96
+20250324,092300,978474500,451500,451500,452000,451000,61
+20250324,092200,950931000,451500,451500,451500,451500,54
+20250324,092100,926550000,452000,452500,452500,452000,118
+20250324,092000,873199500,452500,452500,452500,452500,45
+20250324,091900,852837000,452500,452500,453000,452500,42
+20250324,091800,833831500,452500,453000,453000,452500,43
+20250324,091700,814371500,453000,453000,453000,453000,24
+20250324,091600,803499500,452000,453000,453500,452000,60
+20250324,091500,776303500,452000,451000,452000,450500,99
+20250324,091400,731639000,451000,452500,452500,450500,146
+20250324,091300,665764000,452000,451500,452000,451500,45
+20250324,091200,645429500,451500,453000,453500,451500,64
+20250324,091100,616486000,454000,453500,454000,453500,25
+20250324,091000,605146000,453500,453000,453500,452500,74
+20250324,090900,571637500,452500,452000,452500,451500,94
+20250324,090800,529139500,452000,452500,453000,452000,178
+20250324,090700,448643000,452500,451000,452500,451000,43
+20250324,090600,429195000,452500,451000,453000,450500,167
+20250324,090500,353799000,451000,449000,451000,449000,66
+20250324,090400,324101500,450000,449000,450000,449000,68
+20250324,090300,293545000,449000,450000,451000,449000,52
+20250324,090200,270138000,449000,450000,451000,449000,179
+20250324,090100,189605000,449000,449000,451000,448500,151
+20250324,090000,121771500,450000,449000,450500,448500,269
--- a/298040/min/candle-20250325.csv
+++ b/298040/min/candle-20250325.csv
@@ -0,0 +1,731 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,210900,18300262000,457500,457500,457500,457500,1135
+20250325,210800,18300262000,457500,457500,457500,457500,0
+20250325,210700,18300262000,457500,457500,457500,457500,0
+20250325,210600,18300262000,457500,457500,457500,457500,0
+20250325,210500,18300262000,457500,457500,457500,457500,0
+20250325,210400,18300262000,457500,457500,457500,457500,0
+20250325,210300,18300262000,457500,457500,457500,457500,0
+20250325,210200,18300262000,457500,457500,457500,457500,0
+20250325,210100,18300262000,457500,457500,457500,457500,0
+20250325,210000,18300262000,457500,457500,457500,457500,0
+20250325,205900,18300262000,457500,457500,457500,457500,0
+20250325,205800,18300262000,457500,457500,457500,457500,0
+20250325,205700,18300262000,457500,457500,457500,457500,0
+20250325,205600,18300262000,457500,457500,457500,457500,0
+20250325,205500,18300262000,457500,457500,457500,457500,0
+20250325,205400,18300262000,457500,457500,457500,457500,0
+20250325,205300,18300262000,457500,457500,457500,457500,0
+20250325,205200,18300262000,457500,457500,457500,457500,0
+20250325,205100,18300262000,457500,457500,457500,457500,0
+20250325,205000,18300262000,457500,457500,457500,457500,0
+20250325,204900,18300262000,457500,457500,457500,457500,0
+20250325,204800,18300262000,457500,457500,457500,457500,0
+20250325,204700,18300262000,457500,457500,457500,457500,0
+20250325,204600,18300262000,457500,457500,457500,457500,0
+20250325,204500,18300262000,457500,457500,457500,457500,0
+20250325,204400,18300262000,457500,457500,457500,457500,0
+20250325,204300,18300262000,457500,457500,457500,457500,0
+20250325,204200,18300262000,457500,457500,457500,457500,0
+20250325,204100,18300262000,457500,457500,457500,457500,0
+20250325,204000,18300262000,457500,457500,457500,457500,0
+20250325,203900,18300262000,457500,457500,457500,457500,1135
+20250325,203800,18300262000,457500,457500,457500,457500,0
+20250325,203700,18300262000,457500,457500,457500,457500,0
+20250325,203600,18300262000,457500,457500,457500,457500,0
+20250325,203500,18300262000,457500,457500,457500,457500,0
+20250325,203400,18300262000,457500,457500,457500,457500,0
+20250325,203300,18300262000,457500,457500,457500,457500,0
+20250325,203200,18300262000,457500,457500,457500,457500,0
+20250325,203100,18300262000,457500,457500,457500,457500,0
+20250325,203000,18300262000,457500,457500,457500,457500,0
+20250325,202900,18300262000,457500,457500,457500,457500,0
+20250325,202800,18300262000,457500,457500,457500,457500,0
+20250325,202700,18300262000,457500,457500,457500,457500,0
+20250325,202600,18300262000,457500,457500,457500,457500,0
+20250325,202500,18300262000,457500,457500,457500,457500,0
+20250325,202400,18300262000,457500,457500,457500,457500,0
+20250325,202300,18300262000,457500,457500,457500,457500,0
+20250325,202200,18300262000,457500,457500,457500,457500,0
+20250325,202100,18300262000,457500,457500,457500,457500,0
+20250325,202000,18300262000,457500,457500,457500,457500,0
+20250325,201900,18300262000,457500,457500,457500,457500,0
+20250325,201800,18300262000,457500,457500,457500,457500,0
+20250325,201700,18300262000,457500,457500,457500,457500,0
+20250325,201600,18300262000,457500,457500,457500,457500,0
+20250325,201500,18300262000,457500,457500,457500,457500,0
+20250325,201400,18300262000,457500,457500,457500,457500,0
+20250325,201300,18300262000,457500,457500,457500,457500,0
+20250325,201200,18300262000,457500,457500,457500,457500,0
+20250325,201100,18300262000,457500,457500,457500,457500,0
+20250325,201000,18300262000,457500,457500,457500,457500,0
+20250325,200900,18300262000,457500,457500,457500,457500,1135
+20250325,200800,18300262000,457500,457500,457500,457500,0
+20250325,200700,18300262000,457500,457500,457500,457500,0
+20250325,200600,18300262000,457500,457500,457500,457500,0
+20250325,200500,18300262000,457500,457500,457500,457500,0
+20250325,200400,18300262000,457500,457500,457500,457500,0
+20250325,200300,18300262000,457500,457500,457500,457500,0
+20250325,200200,18300262000,457500,457500,457500,457500,0
+20250325,200100,18300262000,457500,457500,457500,457500,0
+20250325,200000,18300262000,457500,457500,457500,457500,0
+20250325,195900,18300262000,457500,457500,457500,457500,0
+20250325,195800,18300262000,457500,457500,457500,457500,0
+20250325,195700,18300262000,457500,457500,457500,457500,0
+20250325,195600,18300262000,457500,457500,457500,457500,0
+20250325,195500,18300262000,457500,457500,457500,457500,0
+20250325,195400,18300262000,457500,457500,457500,457500,0
+20250325,195300,18300262000,457500,457500,457500,457500,0
+20250325,195200,18300262000,457500,457500,457500,457500,0
+20250325,195100,18300262000,457500,457500,457500,457500,0
+20250325,195000,18300262000,457500,457500,457500,457500,0
+20250325,194900,18300262000,457500,457500,457500,457500,0
+20250325,194800,18300262000,457500,457500,457500,457500,0
+20250325,194700,18300262000,457500,457500,457500,457500,0
+20250325,194600,18300262000,457500,457500,457500,457500,0
+20250325,194500,18300262000,457500,457500,457500,457500,0
+20250325,194400,18300262000,457500,457500,457500,457500,0
+20250325,194300,18300262000,457500,457500,457500,457500,0
+20250325,194200,18300262000,457500,457500,457500,457500,0
+20250325,194100,18300262000,457500,457500,457500,457500,0
+20250325,194000,18300262000,457500,457500,457500,457500,0
+20250325,193900,18300262000,457500,457500,457500,457500,1135
+20250325,193800,18300262000,457500,457500,457500,457500,0
+20250325,193700,18300262000,457500,457500,457500,457500,0
+20250325,193600,18300262000,457500,457500,457500,457500,0
+20250325,193500,18300262000,457500,457500,457500,457500,0
+20250325,193400,18300262000,457500,457500,457500,457500,0
+20250325,193300,18300262000,457500,457500,457500,457500,0
+20250325,193200,18300262000,457500,457500,457500,457500,0
+20250325,193100,18300262000,457500,457500,457500,457500,0
+20250325,193000,18300262000,457500,457500,457500,457500,0
+20250325,192900,18300262000,457500,457500,457500,457500,0
+20250325,192800,18300262000,457500,457500,457500,457500,0
+20250325,192700,18300262000,457500,457500,457500,457500,0
+20250325,192600,18300262000,457500,457500,457500,457500,0
+20250325,192500,18300262000,457500,457500,457500,457500,0
+20250325,192400,18300262000,457500,457500,457500,457500,0
+20250325,192300,18300262000,457500,457500,457500,457500,0
+20250325,192200,18300262000,457500,457500,457500,457500,0
+20250325,192100,18300262000,457500,457500,457500,457500,0
+20250325,192000,18300262000,457500,457500,457500,457500,0
+20250325,191900,18300262000,457500,457500,457500,457500,0
+20250325,191800,18300262000,457500,457500,457500,457500,0
+20250325,191700,18300262000,457500,457500,457500,457500,0
+20250325,191600,18300262000,457500,457500,457500,457500,0
+20250325,191500,18300262000,457500,457500,457500,457500,0
+20250325,191400,18300262000,457500,457500,457500,457500,0
+20250325,191300,18300262000,457500,457500,457500,457500,0
+20250325,191200,18300262000,457500,457500,457500,457500,0
+20250325,191100,18300262000,457500,457500,457500,457500,0
+20250325,191000,18300262000,457500,457500,457500,457500,0
+20250325,190900,18300262000,457500,457500,457500,457500,1135
+20250325,190800,18300262000,457500,457500,457500,457500,0
+20250325,190700,18300262000,457500,457500,457500,457500,0
+20250325,190600,18300262000,457500,457500,457500,457500,0
+20250325,190500,18300262000,457500,457500,457500,457500,0
+20250325,190400,18300262000,457500,457500,457500,457500,0
+20250325,190300,18300262000,457500,457500,457500,457500,0
+20250325,190200,18300262000,457500,457500,457500,457500,0
+20250325,190100,18300262000,457500,457500,457500,457500,0
+20250325,190000,18300262000,457500,457500,457500,457500,0
+20250325,185900,18300262000,457500,457500,457500,457500,0
+20250325,185800,18300262000,457500,457500,457500,457500,0
+20250325,185700,18300262000,457500,457500,457500,457500,0
+20250325,185600,18300262000,457500,457500,457500,457500,0
+20250325,185500,18300262000,457500,457500,457500,457500,0
+20250325,185400,18300262000,457500,457500,457500,457500,0
+20250325,185300,18300262000,457500,457500,457500,457500,0
+20250325,185200,18300262000,457500,457500,457500,457500,0
+20250325,185100,18300262000,457500,457500,457500,457500,0
+20250325,185000,18300262000,457500,457500,457500,457500,0
+20250325,184900,18300262000,457500,457500,457500,457500,0
+20250325,184800,18300262000,457500,457500,457500,457500,0
+20250325,184700,18300262000,457500,457500,457500,457500,0
+20250325,184600,18300262000,457500,457500,457500,457500,0
+20250325,184500,18300262000,457500,457500,457500,457500,0
+20250325,184400,18300262000,457500,457500,457500,457500,0
+20250325,184300,18300262000,457500,457500,457500,457500,0
+20250325,184200,18300262000,457500,457500,457500,457500,0
+20250325,184100,18300262000,457500,457500,457500,457500,0
+20250325,184000,18300262000,457500,457500,457500,457500,0
+20250325,183900,18300262000,457500,457500,457500,457500,1135
+20250325,183800,18300262000,457500,457500,457500,457500,0
+20250325,183700,18300262000,457500,457500,457500,457500,0
+20250325,183600,18300262000,457500,457500,457500,457500,0
+20250325,183500,18300262000,457500,457500,457500,457500,0
+20250325,183400,18300262000,457500,457500,457500,457500,0
+20250325,183300,18300262000,457500,457500,457500,457500,0
+20250325,183200,18300262000,457500,457500,457500,457500,0
+20250325,183100,18300262000,457500,457500,457500,457500,0
+20250325,183000,18300262000,457500,457500,457500,457500,0
+20250325,182900,18300262000,457500,457500,457500,457500,0
+20250325,182800,18300262000,457500,457500,457500,457500,0
+20250325,182700,18300262000,457500,457500,457500,457500,0
+20250325,182600,18300262000,457500,457500,457500,457500,0
+20250325,182500,18300262000,457500,457500,457500,457500,0
+20250325,182400,18300262000,457500,457500,457500,457500,0
+20250325,182300,18300262000,457500,457500,457500,457500,0
+20250325,182200,18300262000,457500,457500,457500,457500,0
+20250325,182100,18300262000,457500,457500,457500,457500,0
+20250325,182000,18300262000,457500,457500,457500,457500,0
+20250325,181900,18300262000,457500,457500,457500,457500,0
+20250325,181800,18300262000,457500,457500,457500,457500,0
+20250325,181700,18300262000,457500,457500,457500,457500,0
+20250325,181600,18300262000,457500,457500,457500,457500,0
+20250325,181500,18300262000,457500,457500,457500,457500,0
+20250325,181400,18300262000,457500,457500,457500,457500,0
+20250325,181300,18300262000,457500,457500,457500,457500,0
+20250325,181200,18300262000,457500,457500,457500,457500,0
+20250325,181100,18300262000,457500,457500,457500,457500,0
+20250325,181000,18300262000,457500,457500,457500,457500,0
+20250325,180900,18300262000,457500,457500,457500,457500,1135
+20250325,180800,18300262000,457500,457500,457500,457500,0
+20250325,180700,18300262000,457500,457500,457500,457500,0
+20250325,180600,18300262000,457500,457500,457500,457500,0
+20250325,180500,18300262000,457500,457500,457500,457500,0
+20250325,180400,18300262000,457500,457500,457500,457500,0
+20250325,180300,18300262000,457500,457500,457500,457500,0
+20250325,180200,18300262000,457500,457500,457500,457500,0
+20250325,180100,18300262000,457500,457500,457500,457500,0
+20250325,180000,18300262000,457500,457500,457500,457500,0
+20250325,175900,18300262000,457500,457500,457500,457500,0
+20250325,175800,18300262000,457500,457500,457500,457500,0
+20250325,175700,18300262000,457500,457500,457500,457500,0
+20250325,175600,18300262000,457500,457500,457500,457500,0
+20250325,175500,18300262000,457500,457500,457500,457500,0
+20250325,175400,18300262000,457500,457500,457500,457500,0
+20250325,175300,18300262000,457500,457500,457500,457500,0
+20250325,175200,18300262000,457500,457500,457500,457500,0
+20250325,175100,18300262000,457500,457500,457500,457500,0
+20250325,175000,18300262000,457500,457500,457500,457500,0
+20250325,174900,18300262000,457500,457500,457500,457500,0
+20250325,174800,18300262000,457500,457500,457500,457500,0
+20250325,174700,18300262000,457500,457500,457500,457500,0
+20250325,174600,18300262000,457500,457500,457500,457500,0
+20250325,174500,18300262000,457500,457500,457500,457500,0
+20250325,174400,18300262000,457500,457500,457500,457500,0
+20250325,174300,18300262000,457500,457500,457500,457500,0
+20250325,174200,18300262000,457500,457500,457500,457500,0
+20250325,174100,18300262000,457500,457500,457500,457500,0
+20250325,174000,18300262000,457500,457500,457500,457500,0
+20250325,173900,18300262000,457500,457500,457500,457500,1135
+20250325,173800,18300262000,457500,457500,457500,457500,0
+20250325,173700,18300262000,457500,457500,457500,457500,0
+20250325,173600,18300262000,457500,457500,457500,457500,0
+20250325,173500,18300262000,457500,457500,457500,457500,0
+20250325,173400,18300262000,457500,457500,457500,457500,0
+20250325,173300,18300262000,457500,457500,457500,457500,0
+20250325,173200,18300262000,457500,457500,457500,457500,0
+20250325,173100,18300262000,457500,457500,457500,457500,0
+20250325,173000,18300262000,457500,457500,457500,457500,0
+20250325,172900,18300262000,457500,457500,457500,457500,0
+20250325,172800,18300262000,457500,457500,457500,457500,0
+20250325,172700,18300262000,457500,457500,457500,457500,0
+20250325,172600,18300262000,457500,457500,457500,457500,0
+20250325,172500,18300262000,457500,457500,457500,457500,0
+20250325,172400,18300262000,457500,457500,457500,457500,0
+20250325,172300,18300262000,457500,457500,457500,457500,0
+20250325,172200,18300262000,457500,457500,457500,457500,0
+20250325,172100,18300262000,457500,457500,457500,457500,0
+20250325,172000,18300262000,457500,457500,457500,457500,0
+20250325,171900,18300262000,457500,457500,457500,457500,0
+20250325,171800,18300262000,457500,457500,457500,457500,0
+20250325,171700,18300262000,457500,457500,457500,457500,0
+20250325,171600,18300262000,457500,457500,457500,457500,0
+20250325,171500,18300262000,457500,457500,457500,457500,0
+20250325,171400,18300262000,457500,457500,457500,457500,0
+20250325,171300,18300262000,457500,457500,457500,457500,0
+20250325,171200,18300262000,457500,457500,457500,457500,0
+20250325,171100,18300262000,457500,457500,457500,457500,0
+20250325,171000,18300262000,457500,457500,457500,457500,0
+20250325,170900,18300262000,457500,457500,457500,457500,1135
+20250325,170800,18300262000,457500,457500,457500,457500,0
+20250325,170700,18300262000,457500,457500,457500,457500,0
+20250325,170600,18300262000,457500,457500,457500,457500,0
+20250325,170500,18300262000,457500,457500,457500,457500,0
+20250325,170400,18300262000,457500,457500,457500,457500,0
+20250325,170300,18300262000,457500,457500,457500,457500,0
+20250325,170200,18300262000,457500,457500,457500,457500,0
+20250325,170100,18300262000,457500,457500,457500,457500,0
+20250325,170000,18300262000,457500,457500,457500,457500,0
+20250325,165900,18300262000,457500,457500,457500,457500,0
+20250325,165800,18300262000,457500,457500,457500,457500,0
+20250325,165700,18300262000,457500,457500,457500,457500,0
+20250325,165600,18300262000,457500,457500,457500,457500,0
+20250325,165500,18300262000,457500,457500,457500,457500,0
+20250325,165400,18300262000,457500,457500,457500,457500,0
+20250325,165300,18300262000,457500,457500,457500,457500,0
+20250325,165200,18300262000,457500,457500,457500,457500,0
+20250325,165100,18300262000,457500,457500,457500,457500,0
+20250325,165000,18300262000,457500,457500,457500,457500,0
+20250325,164900,18300262000,457500,457500,457500,457500,0
+20250325,164800,18300262000,457500,457500,457500,457500,0
+20250325,164700,18300262000,457500,457500,457500,457500,0
+20250325,164600,18300262000,457500,457500,457500,457500,0
+20250325,164500,18300262000,457500,457500,457500,457500,0
+20250325,164400,18300262000,457500,457500,457500,457500,0
+20250325,164300,18300262000,457500,457500,457500,457500,0
+20250325,164200,18300262000,457500,457500,457500,457500,0
+20250325,164100,18300262000,457500,457500,457500,457500,0
+20250325,164000,18300262000,457500,457500,457500,457500,0
+20250325,163900,18300262000,457500,457500,457500,457500,1135
+20250325,163800,18300262000,457500,457500,457500,457500,0
+20250325,163700,18300262000,457500,457500,457500,457500,0
+20250325,163600,18300262000,457500,457500,457500,457500,0
+20250325,163500,18300262000,457500,457500,457500,457500,0
+20250325,163400,18300262000,457500,457500,457500,457500,0
+20250325,163300,18300262000,457500,457500,457500,457500,0
+20250325,163200,18300262000,457500,457500,457500,457500,0
+20250325,163100,18300262000,457500,457500,457500,457500,0
+20250325,163000,18300262000,457500,457500,457500,457500,0
+20250325,162900,18300262000,457500,457500,457500,457500,0
+20250325,162800,18300262000,457500,457500,457500,457500,0
+20250325,162700,18300262000,457500,457500,457500,457500,0
+20250325,162600,18300262000,457500,457500,457500,457500,0
+20250325,162500,18300262000,457500,457500,457500,457500,0
+20250325,162400,18300262000,457500,457500,457500,457500,0
+20250325,162300,18300262000,457500,457500,457500,457500,0
+20250325,162200,18300262000,457500,457500,457500,457500,0
+20250325,162100,18300262000,457500,457500,457500,457500,0
+20250325,162000,18300262000,457500,457500,457500,457500,0
+20250325,161900,18300262000,457500,457500,457500,457500,0
+20250325,161800,18300262000,457500,457500,457500,457500,0
+20250325,161700,18300262000,457500,457500,457500,457500,0
+20250325,161600,18300262000,457500,457500,457500,457500,0
+20250325,161500,18300262000,457500,457500,457500,457500,0
+20250325,161400,18300262000,457500,457500,457500,457500,0
+20250325,161300,18300262000,457500,457500,457500,457500,0
+20250325,161200,18300262000,457500,457500,457500,457500,0
+20250325,161100,18300262000,457500,457500,457500,457500,0
+20250325,161000,18300262000,457500,457500,457500,457500,0
+20250325,160900,18300262000,457500,457500,457500,457500,1135
+20250325,160800,18300262000,457500,457500,457500,457500,0
+20250325,160700,18300262000,457500,457500,457500,457500,0
+20250325,160600,18300262000,457500,457500,457500,457500,0
+20250325,160500,18300262000,457500,457500,457500,457500,0
+20250325,160400,18300262000,457500,457500,457500,457500,0
+20250325,160300,18300262000,457500,457500,457500,457500,0
+20250325,160200,18300262000,457500,457500,457500,457500,0
+20250325,160100,18300262000,457500,457500,457500,457500,0
+20250325,160000,18300262000,457500,457500,457500,457500,0
+20250325,155900,18300262000,457500,457500,457500,457500,0
+20250325,155800,18300262000,457500,457500,457500,457500,0
+20250325,155700,18300262000,457500,457500,457500,457500,0
+20250325,155600,18300262000,457500,457500,457500,457500,0
+20250325,155500,18300262000,457500,457500,457500,457500,0
+20250325,155400,18300262000,457500,457500,457500,457500,0
+20250325,155300,18300262000,457500,457500,457500,457500,0
+20250325,155200,18300262000,457500,457500,457500,457500,0
+20250325,155100,18300262000,457500,457500,457500,457500,0
+20250325,155000,18300262000,457500,457500,457500,457500,0
+20250325,154900,18300262000,457500,457500,457500,457500,0
+20250325,154800,18300262000,457500,457500,457500,457500,0
+20250325,154700,18300262000,457500,457500,457500,457500,0
+20250325,154600,18300262000,457500,457500,457500,457500,0
+20250325,154500,18300262000,457500,457500,457500,457500,0
+20250325,154400,18300262000,457500,457500,457500,457500,0
+20250325,154300,18300262000,457500,457500,457500,457500,0
+20250325,154200,18300262000,457500,457500,457500,457500,0
+20250325,154100,18300262000,457500,457500,457500,457500,0
+20250325,154000,18300262000,457500,457500,457500,457500,0
+20250325,153900,18300262000,457500,457500,457500,457500,1135
+20250325,153800,18300262000,457500,457500,457500,457500,0
+20250325,153700,18300262000,457500,457500,457500,457500,0
+20250325,153600,18300262000,457500,457500,457500,457500,0
+20250325,153500,18300262000,457500,457500,457500,457500,0
+20250325,153400,18300262000,457500,457500,457500,457500,0
+20250325,153300,18300262000,457500,457500,457500,457500,0
+20250325,153200,18300262000,457500,457500,457500,457500,0
+20250325,153100,18300262000,457500,457500,457500,457500,0
+20250325,153000,18300262000,457500,457500,457500,457500,1135
+20250325,152900,17780999500,457500,457500,457500,457500,0
+20250325,152800,17780999500,457500,457500,457500,457500,0
+20250325,152700,17780999500,457500,457500,457500,457500,0
+20250325,152600,17780999500,457500,457500,457500,457500,0
+20250325,152500,17780999500,457500,457500,457500,457500,0
+20250325,152400,17780999500,457500,457500,457500,457500,0
+20250325,152300,17780999500,457500,457500,457500,457500,0
+20250325,152200,17780999500,457500,457500,457500,457500,0
+20250325,152100,17780999500,457500,457500,457500,457500,0
+20250325,152000,17780999500,457500,457500,457500,457500,0
+20250325,151900,17780999500,457500,457500,458000,457000,91
+20250325,151800,17739356000,457000,457000,458000,457000,54
+20250325,151700,17714663000,457000,458000,458500,455500,71
+20250325,151600,17682172000,458000,457000,458000,455500,315
+20250325,151500,17538410000,456500,456500,457500,455500,181
+20250325,151400,17455780000,456500,456000,457000,455000,225
+20250325,151300,17353123000,456000,456000,456000,455500,123
+20250325,151200,17297073500,455500,455500,456000,454500,145
+20250325,151100,17231057000,455000,455000,455500,455000,74
+20250325,151000,17197373000,455500,456000,456000,455000,83
+20250325,150900,17159562500,455000,455500,456000,454000,110
+20250325,150800,17109498500,454000,455500,456000,454000,141
+20250325,150700,17045301500,455500,455500,456500,455000,168
+20250325,150600,16968725500,456500,455500,456500,454500,154
+20250325,150500,16898604500,455000,455500,456500,455000,106
+20250325,150400,16850341000,455000,455500,457000,455000,98
+20250325,150300,16805675000,456500,455500,457000,454000,136
+20250325,150200,16743694000,455500,455000,456500,454000,146
+20250325,150100,16677227500,455500,455500,455500,454000,167
+20250325,150000,16601266000,455500,455000,456500,453500,205
+20250325,145900,16508062000,455000,455500,455500,454000,38
+20250325,145800,16490796000,454000,456000,457000,453500,627
+20250325,145700,16205860500,456000,457000,457500,454500,136
+20250325,145600,16143827250,456500,456000,457000,456000,60
+20250325,145500,16116424250,456000,456500,457000,455500,67
+20250325,145400,16085881750,456500,457500,457500,456500,91
+20250325,145300,16044281250,457000,457000,457500,456000,89
+20250325,145200,16003596250,456500,457000,457500,456500,66
+20250325,145100,15973434750,456500,457500,457500,456500,58
+20250325,145000,15946924750,457500,456500,457500,456000,36
+20250325,144900,15930486500,456000,456000,457000,455000,44
+20250325,144800,15910420000,456000,457000,457500,455500,60
+20250325,144700,15883020250,457000,457000,457500,456000,95
+20250325,144600,15839612750,457000,455500,457000,455000,117
+20250325,144500,15786276500,456000,455500,456000,455500,124
+20250325,144400,15729776500,456000,457000,457000,455000,68
+20250325,144300,15698774250,456500,456000,456500,456000,80
+20250325,144200,15662258500,456000,455500,456500,455000,115
+20250325,144100,15609831250,456000,456000,456500,455500,54
+20250325,144000,15585205250,456000,457000,457000,455750,63
+20250325,143900,15556475000,457000,455500,457000,455500,90
+20250325,143800,15515425000,456000,457500,457500,455500,33
+20250325,143700,15500363500,456500,456000,456500,455000,114
+20250325,143600,15448343500,456000,455500,456500,455000,74
+20250325,143500,15414626500,456000,455500,456000,455000,46
+20250325,143400,15393679500,456500,456000,456500,454500,106
+20250325,143300,15345398000,456000,455000,456000,455000,80
+20250325,143200,15308949250,455500,456500,456500,455000,29
+20250325,143100,15295725750,456500,456000,457500,455500,92
+20250325,143000,15253747250,455500,455500,457500,455000,134
+20250325,142900,15192634000,455500,454000,456000,454000,116
+20250325,142800,15139837250,454500,453500,454500,453500,85
+20250325,142700,15101243250,453500,453500,454000,452000,97
+20250325,142600,15057261250,453500,453000,454000,453000,91
+20250325,142500,15015997250,453500,453000,453500,452500,111
+20250325,142400,14965719250,453500,453500,453500,453000,84
+20250325,142300,14927637000,453500,453000,453500,451500,196
+20250325,142200,14838801500,453000,453000,453500,451500,157
+20250325,142100,14767687750,453500,453000,455000,451000,715
+20250325,142000,14443638750,442500,442500,442500,442500,0
+20250325,141900,14443638750,442500,442500,442500,442500,0
+20250325,141800,14443638750,442500,455000,455500,442500,302
+20250325,141700,14307566500,455500,457000,457000,455000,93
+20250325,141600,14265209000,457000,456500,457000,455500,147
+20250325,141500,14198154500,456500,457000,457500,456500,90
+20250325,141400,14157004750,457500,456500,457500,456500,51
+20250325,141300,14133682750,457000,457500,457500,456500,62
+20250325,141200,14105347250,457500,457000,457500,456500,65
+20250325,141100,14075656750,457000,457000,457500,456000,65
+20250325,141000,14045970250,457000,457000,457000,456000,18
+20250325,140900,14037749250,457500,457500,458000,457500,62
+20250325,140800,14009377250,457000,457500,457500,457000,46
+20250325,140700,13988340750,457500,456750,457500,456500,76
+20250325,140600,13953606500,457000,456500,457000,456500,24
+20250325,140500,13942649500,456500,456500,457000,456000,110
+20250325,140400,13892454500,457000,457000,457000,456000,117
+20250325,140300,13839047000,457500,457500,458500,457500,91
+20250325,140200,13797387000,458000,457500,458000,457500,32
+20250325,140100,13782732500,458000,458500,459000,457500,58
+20250325,140000,13756174500,458000,458500,459000,457500,39
+20250325,135900,13738296000,458500,458000,459000,457500,112
+20250325,135800,13686991000,458000,458500,458500,458000,50
+20250325,135700,13664078000,458000,458000,458000,457500,168
+20250325,135600,13587134500,458000,458500,458500,457500,100
+20250325,135500,13541320000,458000,458000,458500,458000,131
+20250325,135400,13481262500,458500,459000,459500,458000,104
+20250325,135300,13433571500,459000,459000,459500,459000,61
+20250325,135200,13405557000,459500,459500,459500,458500,113
+20250325,135100,13353665500,460000,460000,460000,459500,69
+20250325,135000,13321933500,460000,460000,460000,459500,25
+20250325,134900,13310442000,460000,459000,460000,459000,64
+20250325,134800,13281031000,459000,459000,459000,458500,24
+20250325,134700,13270015500,458500,459250,459500,458500,94
+20250325,134600,13226847250,459000,459500,459750,459000,76
+20250325,134500,13191923750,459500,459500,460000,459500,40
+20250325,134400,13173537750,459500,460000,460000,459500,46
+20250325,134300,13152396250,459500,460500,460500,459500,49
+20250325,134200,13129854750,460500,459500,460500,459500,53
+20250325,134100,13105471250,460000,459500,460000,459500,78
+20250325,134000,13069598250,459500,460000,460000,459500,9
+20250325,133900,13065460750,460000,459500,460000,459500,93
+20250325,133800,13022690250,460000,460000,460000,459500,39
+20250325,133700,13004755750,460000,460000,460000,459500,36
+20250325,133600,12988196750,460000,459500,460000,459500,30
+20250325,133500,12974403250,459000,459000,460000,459000,76
+20250325,133400,12939478750,459000,459500,459500,459000,90
+20250325,133300,12898154750,459500,460000,460000,459000,157
+20250325,133200,12826060750,460000,460000,460000,459500,61
+20250325,133100,12798005750,460000,459500,460000,459500,53
+20250325,133000,12773633250,459500,459500,460000,459000,38
+20250325,132900,12756174250,459500,460000,460000,459000,133
+20250325,132800,12695049250,460000,460000,460000,459500,75
+20250325,132700,12660569500,460000,460000,460000,459500,46
+20250325,132600,12639411500,460000,460500,460500,460000,88
+20250325,132500,12598922000,460500,460750,461500,460000,79
+20250325,132400,12562526500,460500,461000,461000,460500,14
+20250325,132300,12556073000,461000,460500,461000,460500,85
+20250325,132200,12516907500,460500,461000,462500,460500,65
+20250325,132100,12486909500,462000,462000,462000,461500,49
+20250325,132000,12464292000,461000,462000,463000,461000,105
+20250325,131900,12415819500,463000,463000,463000,462000,59
+20250325,131800,12388522000,463000,463000,463500,461000,40
+20250325,131700,12370069750,461500,462500,463500,461500,98
+20250325,131600,12324755250,462500,462250,462500,462000,22
+20250325,131500,12314582000,462500,462000,462500,461000,91
+20250325,131400,12272552000,462500,463500,463500,462500,53
+20250325,131300,12248027000,463500,462750,463500,462750,48
+20250325,131200,12225792250,462500,462500,463000,462000,84
+20250325,131100,12186959250,462250,462000,462500,462000,19
+20250325,131000,12178179000,462000,461500,462000,461000,55
+20250325,130900,12152779000,461750,462000,462000,461500,63
+20250325,130800,12123694500,462000,461750,462000,461500,47
+20250325,130700,12101997000,462000,461750,462000,461500,25
+20250325,130600,12090454750,461750,462500,462500,461500,33
+20250325,130500,12075205750,462000,461500,462000,461000,36
+20250325,130400,12058593500,461000,461250,461500,461000,16
+20250325,130300,12051213000,461500,462500,462500,461500,48
+20250325,130200,12029033000,462500,461500,462500,461000,33
+20250325,130100,12013797250,461250,461500,461500,461000,9
+20250325,130000,12009645750,461500,461750,462000,461000,63
+20250325,125900,11980568000,461500,461500,462000,461500,95
+20250325,125800,11936693000,461500,461500,461500,461000,35
+20250325,125700,11920546750,461500,462000,462000,461500,41
+20250325,125600,11901621250,462000,462000,462000,461500,43
+20250325,125500,11881763500,461500,461000,462000,461000,56
+20250325,125400,11855913500,461000,461500,461500,461000,44
+20250325,125300,11835626000,461000,461500,461500,461000,93
+20250325,125200,11792725000,462000,461000,462000,461000,51
+20250325,125100,11769184000,461000,461000,461000,461000,36
+20250325,125000,11752588000,461000,462000,462000,461000,24
+20250325,124900,11741505500,461500,462000,462500,461000,69
+20250325,124800,11709636500,461500,462500,462500,461500,88
+20250325,124700,11668985500,462500,462500,462500,462000,17
+20250325,124600,11661125500,462500,462500,462500,460000,152
+20250325,124500,11591006000,462500,460500,462500,460500,151
+20250325,124400,11521314000,461000,461000,461000,460500,23
+20250325,124300,11510712500,461000,461000,461000,460500,16
+20250325,124200,11503337000,461000,461000,461500,460500,70
+20250325,124100,11471065500,461000,460500,461000,460500,47
+20250325,124000,11449399000,461000,461000,461000,460500,13
+20250325,123900,11443406500,461000,461000,461000,460500,64
+20250325,123800,11413921000,461000,461000,461000,460500,42
+20250325,123700,11394562000,460500,460500,461000,460500,17
+20250325,123600,11386728000,461000,461500,461500,461000,34
+20250325,123500,11371042500,461000,461000,461000,460500,52
+20250325,123400,11347077000,461000,461000,461000,460500,45
+20250325,123300,11326344000,460500,461000,461500,460500,52
+20250325,123200,11302369000,461000,460500,461000,460500,38
+20250325,123100,11284853000,461000,460500,461000,460500,27
+20250325,123000,11272412000,461000,460500,461500,460500,25
+20250325,122900,11260887000,460500,461000,461000,460500,38
+20250325,122800,11243373500,461000,461000,461000,460500,28
+20250325,122700,11230471500,461000,461000,461500,460500,39
+20250325,122600,11212491000,460500,460500,461000,460500,28
+20250325,122500,11199593000,461000,460000,461000,460000,54
+20250325,122400,11174724500,460500,461000,461000,460500,37
+20250325,122300,11157681500,461000,460500,461000,460500,31
+20250325,122200,11143402000,460500,460500,461000,460000,67
+20250325,122100,11112542500,461000,461000,461500,460500,33
+20250325,122000,11097330000,461000,460500,461000,460500,33
+20250325,121900,11082122500,460500,460500,460500,460000,41
+20250325,121800,11063243000,461000,460500,461000,460500,67
+20250325,121700,11032375000,460500,460500,460500,460500,11
+20250325,121600,11027309500,460500,461000,461000,460000,55
+20250325,121500,11001986000,460500,460500,461000,460000,34
+20250325,121400,10986320000,461000,461000,461000,460500,63
+20250325,121300,10957297500,461000,461000,461000,460500,55
+20250325,121200,10931948000,461500,461500,461500,461000,35
+20250325,121100,10915799500,461500,461500,461500,460500,31
+20250325,121000,10901502000,461000,460000,461500,459500,126
+20250325,120900,10843512000,460000,460500,460500,460000,40
+20250325,120800,10825108500,460500,460000,460500,460000,38
+20250325,120700,10807623000,460000,460000,460500,460000,29
+20250325,120600,10794281500,461000,461000,461000,460000,49
+20250325,120500,10771714500,460500,460000,461000,459500,30
+20250325,120400,10757903500,460000,460500,460500,459500,48
+20250325,120300,10735821000,460500,460000,460500,460000,27
+20250325,120200,10723389000,460500,460500,460500,460000,46
+20250325,120100,10702221000,460500,460500,460500,460000,36
+20250325,120000,10685651000,461000,460000,461000,460000,62
+20250325,115900,10657113000,459500,461000,461000,459500,14
+20250325,115800,10650669000,461000,460000,461000,459500,151
+20250325,115700,10581199000,459500,460000,460000,459500,47
+20250325,115600,10559584000,460000,460000,460000,459500,119
+20250325,115500,10504847000,460000,460500,460500,459500,133
+20250325,115400,10443658500,460500,460500,460500,460000,40
+20250325,115300,10425239500,460500,460500,460500,460000,48
+20250325,115200,10403140000,460500,461500,461500,460000,107
+20250325,115100,10353878500,461000,461000,461500,460500,40
+20250325,115000,10335435500,461000,460000,461000,460000,133
+20250325,114900,10274173000,460500,461500,461500,460000,51
+20250325,114800,10250679500,461500,461500,461500,461000,53
+20250325,114700,10226230000,461500,461500,461500,460500,79
+20250325,114600,10189800000,461500,462000,462000,461000,72
+20250325,114500,10156584000,462000,461500,462000,461500,31
+20250325,114400,10142272000,461500,461500,462000,461500,48
+20250325,114300,10120113500,461000,461500,462000,461000,48
+20250325,114200,10097959000,462000,461000,462000,461000,31
+20250325,114100,10083644000,461000,462000,462500,461000,70
+20250325,114000,10051326500,462000,461500,462000,461500,63
+20250325,113900,10022237500,462000,461500,462000,461500,15
+20250325,113800,10015308000,461500,462000,462000,461500,61
+20250325,113700,9987141000,462000,462000,462500,461500,77
+20250325,113600,9951576000,462000,461500,462000,461000,38
+20250325,113500,9934037000,462000,461500,462000,461500,18
+20250325,113400,9925725000,461000,461500,461500,461000,66
+20250325,113300,9895282000,461000,460500,461000,460500,54
+20250325,113200,9870392000,460500,461000,461000,460500,32
+20250325,113100,9855653000,461000,461000,461500,460500,47
+20250325,113000,9833984500,461000,461000,461500,461000,66
+20250325,112900,9803551000,461000,461000,461000,460500,27
+20250325,112800,9791108000,461000,462500,462500,460000,100
+20250325,112700,9745015000,462000,461000,462500,460500,126
+20250325,112600,9686861500,461000,460500,461000,460500,32
+20250325,112500,9672118500,461000,461000,462000,460500,152
+20250325,112400,9601972500,461000,460000,461000,460000,50
+20250325,112300,9578954500,460000,459500,460500,459500,181
+20250325,112200,9495749000,460000,460000,461000,459500,67
+20250325,112100,9464936500,460000,460000,461000,459500,365
+20250325,112000,9297080000,460500,463000,463000,459000,399
+20250325,111900,9113288500,463000,464000,464000,463000,40
+20250325,111800,9094753000,464000,464000,464500,463500,48
+20250325,111700,9072480000,463500,463500,464000,463000,76
+20250325,111600,9037255500,464000,463000,464000,463000,30
+20250325,111500,9023351250,464000,464500,464500,463500,57
+20250325,111400,8996908250,464500,463500,464500,463000,77
+20250325,111300,8961223750,463500,464000,464500,460500,343
+20250325,111200,8802503250,464000,464500,465000,464000,36
+20250325,111100,8785788750,465000,465500,467000,464500,356
+20250325,111000,8620301250,464500,465000,466000,464500,86
+20250325,110900,8580298250,464500,465500,465500,464500,32
+20250325,110800,8565412750,465000,465500,466000,465000,60
+20250325,110700,8537488250,465500,466250,466250,464500,227
+20250325,110600,8431858000,466000,467000,467000,466000,60
+20250325,110500,8403883500,467250,466500,467250,466500,80
+20250325,110400,8366543500,467000,467000,467500,466500,69
+20250325,110300,8334316000,467000,467000,467500,466500,63
+20250325,110200,8304903000,467000,468000,468000,467000,100
+20250325,110100,8258180500,468000,468000,469000,467500,69
+20250325,110000,8225867000,468000,469000,469500,468000,52
+20250325,105900,8201498000,469000,469000,469000,468000,74
+20250325,105800,8166824000,469500,470000,470500,469000,56
+20250325,105700,8140518500,470000,469000,470000,469000,27
+20250325,105600,8127838500,469000,469000,469000,468500,52
+20250325,105500,8103467000,469000,469000,469000,468500,47
+20250325,105400,8081439500,469000,468000,469000,467500,108
+20250325,105300,8030850000,468500,469500,469500,468500,55
+20250325,105200,8005060500,469500,469500,469500,469000,20
+20250325,105100,7995672000,469500,469000,470000,469000,47
+20250325,105000,7973612000,469000,470500,470500,468500,88
+20250325,104900,7932358000,470500,469500,470500,469500,41
+20250325,104800,7913086000,469500,469500,469500,469000,51
+20250325,104700,7889148500,469500,470000,470000,469500,61
+20250325,104600,7860486000,470000,470000,470000,469500,79
+20250325,104500,7823383500,470000,470000,470500,469500,38
+20250325,104400,7805523000,470000,469500,470000,469500,83
+20250325,104300,7766531500,470000,469000,470000,469000,48
+20250325,104200,7744003000,469500,469500,469500,469000,16
+20250325,104100,7736491500,469500,468500,469500,468500,90
+20250325,104000,7694257500,468500,469500,469500,468500,44
+20250325,103900,7673612000,469000,469000,469500,468500,14
+20250325,103800,7667046500,469000,469000,469500,468500,105
+20250325,103700,7617799000,469500,469500,469500,469000,70
+20250325,103600,7584947500,469500,469000,469500,468500,40
+20250325,103500,7566185500,468500,469500,469500,468500,51
+20250325,103400,7542252000,469000,470000,470000,469000,66
+20250325,103300,7511261000,470000,468500,470000,468500,107
+20250325,103200,7461102500,468750,469500,469500,468500,60
+20250325,103100,7432974500,469000,469500,470000,469000,57
+20250325,103000,7406225000,469500,469500,469500,469000,27
+20250325,102900,7393549000,469500,470000,470000,469500,28
+20250325,102800,7380398000,470000,470000,470000,469500,61
+20250325,102700,7351731000,470000,469500,470000,469000,43
+20250325,102600,7331542500,469500,469500,470000,469500,40
+20250325,102500,7312753500,469500,469000,470000,469000,316
+20250325,102400,7164468000,469000,468000,469000,468000,92
+20250325,102300,7121370000,468500,468500,468500,468000,18
+20250325,102200,7112938000,468500,468000,468500,468000,36
+20250325,102100,7096080500,468000,468000,468000,467500,106
+20250325,102000,7046496000,468000,467500,468500,467500,34
+20250325,101900,7030575500,467500,468000,468500,467500,124
+20250325,101800,6972541000,468500,468500,469000,468500,117
+20250325,101700,6917715500,469000,469000,469500,468500,96
+20250325,101600,6872697500,469000,470500,470500,469000,146
+20250325,101500,6804152000,470500,470500,470500,470000,102
+20250325,101400,6756195000,471000,470500,471500,470500,47
+20250325,101300,6734052000,470500,471500,471500,470500,160
+20250325,101200,6658761500,471500,471500,472000,471000,62
+20250325,101100,6629543000,471500,471500,471500,471500,37
+20250325,101000,6612097500,471500,471500,471500,471000,92
+20250325,100900,6568746000,471500,472500,472500,471000,40
+20250325,100800,6549871500,472000,472500,472500,472000,17
+20250325,100700,6541841500,472000,472000,472000,471500,42
+20250325,100600,6522018500,472000,472500,472500,471000,58
+20250325,100500,6494672500,472000,472000,472500,471000,38
+20250325,100400,6476728000,472500,472500,472500,472000,61
+20250325,100300,6447908000,471500,472000,472500,471500,70
+20250325,100200,6414874000,472000,472500,472500,471500,102
+20250325,100100,6366718000,472500,473000,473000,472500,133
+20250325,100000,6303863000,473000,473500,475000,473000,879
+20250325,095900,5887158500,473500,472500,473500,472500,184
+20250325,095800,5800104500,473000,473000,473000,472500,17
+20250325,095700,5792064000,473000,472000,473000,472000,167
+20250325,095600,5713122500,472500,472500,473000,472000,20
+20250325,095500,5703669500,472500,472500,473000,472500,129
+20250325,095400,5642670500,473000,472500,473000,472000,106
+20250325,095300,5592602000,472500,472000,472500,471000,53
+20250325,095200,5567596500,472000,472500,472500,472000,34
+20250325,095100,5551539000,471500,472500,472500,471500,278
+20250325,095000,5420312000,472500,472500,472500,472000,40
+20250325,094900,5401413500,472500,472500,473500,472000,192
+20250325,094800,5310643000,473000,473000,473000,472500,56
+20250325,094700,5284174000,472500,473500,473500,472500,95
+20250325,094600,5239232500,473500,473000,474000,472500,110
+20250325,094500,5187183500,473000,473000,474000,472000,535
+20250325,094400,4933752000,472500,473000,473000,472500,42
+20250325,094300,4913891000,473000,471500,474000,471500,557
+20250325,094200,4650494000,471500,472000,472500,471500,69
+20250325,094100,4617936500,472000,472000,472500,471500,185
+20250325,094000,4530610000,472000,471000,472500,470000,514
+20250325,093900,4288165000,471000,470500,471000,469500,222
+20250325,093800,4183751500,470000,470000,470500,470000,140
+20250325,093700,4117946000,470000,470000,470500,469500,192
+20250325,093600,4027699000,470500,470000,470500,470000,102
+20250325,093500,3979735000,470000,470500,471000,469500,217
+20250325,093400,3877696500,471000,471500,471500,470500,45
+20250325,093300,3856493500,471500,470500,471500,470500,443
+20250325,093200,3647760000,471000,470000,471000,469500,230
+20250325,093100,3539606000,469500,469500,469500,469000,213
+20250325,093000,3439624000,469500,469000,470500,469000,742
+20250325,092900,3090979000,469000,468000,469000,467750,204
+20250325,092800,2995405000,468000,467500,468000,467500,76
+20250325,092700,2959859000,467500,466500,468000,466000,182
+20250325,092600,2874846000,465500,467000,467000,465500,97
+20250325,092500,2829559000,467000,465500,467000,465000,251
+20250325,092400,2712544500,465500,464500,465500,464000,84
+20250325,092300,2673482000,464500,465000,465000,464500,58
+20250325,092200,2646522000,465000,465000,465500,464000,113
+20250325,092100,2594013000,465000,464500,465500,464500,118
+20250325,092000,2539121000,464000,464000,464000,463500,39
+20250325,091900,2521027000,464000,464000,464500,463500,133
+20250325,091800,2459331000,464500,465000,465000,464000,79
+20250325,091700,2422636000,465000,464500,465000,464500,60
+20250325,091600,2394751000,464000,465000,465000,464000,196
+20250325,091500,2303728000,465500,465500,465500,464000,86
+20250325,091400,2263773000,464500,466000,466500,464500,220
+20250325,091300,2161326500,466000,467500,467500,466000,394
+20250325,091200,1977404500,468500,468000,468500,467500,992
+20250325,091100,1512680000,468000,468000,469000,468000,186
+20250325,091000,1425594500,468500,468500,468500,468000,148
+20250325,090900,1356257000,469500,468500,469500,468000,307
+20250325,090800,1212308500,468500,469500,470000,468500,283
+20250325,090700,1079451000,469500,467500,469500,467500,327
+20250325,090600,926250000,467000,466000,467500,466000,295
+20250325,090500,788567500,466000,466500,467000,466000,129
+20250325,090400,728367500,466500,467000,468000,466500,362
+20250325,090300,559140000,467000,466000,467000,465500,140
+20250325,090200,493836000,467500,465000,467500,465000,54
+20250325,090100,468643000,467000,467000,468000,464500,159
+20250325,090000,394489500,469500,464000,469500,463500,848
--- a/298040/min/candle-20250326.csv
+++ b/298040/min/candle-20250326.csv
@@ -0,0 +1,730 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,210800,24870986000,476500,476500,476500,476500,1442
+20250326,210700,24870986000,476500,476500,476500,476500,0
+20250326,210600,24870986000,476500,476500,476500,476500,0
+20250326,210500,24870986000,476500,476500,476500,476500,0
+20250326,210400,24870986000,476500,476500,476500,476500,0
+20250326,210300,24870986000,476500,476500,476500,476500,0
+20250326,210200,24870986000,476500,476500,476500,476500,0
+20250326,210100,24870986000,476500,476500,476500,476500,0
+20250326,210000,24870986000,476500,476500,476500,476500,0
+20250326,205900,24870986000,476500,476500,476500,476500,0
+20250326,205800,24870986000,476500,476500,476500,476500,0
+20250326,205700,24870986000,476500,476500,476500,476500,0
+20250326,205600,24870986000,476500,476500,476500,476500,0
+20250326,205500,24870986000,476500,476500,476500,476500,0
+20250326,205400,24870986000,476500,476500,476500,476500,0
+20250326,205300,24870986000,476500,476500,476500,476500,0
+20250326,205200,24870986000,476500,476500,476500,476500,0
+20250326,205100,24870986000,476500,476500,476500,476500,0
+20250326,205000,24870986000,476500,476500,476500,476500,0
+20250326,204900,24870986000,476500,476500,476500,476500,0
+20250326,204800,24870986000,476500,476500,476500,476500,0
+20250326,204700,24870986000,476500,476500,476500,476500,0
+20250326,204600,24870986000,476500,476500,476500,476500,0
+20250326,204500,24870986000,476500,476500,476500,476500,0
+20250326,204400,24870986000,476500,476500,476500,476500,0
+20250326,204300,24870986000,476500,476500,476500,476500,0
+20250326,204200,24870986000,476500,476500,476500,476500,0
+20250326,204100,24870986000,476500,476500,476500,476500,0
+20250326,204000,24870986000,476500,476500,476500,476500,0
+20250326,203900,24870986000,476500,476500,476500,476500,0
+20250326,203800,24870986000,476500,476500,476500,476500,1442
+20250326,203700,24870986000,476500,476500,476500,476500,0
+20250326,203600,24870986000,476500,476500,476500,476500,0
+20250326,203500,24870986000,476500,476500,476500,476500,0
+20250326,203400,24870986000,476500,476500,476500,476500,0
+20250326,203300,24870986000,476500,476500,476500,476500,0
+20250326,203200,24870986000,476500,476500,476500,476500,0
+20250326,203100,24870986000,476500,476500,476500,476500,0
+20250326,203000,24870986000,476500,476500,476500,476500,0
+20250326,202900,24870986000,476500,476500,476500,476500,0
+20250326,202800,24870986000,476500,476500,476500,476500,0
+20250326,202700,24870986000,476500,476500,476500,476500,0
+20250326,202600,24870986000,476500,476500,476500,476500,0
+20250326,202500,24870986000,476500,476500,476500,476500,0
+20250326,202400,24870986000,476500,476500,476500,476500,0
+20250326,202300,24870986000,476500,476500,476500,476500,0
+20250326,202200,24870986000,476500,476500,476500,476500,0
+20250326,202100,24870986000,476500,476500,476500,476500,0
+20250326,202000,24870986000,476500,476500,476500,476500,0
+20250326,201900,24870986000,476500,476500,476500,476500,0
+20250326,201800,24870986000,476500,476500,476500,476500,0
+20250326,201700,24870986000,476500,476500,476500,476500,0
+20250326,201600,24870986000,476500,476500,476500,476500,0
+20250326,201500,24870986000,476500,476500,476500,476500,0
+20250326,201400,24870986000,476500,476500,476500,476500,0
+20250326,201300,24870986000,476500,476500,476500,476500,0
+20250326,201200,24870986000,476500,476500,476500,476500,0
+20250326,201100,24870986000,476500,476500,476500,476500,0
+20250326,201000,24870986000,476500,476500,476500,476500,0
+20250326,200900,24870986000,476500,476500,476500,476500,0
+20250326,200800,24870986000,476500,476500,476500,476500,1442
+20250326,200700,24870986000,476500,476500,476500,476500,0
+20250326,200600,24870986000,476500,476500,476500,476500,0
+20250326,200500,24870986000,476500,476500,476500,476500,0
+20250326,200400,24870986000,476500,476500,476500,476500,0
+20250326,200300,24870986000,476500,476500,476500,476500,0
+20250326,200200,24870986000,476500,476500,476500,476500,0
+20250326,200100,24870986000,476500,476500,476500,476500,0
+20250326,200000,24870986000,476500,476500,476500,476500,0
+20250326,195900,24870986000,476500,476500,476500,476500,0
+20250326,195800,24870986000,476500,476500,476500,476500,0
+20250326,195700,24870986000,476500,476500,476500,476500,0
+20250326,195600,24870986000,476500,476500,476500,476500,0
+20250326,195500,24870986000,476500,476500,476500,476500,0
+20250326,195400,24870986000,476500,476500,476500,476500,0
+20250326,195300,24870986000,476500,476500,476500,476500,0
+20250326,195200,24870986000,476500,476500,476500,476500,0
+20250326,195100,24870986000,476500,476500,476500,476500,0
+20250326,195000,24870986000,476500,476500,476500,476500,0
+20250326,194900,24870986000,476500,476500,476500,476500,0
+20250326,194800,24870986000,476500,476500,476500,476500,0
+20250326,194700,24870986000,476500,476500,476500,476500,0
+20250326,194600,24870986000,476500,476500,476500,476500,0
+20250326,194500,24870986000,476500,476500,476500,476500,0
+20250326,194400,24870986000,476500,476500,476500,476500,0
+20250326,194300,24870986000,476500,476500,476500,476500,0
+20250326,194200,24870986000,476500,476500,476500,476500,0
+20250326,194100,24870986000,476500,476500,476500,476500,0
+20250326,194000,24870986000,476500,476500,476500,476500,0
+20250326,193900,24870986000,476500,476500,476500,476500,0
+20250326,193800,24870986000,476500,476500,476500,476500,1442
+20250326,193700,24870986000,476500,476500,476500,476500,0
+20250326,193600,24870986000,476500,476500,476500,476500,0
+20250326,193500,24870986000,476500,476500,476500,476500,0
+20250326,193400,24870986000,476500,476500,476500,476500,0
+20250326,193300,24870986000,476500,476500,476500,476500,0
+20250326,193200,24870986000,476500,476500,476500,476500,0
+20250326,193100,24870986000,476500,476500,476500,476500,0
+20250326,193000,24870986000,476500,476500,476500,476500,0
+20250326,192900,24870986000,476500,476500,476500,476500,0
+20250326,192800,24870986000,476500,476500,476500,476500,0
+20250326,192700,24870986000,476500,476500,476500,476500,0
+20250326,192600,24870986000,476500,476500,476500,476500,0
+20250326,192500,24870986000,476500,476500,476500,476500,0
+20250326,192400,24870986000,476500,476500,476500,476500,0
+20250326,192300,24870986000,476500,476500,476500,476500,0
+20250326,192200,24870986000,476500,476500,476500,476500,0
+20250326,192100,24870986000,476500,476500,476500,476500,0
+20250326,192000,24870986000,476500,476500,476500,476500,0
+20250326,191900,24870986000,476500,476500,476500,476500,0
+20250326,191800,24870986000,476500,476500,476500,476500,0
+20250326,191700,24870986000,476500,476500,476500,476500,0
+20250326,191600,24870986000,476500,476500,476500,476500,0
+20250326,191500,24870986000,476500,476500,476500,476500,0
+20250326,191400,24870986000,476500,476500,476500,476500,0
+20250326,191300,24870986000,476500,476500,476500,476500,0
+20250326,191200,24870986000,476500,476500,476500,476500,0
+20250326,191100,24870986000,476500,476500,476500,476500,0
+20250326,191000,24870986000,476500,476500,476500,476500,0
+20250326,190900,24870986000,476500,476500,476500,476500,0
+20250326,190800,24870986000,476500,476500,476500,476500,1442
+20250326,190700,24870986000,476500,476500,476500,476500,0
+20250326,190600,24870986000,476500,476500,476500,476500,0
+20250326,190500,24870986000,476500,476500,476500,476500,0
+20250326,190400,24870986000,476500,476500,476500,476500,0
+20250326,190300,24870986000,476500,476500,476500,476500,0
+20250326,190200,24870986000,476500,476500,476500,476500,0
+20250326,190100,24870986000,476500,476500,476500,476500,0
+20250326,190000,24870986000,476500,476500,476500,476500,0
+20250326,185900,24870986000,476500,476500,476500,476500,0
+20250326,185800,24870986000,476500,476500,476500,476500,0
+20250326,185700,24870986000,476500,476500,476500,476500,0
+20250326,185600,24870986000,476500,476500,476500,476500,0
+20250326,185500,24870986000,476500,476500,476500,476500,0
+20250326,185400,24870986000,476500,476500,476500,476500,0
+20250326,185300,24870986000,476500,476500,476500,476500,0
+20250326,185200,24870986000,476500,476500,476500,476500,0
+20250326,185100,24870986000,476500,476500,476500,476500,0
+20250326,185000,24870986000,476500,476500,476500,476500,0
+20250326,184900,24870986000,476500,476500,476500,476500,0
+20250326,184800,24870986000,476500,476500,476500,476500,0
+20250326,184700,24870986000,476500,476500,476500,476500,0
+20250326,184600,24870986000,476500,476500,476500,476500,0
+20250326,184500,24870986000,476500,476500,476500,476500,0
+20250326,184400,24870986000,476500,476500,476500,476500,0
+20250326,184300,24870986000,476500,476500,476500,476500,0
+20250326,184200,24870986000,476500,476500,476500,476500,0
+20250326,184100,24870986000,476500,476500,476500,476500,0
+20250326,184000,24870986000,476500,476500,476500,476500,0
+20250326,183900,24870986000,476500,476500,476500,476500,0
+20250326,183800,24870986000,476500,476500,476500,476500,1442
+20250326,183700,24870986000,476500,476500,476500,476500,0
+20250326,183600,24870986000,476500,476500,476500,476500,0
+20250326,183500,24870986000,476500,476500,476500,476500,0
+20250326,183400,24870986000,476500,476500,476500,476500,0
+20250326,183300,24870986000,476500,476500,476500,476500,0
+20250326,183200,24870986000,476500,476500,476500,476500,0
+20250326,183100,24870986000,476500,476500,476500,476500,0
+20250326,183000,24870986000,476500,476500,476500,476500,0
+20250326,182900,24870986000,476500,476500,476500,476500,0
+20250326,182800,24870986000,476500,476500,476500,476500,0
+20250326,182700,24870986000,476500,476500,476500,476500,0
+20250326,182600,24870986000,476500,476500,476500,476500,0
+20250326,182500,24870986000,476500,476500,476500,476500,0
+20250326,182400,24870986000,476500,476500,476500,476500,0
+20250326,182300,24870986000,476500,476500,476500,476500,0
+20250326,182200,24870986000,476500,476500,476500,476500,0
+20250326,182100,24870986000,476500,476500,476500,476500,0
+20250326,182000,24870986000,476500,476500,476500,476500,0
+20250326,181900,24870986000,476500,476500,476500,476500,0
+20250326,181800,24870986000,476500,476500,476500,476500,0
+20250326,181700,24870986000,476500,476500,476500,476500,0
+20250326,181600,24870986000,476500,476500,476500,476500,0
+20250326,181500,24870986000,476500,476500,476500,476500,0
+20250326,181400,24870986000,476500,476500,476500,476500,0
+20250326,181300,24870986000,476500,476500,476500,476500,0
+20250326,181200,24870986000,476500,476500,476500,476500,0
+20250326,181100,24870986000,476500,476500,476500,476500,0
+20250326,181000,24870986000,476500,476500,476500,476500,0
+20250326,180900,24870986000,476500,476500,476500,476500,0
+20250326,180800,24870986000,476500,476500,476500,476500,1442
+20250326,180700,24870986000,476500,476500,476500,476500,0
+20250326,180600,24870986000,476500,476500,476500,476500,0
+20250326,180500,24870986000,476500,476500,476500,476500,0
+20250326,180400,24870986000,476500,476500,476500,476500,0
+20250326,180300,24870986000,476500,476500,476500,476500,0
+20250326,180200,24870986000,476500,476500,476500,476500,0
+20250326,180100,24870986000,476500,476500,476500,476500,0
+20250326,180000,24870986000,476500,476500,476500,476500,0
+20250326,175900,24870986000,476500,476500,476500,476500,0
+20250326,175800,24870986000,476500,476500,476500,476500,0
+20250326,175700,24870986000,476500,476500,476500,476500,0
+20250326,175600,24870986000,476500,476500,476500,476500,0
+20250326,175500,24870986000,476500,476500,476500,476500,0
+20250326,175400,24870986000,476500,476500,476500,476500,0
+20250326,175300,24870986000,476500,476500,476500,476500,0
+20250326,175200,24870986000,476500,476500,476500,476500,0
+20250326,175100,24870986000,476500,476500,476500,476500,0
+20250326,175000,24870986000,476500,476500,476500,476500,0
+20250326,174900,24870986000,476500,476500,476500,476500,0
+20250326,174800,24870986000,476500,476500,476500,476500,0
+20250326,174700,24870986000,476500,476500,476500,476500,0
+20250326,174600,24870986000,476500,476500,476500,476500,0
+20250326,174500,24870986000,476500,476500,476500,476500,0
+20250326,174400,24870986000,476500,476500,476500,476500,0
+20250326,174300,24870986000,476500,476500,476500,476500,0
+20250326,174200,24870986000,476500,476500,476500,476500,0
+20250326,174100,24870986000,476500,476500,476500,476500,0
+20250326,174000,24870986000,476500,476500,476500,476500,0
+20250326,173900,24870986000,476500,476500,476500,476500,0
+20250326,173800,24870986000,476500,476500,476500,476500,1442
+20250326,173700,24870986000,476500,476500,476500,476500,0
+20250326,173600,24870986000,476500,476500,476500,476500,0
+20250326,173500,24870986000,476500,476500,476500,476500,0
+20250326,173400,24870986000,476500,476500,476500,476500,0
+20250326,173300,24870986000,476500,476500,476500,476500,0
+20250326,173200,24870986000,476500,476500,476500,476500,0
+20250326,173100,24870986000,476500,476500,476500,476500,0
+20250326,173000,24870986000,476500,476500,476500,476500,0
+20250326,172900,24870986000,476500,476500,476500,476500,0
+20250326,172800,24870986000,476500,476500,476500,476500,0
+20250326,172700,24870986000,476500,476500,476500,476500,0
+20250326,172600,24870986000,476500,476500,476500,476500,0
+20250326,172500,24870986000,476500,476500,476500,476500,0
+20250326,172400,24870986000,476500,476500,476500,476500,0
+20250326,172300,24870986000,476500,476500,476500,476500,0
+20250326,172200,24870986000,476500,476500,476500,476500,0
+20250326,172100,24870986000,476500,476500,476500,476500,0
+20250326,172000,24870986000,476500,476500,476500,476500,0
+20250326,171900,24870986000,476500,476500,476500,476500,0
+20250326,171800,24870986000,476500,476500,476500,476500,0
+20250326,171700,24870986000,476500,476500,476500,476500,0
+20250326,171600,24870986000,476500,476500,476500,476500,0
+20250326,171500,24870986000,476500,476500,476500,476500,0
+20250326,171400,24870986000,476500,476500,476500,476500,0
+20250326,171300,24870986000,476500,476500,476500,476500,0
+20250326,171200,24870986000,476500,476500,476500,476500,0
+20250326,171100,24870986000,476500,476500,476500,476500,0
+20250326,171000,24870986000,476500,476500,476500,476500,0
+20250326,170900,24870986000,476500,476500,476500,476500,0
+20250326,170800,24870986000,476500,476500,476500,476500,1442
+20250326,170700,24870986000,476500,476500,476500,476500,0
+20250326,170600,24870986000,476500,476500,476500,476500,0
+20250326,170500,24870986000,476500,476500,476500,476500,0
+20250326,170400,24870986000,476500,476500,476500,476500,0
+20250326,170300,24870986000,476500,476500,476500,476500,0
+20250326,170200,24870986000,476500,476500,476500,476500,0
+20250326,170100,24870986000,476500,476500,476500,476500,0
+20250326,170000,24870986000,476500,476500,476500,476500,0
+20250326,165900,24870986000,476500,476500,476500,476500,0
+20250326,165800,24870986000,476500,476500,476500,476500,0
+20250326,165700,24870986000,476500,476500,476500,476500,0
+20250326,165600,24870986000,476500,476500,476500,476500,0
+20250326,165500,24870986000,476500,476500,476500,476500,0
+20250326,165400,24870986000,476500,476500,476500,476500,0
+20250326,165300,24870986000,476500,476500,476500,476500,0
+20250326,165200,24870986000,476500,476500,476500,476500,0
+20250326,165100,24870986000,476500,476500,476500,476500,0
+20250326,165000,24870986000,476500,476500,476500,476500,0
+20250326,164900,24870986000,476500,476500,476500,476500,0
+20250326,164800,24870986000,476500,476500,476500,476500,0
+20250326,164700,24870986000,476500,476500,476500,476500,0
+20250326,164600,24870986000,476500,476500,476500,476500,0
+20250326,164500,24870986000,476500,476500,476500,476500,0
+20250326,164400,24870986000,476500,476500,476500,476500,0
+20250326,164300,24870986000,476500,476500,476500,476500,0
+20250326,164200,24870986000,476500,476500,476500,476500,0
+20250326,164100,24870986000,476500,476500,476500,476500,0
+20250326,164000,24870986000,476500,476500,476500,476500,0
+20250326,163900,24870986000,476500,476500,476500,476500,0
+20250326,163800,24870986000,476500,476500,476500,476500,1442
+20250326,163700,24870986000,476500,476500,476500,476500,0
+20250326,163600,24870986000,476500,476500,476500,476500,0
+20250326,163500,24870986000,476500,476500,476500,476500,0
+20250326,163400,24870986000,476500,476500,476500,476500,0
+20250326,163300,24870986000,476500,476500,476500,476500,0
+20250326,163200,24870986000,476500,476500,476500,476500,0
+20250326,163100,24870986000,476500,476500,476500,476500,0
+20250326,163000,24870986000,476500,476500,476500,476500,0
+20250326,162900,24870986000,476500,476500,476500,476500,0
+20250326,162800,24870986000,476500,476500,476500,476500,0
+20250326,162700,24870986000,476500,476500,476500,476500,0
+20250326,162600,24870986000,476500,476500,476500,476500,0
+20250326,162500,24870986000,476500,476500,476500,476500,0
+20250326,162400,24870986000,476500,476500,476500,476500,0
+20250326,162300,24870986000,476500,476500,476500,476500,0
+20250326,162200,24870986000,476500,476500,476500,476500,0
+20250326,162100,24870986000,476500,476500,476500,476500,0
+20250326,162000,24870986000,476500,476500,476500,476500,0
+20250326,161900,24870986000,476500,476500,476500,476500,0
+20250326,161800,24870986000,476500,476500,476500,476500,0
+20250326,161700,24870986000,476500,476500,476500,476500,0
+20250326,161600,24870986000,476500,476500,476500,476500,0
+20250326,161500,24870986000,476500,476500,476500,476500,0
+20250326,161400,24870986000,476500,476500,476500,476500,0
+20250326,161300,24870986000,476500,476500,476500,476500,0
+20250326,161200,24870986000,476500,476500,476500,476500,0
+20250326,161100,24870986000,476500,476500,476500,476500,0
+20250326,161000,24870986000,476500,476500,476500,476500,0
+20250326,160900,24870986000,476500,476500,476500,476500,0
+20250326,160800,24870986000,476500,476500,476500,476500,1442
+20250326,160700,24870986000,476500,476500,476500,476500,0
+20250326,160600,24870986000,476500,476500,476500,476500,0
+20250326,160500,24870986000,476500,476500,476500,476500,0
+20250326,160400,24870986000,476500,476500,476500,476500,0
+20250326,160300,24870986000,476500,476500,476500,476500,0
+20250326,160200,24870986000,476500,476500,476500,476500,0
+20250326,160100,24870986000,476500,476500,476500,476500,0
+20250326,160000,24870986000,476500,476500,476500,476500,0
+20250326,155900,24870986000,476500,476500,476500,476500,0
+20250326,155800,24870986000,476500,476500,476500,476500,0
+20250326,155700,24870986000,476500,476500,476500,476500,0
+20250326,155600,24870986000,476500,476500,476500,476500,0
+20250326,155500,24870986000,476500,476500,476500,476500,0
+20250326,155400,24870986000,476500,476500,476500,476500,0
+20250326,155300,24870986000,476500,476500,476500,476500,0
+20250326,155200,24870986000,476500,476500,476500,476500,0
+20250326,155100,24870986000,476500,476500,476500,476500,0
+20250326,155000,24870986000,476500,476500,476500,476500,0
+20250326,154900,24870986000,476500,476500,476500,476500,0
+20250326,154800,24870986000,476500,476500,476500,476500,0
+20250326,154700,24870986000,476500,476500,476500,476500,0
+20250326,154600,24870986000,476500,476500,476500,476500,0
+20250326,154500,24870986000,476500,476500,476500,476500,0
+20250326,154400,24870986000,476500,476500,476500,476500,0
+20250326,154300,24870986000,476500,476500,476500,476500,0
+20250326,154200,24870986000,476500,476500,476500,476500,0
+20250326,154100,24870986000,476500,476500,476500,476500,0
+20250326,154000,24870986000,476500,476500,476500,476500,0
+20250326,153900,24870986000,476500,476500,476500,476500,0
+20250326,153800,24870986000,476500,476500,476500,476500,1442
+20250326,153700,24870986000,476500,476500,476500,476500,0
+20250326,153600,24870986000,476500,476500,476500,476500,0
+20250326,153500,24870986000,476500,476500,476500,476500,0
+20250326,153400,24870986000,476500,476500,476500,476500,0
+20250326,153300,24870986000,476500,476500,476500,476500,0
+20250326,153200,24870986000,476500,476500,476500,476500,0
+20250326,153100,24870986000,476500,476500,476500,476500,0
+20250326,153000,24870986000,476500,476500,476500,476500,1442
+20250326,152900,24183873000,474500,474500,474500,474500,0
+20250326,152800,24183873000,474500,474500,474500,474500,0
+20250326,152700,24183873000,474500,474500,474500,474500,0
+20250326,152600,24183873000,474500,474500,474500,474500,0
+20250326,152500,24183873000,474500,474500,474500,474500,0
+20250326,152400,24183873000,474500,474500,474500,474500,0
+20250326,152300,24183873000,474500,474500,474500,474500,0
+20250326,152200,24183873000,474500,474500,474500,474500,0
+20250326,152100,24183873000,474500,474500,474500,474500,0
+20250326,152000,24183873000,474500,474500,474500,474500,0
+20250326,151900,24183873000,474500,474500,474500,474000,47
+20250326,151800,24161577500,474500,474000,474500,474000,66
+20250326,151700,24130287500,474000,474000,474500,474000,42
+20250326,151600,24110365000,474000,474500,474500,473500,102
+20250326,151500,24062002500,474500,474000,474500,474000,18
+20250326,151400,24053463000,474000,474500,475000,474000,44
+20250326,151300,24032588000,474000,474500,474500,474000,42
+20250326,151200,24012662000,474000,473000,474500,473000,16
+20250326,151100,24005083000,473000,474000,474500,473000,173
+20250326,151000,23923118500,474000,474500,475000,473500,74
+20250326,150900,23888008500,473500,475000,475000,473500,51
+20250326,150800,23863794000,473500,473500,475000,473500,35
+20250326,150700,23847185000,473500,475000,475500,473000,95
+20250326,150600,23802093500,473000,474500,475000,473000,59
+20250326,150500,23774099500,473000,473000,474500,473000,39
+20250326,150400,23755622500,473000,474500,474500,473000,51
+20250326,150300,23731453500,474500,474000,474500,473000,157
+20250326,150200,23657041000,474000,474000,474500,474000,43
+20250326,150100,23636643000,474000,475000,475000,474000,54
+20250326,150000,23611023500,474000,474500,475000,474000,104
+20250326,145900,23561671500,474500,474000,475000,474000,89
+20250326,145800,23519458000,474500,474500,475000,474000,64
+20250326,145700,23489101000,474500,475000,475500,474000,123
+20250326,145600,23430733000,475000,475000,475500,474000,110
+20250326,145500,23378502500,475000,475000,475500,474000,121
+20250326,145400,23321053000,475000,475000,475000,474000,62
+20250326,145300,23291618000,474500,475500,475500,474000,71
+20250326,145200,23257889000,474500,474500,475500,474000,74
+20250326,145100,23222756500,474500,474500,475500,474500,117
+20250326,145000,23167177000,475000,475000,475500,474000,83
+20250326,144900,23127780250,474750,475000,475500,474500,78
+20250326,144800,23090726000,474500,475000,476000,474500,111
+20250326,144700,23038005000,475000,475000,475500,474500,99
+20250326,144600,22990985000,475000,475000,475500,474500,80
+20250326,144500,22952974500,475000,475500,475500,474500,69
+20250326,144400,22920187250,475500,475500,475500,474500,63
+20250326,144300,22890257000,474500,475000,475500,474000,104
+20250326,144200,22840857250,474500,475000,475000,474000,160
+20250326,144100,22764931250,475000,474500,475500,474000,107
+20250326,144000,22714096750,474500,475000,475500,474000,82
+20250326,143900,22675159750,475000,473500,475000,473500,56
+20250326,143800,22648578250,475000,475000,475000,473500,115
+20250326,143700,22593987750,474500,475500,475500,474500,109
+20250326,143600,22542206250,475500,476000,476000,475000,66
+20250326,143500,22510832750,474500,475500,476000,474500,108
+20250326,143400,22459510250,475500,475000,475500,474500,73
+20250326,143300,22424828250,475500,475000,475500,474500,85
+20250326,143200,22384444250,474500,474500,475000,474000,48
+20250326,143100,22361666250,474500,475000,475000,473500,67
+20250326,143000,22329873250,475000,475000,475000,474000,90
+20250326,142900,22287178250,475000,474500,475000,474000,79
+20250326,142800,22249681750,474500,474500,475000,474000,55
+20250326,142700,22223571250,474500,475500,475500,474000,70
+20250326,142600,22190329250,474500,475000,475500,474000,57
+20250326,142500,22163284750,474500,475000,475500,474500,77
+20250326,142400,22126718250,474500,475500,476000,474500,81
+20250326,142300,22088225750,475500,475500,476000,474500,56
+20250326,142200,22061615250,475500,475500,475500,474000,61
+20250326,142100,22032631750,475000,475500,475500,474000,62
+20250326,142000,22003190750,475000,475000,475500,474000,77
+20250326,141900,21966626250,475000,476000,476000,475000,95
+20250326,141800,21921468250,475000,476000,476000,475000,75
+20250326,141700,21885787750,475500,476000,476500,475000,90
+20250326,141600,21842961750,476500,475000,476500,475000,53
+20250326,141500,21817747000,475500,475500,476000,475000,65
+20250326,141400,21786835750,475000,474500,475500,474000,82
+20250326,141300,21747890750,475000,475000,475500,474500,84
+20250326,141200,21707990250,474500,475000,475500,474500,95
+20250326,141100,21662880250,475000,474500,475500,474500,79
+20250326,141000,21625340750,475000,475500,475500,474500,83
+20250326,140900,21585898250,475500,474500,475500,474500,125
+20250326,140800,21526487250,475500,475000,475500,474500,100
+20250326,140700,21479006250,475000,475000,475500,474000,89
+20250326,140600,21436741750,474500,475000,475000,474000,59
+20250326,140500,21408742750,474500,475000,475000,474000,89
+20250326,140400,21366490750,474500,474500,475000,473500,68
+20250326,140300,21334223750,475000,474500,475000,473500,108
+20250326,140200,21282991750,474000,474500,474500,473500,110
+20250326,140100,21230839250,473500,473500,474500,473500,167
+20250326,140000,21151675250,474500,475000,475000,474000,94
+20250326,135900,21107062750,475000,475000,475000,474000,77
+20250326,135800,21070503750,474500,475000,475500,473500,414
+20250326,135700,20873864250,475500,476500,476500,475000,244
+20250326,135600,20757797250,476500,476500,476500,476000,78
+20250326,135500,20720646750,476500,476500,477000,476000,102
+20250326,135400,20672044750,476000,476500,476500,476000,62
+20250326,135300,20642510250,476500,477000,477000,476000,84
+20250326,135200,20602461750,476500,476000,477000,476000,80
+20250326,135100,20564327750,476500,476500,477000,476500,78
+20250326,135000,20527142250,476500,476500,477000,475500,66
+20250326,134900,20495713750,476500,477000,477500,476000,69
+20250326,134800,20462827750,476500,477000,477000,476000,77
+20250326,134700,20426122750,476500,477500,477500,476500,93
+20250326,134600,20381760250,477500,478000,478000,477500,100
+20250326,134500,20333983250,477500,478000,478000,477500,64
+20250326,134400,20303395750,478000,478000,478000,477500,138
+20250326,134300,20237467750,478000,477500,478000,477000,180
+20250326,134200,20151500250,477000,477500,477500,477000,92
+20250326,134100,20107591250,477500,477500,477500,477000,62
+20250326,134000,20077987750,477000,477500,477500,477000,52
+20250326,133900,20053164250,477500,476500,477500,476500,66
+20250326,133800,20021674250,477000,477000,477000,476500,103
+20250326,133700,19972572250,477000,477000,477000,475500,510
+20250326,133600,19729933000,477000,477000,477500,475500,679
+20250326,133500,19406895000,477000,477500,477500,476500,90
+20250326,133400,19363937500,477500,477000,477500,476500,89
+20250326,133300,19321461500,477500,477500,478000,477000,68
+20250326,133200,19288989000,477000,477000,478000,476500,80
+20250326,133100,19250806500,478000,477500,478000,477000,174
+20250326,133000,19167701000,477500,478000,478000,477500,80
+20250326,132900,19129472500,478000,478500,479000,477500,96
+20250326,132800,19083564000,479000,478500,479000,478000,75
+20250326,132700,19047659500,479000,478500,479000,478000,88
+20250326,132600,19005561500,478000,478000,479000,478000,70
+20250326,132500,18972069500,478000,479000,479000,477500,105
+20250326,132400,18921820500,478500,478500,479000,478500,56
+20250326,132300,18895002000,478500,478500,479000,478500,47
+20250326,132200,18872495000,478500,479500,479500,478500,112
+20250326,132100,18818846250,479500,479000,479500,479000,42
+20250326,132000,18798710750,479000,479000,479500,478500,77
+20250326,131900,18761821750,479000,479000,479000,478500,44
+20250326,131800,18740746250,479000,479500,480000,478500,161
+20250326,131700,18663578750,480000,479500,480000,479500,185
+20250326,131600,18574857750,480000,477500,480000,477500,860
+20250326,131500,18162580750,478500,477500,478500,477000,300
+20250326,131400,18019166750,477500,477000,478500,476500,266
+20250326,131300,17892013750,477000,478000,478000,477000,61
+20250326,131200,17862883750,477500,477000,478000,476500,109
+20250326,131100,17810874250,477000,477000,477500,476500,35
+20250326,131000,17794169250,478000,477500,478000,476500,73
+20250326,130900,17759327750,477000,478000,478000,477000,88
+20250326,130800,17717320250,477500,478000,478000,477000,65
+20250326,130700,17686279750,478000,477500,478000,477000,81
+20250326,130600,17647613250,477500,479000,479000,477000,338
+20250326,130500,17486028750,478500,479000,479000,478000,67
+20250326,130400,17453949750,478500,479500,479500,478500,398
+20250326,130300,17263291750,479500,479000,479500,479000,107
+20250326,130200,17211996250,479500,479000,479500,479000,307
+20250326,130100,17064870250,479500,479500,479500,479000,132
+20250326,130000,17001595750,479000,478000,479000,477500,384
+20250326,125900,16817736750,478000,477000,478500,477000,347
+20250326,125800,16651906750,477500,476000,478000,476000,898
+20250326,125700,16223524750,476000,476500,476500,476000,59
+20250326,125600,16195417250,476000,476250,476500,476000,52
+20250326,125500,16170652750,476000,476000,476500,476000,89
+20250326,125400,16128274000,476000,476500,476500,476000,55
+20250326,125300,16102073000,476500,476500,476500,476500,103
+20250326,125200,16052993500,476500,476500,476500,476000,50
+20250326,125100,16029174500,476500,476000,476500,476000,56
+20250326,125000,16002509000,476000,476000,477000,476000,142
+20250326,124900,15934883500,476000,475500,477000,475500,492
+20250326,124800,15700447500,476000,476500,476500,475000,505
+20250326,124700,15460404500,476500,475500,476500,475500,360
+20250326,124600,15289041000,475500,475000,476500,474500,650
+20250326,124500,14979900000,475000,474000,475500,473500,812
+20250326,124400,14594391500,474000,473500,475000,473500,1135
+20250326,124300,14055748000,473500,473000,473500,472500,517
+20250326,124200,13811151000,473000,473000,473000,472500,207
+20250326,124100,13713268000,473000,472500,473500,472500,287
+20250326,124000,13577519000,472500,472000,473000,472000,108
+20250326,123900,13526480500,472000,472500,473000,472000,89
+20250326,123800,13484409000,472500,472000,473500,471500,1097
+20250326,123700,12965678000,471500,471500,472000,471500,82
+20250326,123600,12926992500,472000,472000,472000,471500,180
+20250326,123500,12842042500,472000,472000,472000,471500,92
+20250326,123400,12798620000,471500,472000,472000,471500,55
+20250326,123300,12772664500,472000,471000,472000,471000,34
+20250326,123200,12756623500,471000,471500,472000,471000,194
+20250326,123100,12665177000,471500,471000,472000,470500,407
+20250326,123000,12473396500,471000,470500,471000,470500,244
+20250326,122900,12358578000,470500,470500,470500,470500,65
+20250326,122800,12327995500,470000,470000,470500,470000,46
+20250326,122700,12306357500,470000,470000,470500,470000,123
+20250326,122600,12248520000,470500,470000,470500,470000,42
+20250326,122500,12228768000,470500,470000,470500,470000,47
+20250326,122400,12206659000,470500,471000,471000,470000,85
+20250326,122300,12166657500,470500,470500,471000,470500,63
+20250326,122200,12136989500,470500,471000,471000,470500,87
+20250326,122100,12096043000,471000,471000,471000,470500,56
+20250326,122000,12069678000,470500,471000,471000,470000,34
+20250326,121900,12053673000,471000,471000,471000,470500,95
+20250326,121800,12008958000,470500,470500,471000,470500,86
+20250326,121700,11968493000,470000,470500,471000,470000,106
+20250326,121600,11918601500,471000,471000,471000,470500,71
+20250326,121500,11885178000,470500,470500,471000,470000,66
+20250326,121400,11854130500,470500,470500,471000,470000,59
+20250326,121300,11826357500,470000,471000,471000,470000,66
+20250326,121200,11795311500,470000,470000,471000,470000,69
+20250326,121100,11762853500,471000,470000,471000,470000,47
+20250326,121000,11740742000,470000,471000,471000,470000,101
+20250326,120900,11693223000,471000,470000,471000,470000,86
+20250326,120800,11652768500,470000,471000,471000,470000,71
+20250326,120700,11619370500,471000,469500,471000,469500,45
+20250326,120600,11598217000,471000,470500,471000,469000,47
+20250326,120500,11576122000,470500,470500,470500,468000,256
+20250326,120400,11455854000,470000,470000,470500,470000,59
+20250326,120300,11428107000,470000,470500,470500,469500,60
+20250326,120200,11399886500,470500,469500,470500,469500,1110
+20250326,120100,10878169500,469500,469000,469500,469000,70
+20250326,120000,10845308500,469000,468500,469500,468000,83
+20250326,115900,10806398500,468500,469000,469000,468000,54
+20250326,115800,10781079500,469000,469000,469000,468500,103
+20250326,115700,10732783500,469000,468500,469000,468000,140
+20250326,115600,10667208000,468000,467500,468000,467500,69
+20250326,115500,10634926000,468000,468000,468500,467500,72
+20250326,115400,10601229000,467500,468000,468500,467500,59
+20250326,115300,10573619500,468000,468000,468500,467500,88
+20250326,115200,10532410500,468000,468000,468500,468000,88
+20250326,115100,10491206500,468000,468000,468500,467500,78
+20250326,115000,10454687000,468000,468500,468500,468000,54
+20250326,114900,10429389000,468500,468500,469000,468000,85
+20250326,114800,10389549500,468500,468500,469000,468500,62
+20250326,114700,10360476000,469000,468500,469000,468500,53
+20250326,114600,10335630000,468500,469000,469000,468500,97
+20250326,114500,10290146000,468500,468500,469000,468500,97
+20250326,114400,10244662000,469000,468500,469000,468000,51
+20250326,114300,10220756000,468500,468500,468500,468000,77
+20250326,114200,10184684000,468500,468500,469000,468000,46
+20250326,114100,10163136500,468500,469000,469000,468000,78
+20250326,114000,10126564000,469000,469000,469500,468000,55
+20250326,113900,10100777500,469000,468500,469000,468000,76
+20250326,113800,10065155000,468500,469500,469500,468500,47
+20250326,113700,10043104500,469500,469500,469500,468500,66
+20250326,113600,10012129500,469500,470000,470000,468500,123
+20250326,113500,9954384250,470000,469500,470000,469500,117
+20250326,113400,9899427250,470000,469000,470000,468500,37
+20250326,113300,9882062250,469500,469000,470000,469000,77
+20250326,113200,9845913250,469000,468500,469500,468500,67
+20250326,113100,9814466250,469500,470500,470500,469000,114
+20250326,113000,9760902750,470500,470500,471000,469500,78
+20250326,112900,9724191250,471000,470500,471000,470000,154
+20250326,112800,9651728250,470500,470500,470500,470000,84
+20250326,112700,9612219250,470000,470000,471000,469500,76
+20250326,112600,9576465750,470000,470500,471000,469500,161
+20250326,112500,9500720250,470500,470500,471000,470000,212
+20250326,112400,9400929250,471000,470000,471000,469000,263
+20250326,112300,9277306750,469500,470000,470000,469500,84
+20250326,112200,9237836250,470000,469500,470000,469000,120
+20250326,112100,9181515250,469500,469500,470000,469000,175
+20250326,112000,9099349750,469500,470000,470500,469500,373
+20250326,111900,8924107250,470500,470000,470500,469500,265
+20250326,111800,8799582250,470000,469000,470000,469000,339
+20250326,111700,8640356750,469000,468000,469500,467500,388
+20250326,111600,8458547750,467500,467500,468000,467500,99
+20250326,111500,8412251750,467500,467500,468000,467000,97
+20250326,111400,8366898250,467500,465500,468000,465500,212
+20250326,111300,8267992750,468000,467000,468000,465500,500
+20250326,111200,8034547750,466500,467000,468000,466500,165
+20250326,111100,7957500750,467000,466500,468000,466500,308
+20250326,111000,7813649250,466000,463500,468000,463500,827
+20250326,110900,7428184750,463500,464000,465000,463500,282
+20250326,110800,7297163250,464000,464000,465000,463000,162
+20250326,110700,7222018750,465000,464000,465000,463500,229
+20250326,110600,7115612250,463000,465000,465000,463000,345
+20250326,110500,6955482250,465000,464500,465000,463500,444
+20250326,110400,6749198750,464500,463000,464500,462500,290
+20250326,110300,6614775750,463000,462250,463000,461500,332
+20250326,110200,6461266750,462250,462000,462500,461000,155
+20250326,110100,6389641000,461000,461500,462000,461000,44
+20250326,110000,6369335500,461000,461500,462500,461000,75
+20250326,105900,6334713000,461500,462000,462500,461000,141
+20250326,105800,6269571500,461000,462000,463000,461000,87
+20250326,105700,6229371500,462000,461000,462000,460000,165
+20250326,105600,6153281500,460500,460000,461000,460000,160
+20250326,105500,6079620500,460000,460500,460500,459000,68
+20250326,105400,6048346500,461000,460000,461000,459000,216
+20250326,105300,5948953500,460000,459500,460000,459000,36
+20250326,105200,5932420000,459000,460000,460000,458500,56
+20250326,105100,5906725500,460000,460000,460500,458500,111
+20250326,105000,5855678500,460000,460000,460500,459500,73
+20250326,104900,5822102500,460000,460500,461000,459000,133
+20250326,104800,5760891000,461000,461000,461000,460000,361
+20250326,104700,5594675500,461000,458500,461500,457500,368
+20250326,104600,5425531000,458500,457500,459000,457500,194
+20250326,104500,5336643000,457500,456500,457500,456500,82
+20250326,104400,5299165500,456500,455000,456500,454500,468
+20250326,104300,5086025500,454500,454000,454500,453000,45
+20250326,104200,5065597500,454000,454000,454000,453000,30
+20250326,104100,5051987500,454500,454000,455000,453500,102
+20250326,104000,5005677000,454000,454000,454000,453000,65
+20250326,103900,4976181500,454000,454500,455500,454000,293
+20250326,103800,4842799500,455000,454000,455000,454000,177
+20250326,103700,4762383500,454000,450000,454000,450000,419
+20250326,103600,4572586000,450000,449500,452000,449500,25
+20250326,103500,4561295000,449500,452000,452500,449000,73
+20250326,103400,4528352500,451500,450500,451500,450500,77
+20250326,103300,4493629000,450500,451000,451500,450500,46
+20250326,103200,4472883500,451000,451500,451500,448000,126
+20250326,103100,4416283500,451500,450500,451500,450500,5
+20250326,103000,4414029000,451500,451500,451500,451000,32
+20250326,102900,4399589500,451000,451500,451500,451000,29
+20250326,102800,4386497500,451000,451500,451500,451000,33
+20250326,102700,4371599500,451500,450500,451500,450500,40
+20250326,102600,4353564500,451000,451500,451500,450500,27
+20250326,102500,4341388500,451500,451500,451500,450500,29
+20250326,102400,4328296500,451000,451000,451500,450000,118
+20250326,102300,4275124000,452000,452000,452000,450000,96
+20250326,102200,4231839500,452000,451000,452500,450500,73
+20250326,102100,4198917500,452000,451500,452000,451500,48
+20250326,102000,4177228500,452000,451500,452000,451000,39
+20250326,101900,4159624000,452000,452500,453000,452000,41
+20250326,101800,4141077000,452000,451000,452000,451000,38
+20250326,101700,4123903000,451000,450000,452000,448500,183
+20250326,101600,4041390000,450000,450000,450000,448500,27
+20250326,101500,4029254500,450000,449500,450000,448000,37
+20250326,101400,4012634500,449000,449000,449500,449000,24
+20250326,101300,4001848500,448000,449500,450000,448000,93
+20250326,101200,3960125500,449500,449000,449500,448500,54
+20250326,101100,3935872000,448500,448000,449000,448000,97
+20250326,101000,3892357000,448000,447500,448500,447500,74
+20250326,100900,3859212500,447000,447000,447500,447000,34
+20250326,100800,3844014000,447500,447000,447500,447000,64
+20250326,100700,3815402000,447500,446500,447500,446500,39
+20250326,100600,3797972000,447000,446000,447000,446000,57
+20250326,100500,3772527500,446500,446500,446500,446250,30
+20250326,100400,3759133000,446500,447000,447000,446500,99
+20250326,100300,3714924000,447000,446500,447000,446000,106
+20250326,100200,3667633000,446500,445000,446500,445000,148
+20250326,100100,3601675000,445000,445500,446000,445000,93
+20250326,100000,3560248500,445500,445000,446000,445000,92
+20250326,095900,3519283500,445000,446500,446500,445000,275
+20250326,095800,3396783500,446000,446000,446500,446000,121
+20250326,095700,3342811000,446000,446000,446500,446000,91
+20250326,095600,3302224500,446500,446500,446500,445500,42
+20250326,095500,3283474500,446500,446500,446500,445500,200
+20250326,095400,3194272500,446500,446500,447000,446000,74
+20250326,095300,3161220500,446500,447000,447500,446000,345
+20250326,095200,3007210000,447000,447500,447500,447000,66
+20250326,095100,2977684500,447500,448500,448500,447500,67
+20250326,095000,2947691000,448500,447500,448500,447500,23
+20250326,094900,2937397500,448500,446500,448500,446500,52
+20250326,094800,2914117500,446500,449000,449000,446500,194
+20250326,094700,2827308500,449000,450000,451000,449000,79
+20250326,094600,2791756000,450000,449500,450000,449000,173
+20250326,094500,2713915500,449500,449500,449500,449000,48
+20250326,094400,2692344000,449000,449000,449000,449000,21
+20250326,094300,2682915000,449000,449000,449000,448500,38
+20250326,094200,2665853500,449500,449500,450500,449500,51
+20250326,094100,2642916000,449500,449000,450500,449000,100
+20250326,094000,2597967500,449000,448500,449000,448500,66
+20250326,093900,2568358500,448500,448500,449000,448500,59
+20250326,093800,2541888000,448500,449000,449000,447000,132
+20250326,093700,2482851000,448000,449000,449000,447500,197
+20250326,093600,2394601000,448500,449000,449000,448000,64
+20250326,093500,2365887500,449500,449500,450000,449500,41
+20250326,093400,2347456000,448500,449000,449500,448500,35
+20250326,093300,2331729000,448500,449500,449500,448500,39
+20250326,093200,2314224500,449500,449000,449500,449000,53
+20250326,093100,2290404500,448500,449500,450000,448500,31
+20250326,093000,2276482000,449000,447500,449000,447500,36
+20250326,092900,2260325000,448000,448500,449000,448000,132
+20250326,092800,2201169000,448500,448500,448500,448000,167
+20250326,092700,2126291000,449000,450000,450000,449000,105
+20250326,092600,2079117000,450000,450500,450500,450000,33
+20250326,092500,2064261000,450500,451000,451000,450000,58
+20250326,092400,2038153000,451000,450500,451000,449500,21
+20250326,092300,2028694500,450500,451000,451000,449000,130
+20250326,092200,1970162000,451000,452500,452500,450500,43
+20250326,092100,1950757000,452500,450500,452500,450000,56
+20250326,092000,1925488500,450500,449500,450500,449500,29
+20250326,091900,1912439500,449500,448500,449500,448500,136
+20250326,091800,1851410000,449500,450000,450500,448500,257
+20250326,091700,1735800500,450000,449500,450000,449000,63
+20250326,091600,1707477500,449000,448500,449000,448500,22
+20250326,091500,1697603000,448000,448500,449000,448000,50
+20250326,091400,1675179750,448500,447250,448500,447000,61
+20250326,091300,1647878000,447500,448500,449000,446500,293
+20250326,091200,1516807500,447500,449000,449000,447500,80
+20250326,091100,1480927500,449000,448000,449500,447500,165
+20250326,091000,1406943000,448000,449500,450000,447000,214
+20250326,090900,1310889500,450500,453500,453500,449500,368
+20250326,090800,1144713500,455000,457000,457000,453500,620
+20250326,090700,862220500,458000,458000,458000,458000,37
+20250326,090600,845274500,459000,457000,459000,456500,147
+20250326,090500,778010500,457000,459000,460000,457000,243
+20250326,090400,666748500,460000,459000,460500,458000,290
+20250326,090300,533551000,459000,462000,462500,458000,314
+20250326,090200,389282000,462000,461500,462500,460500,103
+20250326,090100,341720000,461500,461500,462500,460500,373
+20250326,090000,169721500,462000,463000,466500,462000,365
--- a/298040/min/candle-20250327.csv
+++ b/298040/min/candle-20250327.csv
@@ -0,0 +1,729 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,210700,30853094500,443500,443500,443500,443500,1635
+20250327,210600,30853094500,443500,443500,443500,443500,0
+20250327,210500,30853094500,443500,443500,443500,443500,0
+20250327,210400,30853094500,443500,443500,443500,443500,0
+20250327,210300,30853094500,443500,443500,443500,443500,0
+20250327,210200,30853094500,443500,443500,443500,443500,0
+20250327,210100,30853094500,443500,443500,443500,443500,0
+20250327,210000,30853094500,443500,443500,443500,443500,0
+20250327,205900,30853094500,443500,443500,443500,443500,0
+20250327,205800,30853094500,443500,443500,443500,443500,0
+20250327,205700,30853094500,443500,443500,443500,443500,0
+20250327,205600,30853094500,443500,443500,443500,443500,0
+20250327,205500,30853094500,443500,443500,443500,443500,0
+20250327,205400,30853094500,443500,443500,443500,443500,0
+20250327,205300,30853094500,443500,443500,443500,443500,0
+20250327,205200,30853094500,443500,443500,443500,443500,0
+20250327,205100,30853094500,443500,443500,443500,443500,0
+20250327,205000,30853094500,443500,443500,443500,443500,0
+20250327,204900,30853094500,443500,443500,443500,443500,0
+20250327,204800,30853094500,443500,443500,443500,443500,0
+20250327,204700,30853094500,443500,443500,443500,443500,0
+20250327,204600,30853094500,443500,443500,443500,443500,0
+20250327,204500,30853094500,443500,443500,443500,443500,0
+20250327,204400,30853094500,443500,443500,443500,443500,0
+20250327,204300,30853094500,443500,443500,443500,443500,0
+20250327,204200,30853094500,443500,443500,443500,443500,0
+20250327,204100,30853094500,443500,443500,443500,443500,0
+20250327,204000,30853094500,443500,443500,443500,443500,0
+20250327,203900,30853094500,443500,443500,443500,443500,0
+20250327,203800,30853094500,443500,443500,443500,443500,0
+20250327,203700,30853094500,443500,443500,443500,443500,1635
+20250327,203600,30853094500,443500,443500,443500,443500,0
+20250327,203500,30853094500,443500,443500,443500,443500,0
+20250327,203400,30853094500,443500,443500,443500,443500,0
+20250327,203300,30853094500,443500,443500,443500,443500,0
+20250327,203200,30853094500,443500,443500,443500,443500,0
+20250327,203100,30853094500,443500,443500,443500,443500,0
+20250327,203000,30853094500,443500,443500,443500,443500,0
+20250327,202900,30853094500,443500,443500,443500,443500,0
+20250327,202800,30853094500,443500,443500,443500,443500,0
+20250327,202700,30853094500,443500,443500,443500,443500,0
+20250327,202600,30853094500,443500,443500,443500,443500,0
+20250327,202500,30853094500,443500,443500,443500,443500,0
+20250327,202400,30853094500,443500,443500,443500,443500,0
+20250327,202300,30853094500,443500,443500,443500,443500,0
+20250327,202200,30853094500,443500,443500,443500,443500,0
+20250327,202100,30853094500,443500,443500,443500,443500,0
+20250327,202000,30853094500,443500,443500,443500,443500,0
+20250327,201900,30853094500,443500,443500,443500,443500,0
+20250327,201800,30853094500,443500,443500,443500,443500,0
+20250327,201700,30853094500,443500,443500,443500,443500,0
+20250327,201600,30853094500,443500,443500,443500,443500,0
+20250327,201500,30853094500,443500,443500,443500,443500,0
+20250327,201400,30853094500,443500,443500,443500,443500,0
+20250327,201300,30853094500,443500,443500,443500,443500,0
+20250327,201200,30853094500,443500,443500,443500,443500,0
+20250327,201100,30853094500,443500,443500,443500,443500,0
+20250327,201000,30853094500,443500,443500,443500,443500,0
+20250327,200900,30853094500,443500,443500,443500,443500,0
+20250327,200800,30853094500,443500,443500,443500,443500,0
+20250327,200700,30853094500,443500,443500,443500,443500,1635
+20250327,200600,30853094500,443500,443500,443500,443500,0
+20250327,200500,30853094500,443500,443500,443500,443500,0
+20250327,200400,30853094500,443500,443500,443500,443500,0
+20250327,200300,30853094500,443500,443500,443500,443500,0
+20250327,200200,30853094500,443500,443500,443500,443500,0
+20250327,200100,30853094500,443500,443500,443500,443500,0
+20250327,200000,30853094500,443500,443500,443500,443500,0
+20250327,195900,30853094500,443500,443500,443500,443500,0
+20250327,195800,30853094500,443500,443500,443500,443500,0
+20250327,195700,30853094500,443500,443500,443500,443500,0
+20250327,195600,30853094500,443500,443500,443500,443500,0
+20250327,195500,30853094500,443500,443500,443500,443500,0
+20250327,195400,30853094500,443500,443500,443500,443500,0
+20250327,195300,30853094500,443500,443500,443500,443500,0
+20250327,195200,30853094500,443500,443500,443500,443500,0
+20250327,195100,30853094500,443500,443500,443500,443500,0
+20250327,195000,30853094500,443500,443500,443500,443500,0
+20250327,194900,30853094500,443500,443500,443500,443500,0
+20250327,194800,30853094500,443500,443500,443500,443500,0
+20250327,194700,30853094500,443500,443500,443500,443500,0
+20250327,194600,30853094500,443500,443500,443500,443500,0
+20250327,194500,30853094500,443500,443500,443500,443500,0
+20250327,194400,30853094500,443500,443500,443500,443500,0
+20250327,194300,30853094500,443500,443500,443500,443500,0
+20250327,194200,30853094500,443500,443500,443500,443500,0
+20250327,194100,30853094500,443500,443500,443500,443500,0
+20250327,194000,30853094500,443500,443500,443500,443500,0
+20250327,193900,30853094500,443500,443500,443500,443500,0
+20250327,193800,30853094500,443500,443500,443500,443500,0
+20250327,193700,30853094500,443500,443500,443500,443500,1635
+20250327,193600,30853094500,443500,443500,443500,443500,0
+20250327,193500,30853094500,443500,443500,443500,443500,0
+20250327,193400,30853094500,443500,443500,443500,443500,0
+20250327,193300,30853094500,443500,443500,443500,443500,0
+20250327,193200,30853094500,443500,443500,443500,443500,0
+20250327,193100,30853094500,443500,443500,443500,443500,0
+20250327,193000,30853094500,443500,443500,443500,443500,0
+20250327,192900,30853094500,443500,443500,443500,443500,0
+20250327,192800,30853094500,443500,443500,443500,443500,0
+20250327,192700,30853094500,443500,443500,443500,443500,0
+20250327,192600,30853094500,443500,443500,443500,443500,0
+20250327,192500,30853094500,443500,443500,443500,443500,0
+20250327,192400,30853094500,443500,443500,443500,443500,0
+20250327,192300,30853094500,443500,443500,443500,443500,0
+20250327,192200,30853094500,443500,443500,443500,443500,0
+20250327,192100,30853094500,443500,443500,443500,443500,0
+20250327,192000,30853094500,443500,443500,443500,443500,0
+20250327,191900,30853094500,443500,443500,443500,443500,0
+20250327,191800,30853094500,443500,443500,443500,443500,0
+20250327,191700,30853094500,443500,443500,443500,443500,0
+20250327,191600,30853094500,443500,443500,443500,443500,0
+20250327,191500,30853094500,443500,443500,443500,443500,0
+20250327,191400,30853094500,443500,443500,443500,443500,0
+20250327,191300,30853094500,443500,443500,443500,443500,0
+20250327,191200,30853094500,443500,443500,443500,443500,0
+20250327,191100,30853094500,443500,443500,443500,443500,0
+20250327,191000,30853094500,443500,443500,443500,443500,0
+20250327,190900,30853094500,443500,443500,443500,443500,0
+20250327,190800,30853094500,443500,443500,443500,443500,0
+20250327,190700,30853094500,443500,443500,443500,443500,1635
+20250327,190600,30853094500,443500,443500,443500,443500,0
+20250327,190500,30853094500,443500,443500,443500,443500,0
+20250327,190400,30853094500,443500,443500,443500,443500,0
+20250327,190300,30853094500,443500,443500,443500,443500,0
+20250327,190200,30853094500,443500,443500,443500,443500,0
+20250327,190100,30853094500,443500,443500,443500,443500,0
+20250327,190000,30853094500,443500,443500,443500,443500,0
+20250327,185900,30853094500,443500,443500,443500,443500,0
+20250327,185800,30853094500,443500,443500,443500,443500,0
+20250327,185700,30853094500,443500,443500,443500,443500,0
+20250327,185600,30853094500,443500,443500,443500,443500,0
+20250327,185500,30853094500,443500,443500,443500,443500,0
+20250327,185400,30853094500,443500,443500,443500,443500,0
+20250327,185300,30853094500,443500,443500,443500,443500,0
+20250327,185200,30853094500,443500,443500,443500,443500,0
+20250327,185100,30853094500,443500,443500,443500,443500,0
+20250327,185000,30853094500,443500,443500,443500,443500,0
+20250327,184900,30853094500,443500,443500,443500,443500,0
+20250327,184800,30853094500,443500,443500,443500,443500,0
+20250327,184700,30853094500,443500,443500,443500,443500,0
+20250327,184600,30853094500,443500,443500,443500,443500,0
+20250327,184500,30853094500,443500,443500,443500,443500,0
+20250327,184400,30853094500,443500,443500,443500,443500,0
+20250327,184300,30853094500,443500,443500,443500,443500,0
+20250327,184200,30853094500,443500,443500,443500,443500,0
+20250327,184100,30853094500,443500,443500,443500,443500,0
+20250327,184000,30853094500,443500,443500,443500,443500,0
+20250327,183900,30853094500,443500,443500,443500,443500,0
+20250327,183800,30853094500,443500,443500,443500,443500,0
+20250327,183700,30853094500,443500,443500,443500,443500,1635
+20250327,183600,30853094500,443500,443500,443500,443500,0
+20250327,183500,30853094500,443500,443500,443500,443500,0
+20250327,183400,30853094500,443500,443500,443500,443500,0
+20250327,183300,30853094500,443500,443500,443500,443500,0
+20250327,183200,30853094500,443500,443500,443500,443500,0
+20250327,183100,30853094500,443500,443500,443500,443500,0
+20250327,183000,30853094500,443500,443500,443500,443500,0
+20250327,182900,30853094500,443500,443500,443500,443500,0
+20250327,182800,30853094500,443500,443500,443500,443500,0
+20250327,182700,30853094500,443500,443500,443500,443500,0
+20250327,182600,30853094500,443500,443500,443500,443500,0
+20250327,182500,30853094500,443500,443500,443500,443500,0
+20250327,182400,30853094500,443500,443500,443500,443500,0
+20250327,182300,30853094500,443500,443500,443500,443500,0
+20250327,182200,30853094500,443500,443500,443500,443500,0
+20250327,182100,30853094500,443500,443500,443500,443500,0
+20250327,182000,30853094500,443500,443500,443500,443500,0
+20250327,181900,30853094500,443500,443500,443500,443500,0
+20250327,181800,30853094500,443500,443500,443500,443500,0
+20250327,181700,30853094500,443500,443500,443500,443500,0
+20250327,181600,30853094500,443500,443500,443500,443500,0
+20250327,181500,30853094500,443500,443500,443500,443500,0
+20250327,181400,30853094500,443500,443500,443500,443500,0
+20250327,181300,30853094500,443500,443500,443500,443500,0
+20250327,181200,30853094500,443500,443500,443500,443500,0
+20250327,181100,30853094500,443500,443500,443500,443500,0
+20250327,181000,30853094500,443500,443500,443500,443500,0
+20250327,180900,30853094500,443500,443500,443500,443500,0
+20250327,180800,30853094500,443500,443500,443500,443500,0
+20250327,180700,30853094500,443500,443500,443500,443500,1635
+20250327,180600,30853094500,443500,443500,443500,443500,0
+20250327,180500,30853094500,443500,443500,443500,443500,0
+20250327,180400,30853094500,443500,443500,443500,443500,0
+20250327,180300,30853094500,443500,443500,443500,443500,0
+20250327,180200,30853094500,443500,443500,443500,443500,0
+20250327,180100,30853094500,443500,443500,443500,443500,0
+20250327,180000,30853094500,443500,443500,443500,443500,0
+20250327,175900,30853094500,443500,443500,443500,443500,0
+20250327,175800,30853094500,443500,443500,443500,443500,0
+20250327,175700,30853094500,443500,443500,443500,443500,0
+20250327,175600,30853094500,443500,443500,443500,443500,0
+20250327,175500,30853094500,443500,443500,443500,443500,0
+20250327,175400,30853094500,443500,443500,443500,443500,0
+20250327,175300,30853094500,443500,443500,443500,443500,0
+20250327,175200,30853094500,443500,443500,443500,443500,0
+20250327,175100,30853094500,443500,443500,443500,443500,0
+20250327,175000,30853094500,443500,443500,443500,443500,0
+20250327,174900,30853094500,443500,443500,443500,443500,0
+20250327,174800,30853094500,443500,443500,443500,443500,0
+20250327,174700,30853094500,443500,443500,443500,443500,0
+20250327,174600,30853094500,443500,443500,443500,443500,0
+20250327,174500,30853094500,443500,443500,443500,443500,0
+20250327,174400,30853094500,443500,443500,443500,443500,0
+20250327,174300,30853094500,443500,443500,443500,443500,0
+20250327,174200,30853094500,443500,443500,443500,443500,0
+20250327,174100,30853094500,443500,443500,443500,443500,0
+20250327,174000,30853094500,443500,443500,443500,443500,0
+20250327,173900,30853094500,443500,443500,443500,443500,0
+20250327,173800,30853094500,443500,443500,443500,443500,0
+20250327,173700,30853094500,443500,443500,443500,443500,1635
+20250327,173600,30853094500,443500,443500,443500,443500,0
+20250327,173500,30853094500,443500,443500,443500,443500,0
+20250327,173400,30853094500,443500,443500,443500,443500,0
+20250327,173300,30853094500,443500,443500,443500,443500,0
+20250327,173200,30853094500,443500,443500,443500,443500,0
+20250327,173100,30853094500,443500,443500,443500,443500,0
+20250327,173000,30853094500,443500,443500,443500,443500,0
+20250327,172900,30853094500,443500,443500,443500,443500,0
+20250327,172800,30853094500,443500,443500,443500,443500,0
+20250327,172700,30853094500,443500,443500,443500,443500,0
+20250327,172600,30853094500,443500,443500,443500,443500,0
+20250327,172500,30853094500,443500,443500,443500,443500,0
+20250327,172400,30853094500,443500,443500,443500,443500,0
+20250327,172300,30853094500,443500,443500,443500,443500,0
+20250327,172200,30853094500,443500,443500,443500,443500,0
+20250327,172100,30853094500,443500,443500,443500,443500,0
+20250327,172000,30853094500,443500,443500,443500,443500,0
+20250327,171900,30853094500,443500,443500,443500,443500,0
+20250327,171800,30853094500,443500,443500,443500,443500,0
+20250327,171700,30853094500,443500,443500,443500,443500,0
+20250327,171600,30853094500,443500,443500,443500,443500,0
+20250327,171500,30853094500,443500,443500,443500,443500,0
+20250327,171400,30853094500,443500,443500,443500,443500,0
+20250327,171300,30853094500,443500,443500,443500,443500,0
+20250327,171200,30853094500,443500,443500,443500,443500,0
+20250327,171100,30853094500,443500,443500,443500,443500,0
+20250327,171000,30853094500,443500,443500,443500,443500,0
+20250327,170900,30853094500,443500,443500,443500,443500,0
+20250327,170800,30853094500,443500,443500,443500,443500,0
+20250327,170700,30853094500,443500,443500,443500,443500,1635
+20250327,170600,30853094500,443500,443500,443500,443500,0
+20250327,170500,30853094500,443500,443500,443500,443500,0
+20250327,170400,30853094500,443500,443500,443500,443500,0
+20250327,170300,30853094500,443500,443500,443500,443500,0
+20250327,170200,30853094500,443500,443500,443500,443500,0
+20250327,170100,30853094500,443500,443500,443500,443500,0
+20250327,170000,30853094500,443500,443500,443500,443500,0
+20250327,165900,30853094500,443500,443500,443500,443500,0
+20250327,165800,30853094500,443500,443500,443500,443500,0
+20250327,165700,30853094500,443500,443500,443500,443500,0
+20250327,165600,30853094500,443500,443500,443500,443500,0
+20250327,165500,30853094500,443500,443500,443500,443500,0
+20250327,165400,30853094500,443500,443500,443500,443500,0
+20250327,165300,30853094500,443500,443500,443500,443500,0
+20250327,165200,30853094500,443500,443500,443500,443500,0
+20250327,165100,30853094500,443500,443500,443500,443500,0
+20250327,165000,30853094500,443500,443500,443500,443500,0
+20250327,164900,30853094500,443500,443500,443500,443500,0
+20250327,164800,30853094500,443500,443500,443500,443500,0
+20250327,164700,30853094500,443500,443500,443500,443500,0
+20250327,164600,30853094500,443500,443500,443500,443500,0
+20250327,164500,30853094500,443500,443500,443500,443500,0
+20250327,164400,30853094500,443500,443500,443500,443500,0
+20250327,164300,30853094500,443500,443500,443500,443500,0
+20250327,164200,30853094500,443500,443500,443500,443500,0
+20250327,164100,30853094500,443500,443500,443500,443500,0
+20250327,164000,30853094500,443500,443500,443500,443500,0
+20250327,163900,30853094500,443500,443500,443500,443500,0
+20250327,163800,30853094500,443500,443500,443500,443500,0
+20250327,163700,30853094500,443500,443500,443500,443500,1635
+20250327,163600,30853094500,443500,443500,443500,443500,0
+20250327,163500,30853094500,443500,443500,443500,443500,0
+20250327,163400,30853094500,443500,443500,443500,443500,0
+20250327,163300,30853094500,443500,443500,443500,443500,0
+20250327,163200,30853094500,443500,443500,443500,443500,0
+20250327,163100,30853094500,443500,443500,443500,443500,0
+20250327,163000,30853094500,443500,443500,443500,443500,0
+20250327,162900,30853094500,443500,443500,443500,443500,0
+20250327,162800,30853094500,443500,443500,443500,443500,0
+20250327,162700,30853094500,443500,443500,443500,443500,0
+20250327,162600,30853094500,443500,443500,443500,443500,0
+20250327,162500,30853094500,443500,443500,443500,443500,0
+20250327,162400,30853094500,443500,443500,443500,443500,0
+20250327,162300,30853094500,443500,443500,443500,443500,0
+20250327,162200,30853094500,443500,443500,443500,443500,0
+20250327,162100,30853094500,443500,443500,443500,443500,0
+20250327,162000,30853094500,443500,443500,443500,443500,0
+20250327,161900,30853094500,443500,443500,443500,443500,0
+20250327,161800,30853094500,443500,443500,443500,443500,0
+20250327,161700,30853094500,443500,443500,443500,443500,0
+20250327,161600,30853094500,443500,443500,443500,443500,0
+20250327,161500,30853094500,443500,443500,443500,443500,0
+20250327,161400,30853094500,443500,443500,443500,443500,0
+20250327,161300,30853094500,443500,443500,443500,443500,0
+20250327,161200,30853094500,443500,443500,443500,443500,0
+20250327,161100,30853094500,443500,443500,443500,443500,0
+20250327,161000,30853094500,443500,443500,443500,443500,0
+20250327,160900,30853094500,443500,443500,443500,443500,0
+20250327,160800,30853094500,443500,443500,443500,443500,0
+20250327,160700,30853094500,443500,443500,443500,443500,1635
+20250327,160600,30853094500,443500,443500,443500,443500,0
+20250327,160500,30853094500,443500,443500,443500,443500,0
+20250327,160400,30853094500,443500,443500,443500,443500,0
+20250327,160300,30853094500,443500,443500,443500,443500,0
+20250327,160200,30853094500,443500,443500,443500,443500,0
+20250327,160100,30853094500,443500,443500,443500,443500,0
+20250327,160000,30853094500,443500,443500,443500,443500,0
+20250327,155900,30853094500,443500,443500,443500,443500,0
+20250327,155800,30853094500,443500,443500,443500,443500,0
+20250327,155700,30853094500,443500,443500,443500,443500,0
+20250327,155600,30853094500,443500,443500,443500,443500,0
+20250327,155500,30853094500,443500,443500,443500,443500,0
+20250327,155400,30853094500,443500,443500,443500,443500,0
+20250327,155300,30853094500,443500,443500,443500,443500,0
+20250327,155200,30853094500,443500,443500,443500,443500,0
+20250327,155100,30853094500,443500,443500,443500,443500,0
+20250327,155000,30853094500,443500,443500,443500,443500,0
+20250327,154900,30853094500,443500,443500,443500,443500,0
+20250327,154800,30853094500,443500,443500,443500,443500,0
+20250327,154700,30853094500,443500,443500,443500,443500,0
+20250327,154600,30853094500,443500,443500,443500,443500,0
+20250327,154500,30853094500,443500,443500,443500,443500,0
+20250327,154400,30853094500,443500,443500,443500,443500,0
+20250327,154300,30853094500,443500,443500,443500,443500,0
+20250327,154200,30853094500,443500,443500,443500,443500,0
+20250327,154100,30853094500,443500,443500,443500,443500,0
+20250327,154000,30853094500,443500,443500,443500,443500,0
+20250327,153900,30853094500,443500,443500,443500,443500,0
+20250327,153800,30853094500,443500,443500,443500,443500,0
+20250327,153700,30853094500,443500,443500,443500,443500,1635
+20250327,153600,30853094500,443500,443500,443500,443500,0
+20250327,153500,30853094500,443500,443500,443500,443500,0
+20250327,153400,30853094500,443500,443500,443500,443500,0
+20250327,153300,30853094500,443500,443500,443500,443500,0
+20250327,153200,30853094500,443500,443500,443500,443500,0
+20250327,153100,30853094500,443500,443500,443500,443500,0
+20250327,153000,30853094500,443500,443500,443500,443500,1635
+20250327,152900,30127972000,447500,447500,447500,447500,0
+20250327,152800,30127972000,447500,447500,447500,447500,0
+20250327,152700,30127972000,447500,447500,447500,447500,0
+20250327,152600,30127972000,447500,447500,447500,447500,0
+20250327,152500,30127972000,447500,447500,447500,447500,0
+20250327,152400,30127972000,447500,447500,447500,447500,0
+20250327,152300,30127972000,447500,447500,447500,447500,0
+20250327,152200,30127972000,447500,447500,447500,447500,0
+20250327,152100,30127972000,447500,447500,447500,447500,0
+20250327,152000,30127972000,447500,447500,447500,447500,0
+20250327,151900,30127972000,447500,446000,447500,445500,73
+20250327,151800,30095337000,446500,446500,447000,445500,115
+20250327,151700,30044012000,445500,446000,447000,445000,175
+20250327,151600,29965916500,445500,447000,447000,445500,172
+20250327,151500,29889165500,446500,445500,447000,445500,191
+20250327,151400,29803899000,445500,445000,446000,444500,149
+20250327,151300,29737550500,445500,445000,445500,444000,189
+20250327,151200,29653436500,445000,444500,446000,444500,170
+20250327,151100,29577784500,444500,445000,445000,444000,110
+20250327,151000,29528879000,445000,444000,445500,444000,107
+20250327,150900,29481305000,444000,444500,445500,443500,209
+20250327,150800,29388453000,444500,445000,445000,444000,175
+20250327,150700,29310678500,444500,443500,445000,443000,253
+20250327,150600,29198344000,444000,444500,445000,443000,170
+20250327,150500,29122862000,445000,443500,445000,443000,361
+20250327,150400,28962717500,443500,443000,445000,443000,184
+20250327,150300,28881073500,443000,443500,443500,442500,223
+20250327,150200,28782243500,443000,443000,444000,443000,168
+20250327,150100,28707765500,443000,443500,444500,442500,248
+20250327,150000,28597861500,443000,443500,444500,442000,249
+20250327,145900,28487564000,443000,443000,444000,442500,282
+20250327,145800,28362641500,442500,443500,444000,442500,313
+20250327,145700,28223920500,443500,444000,445000,443000,323
+20250327,145600,28080496000,444000,444000,445000,443500,336
+20250327,145500,27931276500,444000,444500,445000,444000,256
+20250327,145400,27817571500,444500,445500,445500,444000,508
+20250327,145300,27591534250,445500,446000,446000,445000,214
+20250327,145200,27496221750,446500,445000,446500,445000,246
+20250327,145100,27386645750,445000,445500,446500,445000,354
+20250327,145000,27228913750,445500,446750,446750,445500,556
+20250327,144900,26980802250,446750,447250,447250,446500,255
+20250327,144800,26866893500,447000,447000,448000,447000,226
+20250327,144700,26765831250,447000,447500,449500,447000,237
+20250327,144600,26659751250,447500,447000,448000,446500,201
+20250327,144500,26569886500,447000,448000,448500,447000,227
+20250327,144400,26468274500,448000,449000,449000,447500,261
+20250327,144300,26351308000,449000,448500,449500,448000,183
+20250327,144200,26269243500,448500,448500,448500,448000,126
+20250327,144100,26212771000,448500,448000,449000,448000,193
+20250327,144000,26126217000,448500,448000,449500,448000,188
+20250327,143900,26041872000,448000,448000,449500,448000,168
+20250327,143800,25966526500,448500,448000,449000,448000,164
+20250327,143700,25893013000,448000,449500,450000,448000,184
+20250327,143600,25810490500,449500,449000,449500,448000,344
+20250327,143500,25656170000,449000,450000,450500,448500,289
+20250327,143400,25526309000,450000,451500,451500,450000,275
+20250327,143300,25402380500,451000,451500,452000,450500,167
+20250327,143200,25327080000,451500,451000,451500,450500,118
+20250327,143100,25273858750,451000,450500,451500,450000,79
+20250327,143000,25238245250,450500,449500,451000,449000,94
+20250327,142900,25195931250,450000,449000,450500,449000,409
+20250327,142800,25011906250,449500,450000,450000,449000,221
+20250327,142700,24912539750,450000,449500,450000,449000,117
+20250327,142600,24859931250,449000,450000,450000,449000,90
+20250327,142500,24819481750,450000,450000,450500,449000,152
+20250327,142400,24751110750,450000,451000,451500,449000,116
+20250327,142300,24698900750,450500,449000,450500,449000,347
+20250327,142200,24542928250,449000,449000,449500,448500,200
+20250327,142100,24453110500,449000,450000,450500,449000,294
+20250327,142000,24321010500,450500,450000,452000,449500,142
+20250327,141900,24256978500,450500,450000,452000,449500,151
+20250327,141800,24188988500,450000,451000,452000,450000,116
+20250327,141700,24136711500,451000,449500,452000,449500,639
+20250327,141600,23849208000,449500,451500,451500,449500,915
+20250327,141500,23437151000,451000,451500,453000,450500,122
+20250327,141400,23382068000,451500,451000,452500,451000,152
+20250327,141300,23313427500,451000,451500,452000,450500,127
+20250327,141200,23256160000,451500,451000,452000,450000,660
+20250327,141100,22958545500,451500,453000,453000,451000,97
+20250327,141000,22914665500,453500,452000,453500,451000,122
+20250327,140900,22859513000,452000,451500,452500,451500,129
+20250327,140800,22801210000,451500,452000,452500,451500,88
+20250327,140700,22761451500,452500,453000,453500,452000,129
+20250327,140600,22703050500,453000,451500,453500,451500,112
+20250327,140500,22652332000,451500,452500,452500,451500,88
+20250327,140400,22612543000,452500,453000,453000,451500,139
+20250327,140300,22549672500,453000,452000,453000,452000,84
+20250327,140200,22511658000,452500,453000,453000,451500,138
+20250327,140100,22449229000,453000,451500,453000,451000,149
+20250327,140000,22381906500,451500,451000,451500,451000,152
+20250327,135900,22313312000,451000,451000,451500,451000,235
+20250327,135800,22207259500,451000,452000,452500,451000,324
+20250327,135700,22060902500,453000,452000,453000,451500,113
+20250327,135600,22009815000,452500,451500,453000,451500,163
+20250327,135500,21936079500,451500,451500,452000,451500,102
+20250327,135400,21890018500,452000,451500,452000,451500,141
+20250327,135300,21826329000,451500,451500,452000,451500,178
+20250327,135200,21745922000,452000,452000,452500,451500,123
+20250327,135100,21690349000,452000,453000,453000,451500,356
+20250327,135000,21529400750,453000,453000,453500,452000,223
+20250327,134900,21428471250,452500,453000,453000,452000,141
+20250327,134800,21364678750,453500,453500,454000,452000,313
+20250327,134700,21222970250,453500,453500,454500,453500,65
+20250327,134600,21193476750,453500,453500,454000,453000,109
+20250327,134500,21144053250,453500,453500,455000,453500,133
+20250327,134400,21083662750,454000,454000,454500,453500,135
+20250327,134300,21022393250,454000,453500,454500,453500,122
+20250327,134200,20967036250,453500,454000,455000,453500,124
+20250327,134100,20910722750,454500,454500,456000,454500,547
+20250327,134000,20662070750,455000,455000,456000,454500,143
+20250327,133900,20597003750,455000,454500,455500,454500,86
+20250327,133800,20557887250,454500,454500,455500,454500,53
+20250327,133700,20533770750,454500,455000,455500,454500,93
+20250327,133600,20491465250,455500,454500,456000,454500,136
+20250327,133500,20429544250,455000,454000,455000,454000,84
+20250327,133400,20391376750,454500,453500,455000,453000,82
+20250327,133300,20354153750,454000,453500,454500,453500,52
+20250327,133200,20330545750,454000,454000,454000,453500,36
+20250327,133100,20314207250,454500,454000,454500,453000,119
+20250327,133000,20260203250,454500,454000,455000,453500,67
+20250327,132900,20229788250,453500,455000,455000,453500,60
+20250327,132800,20202534250,454000,454500,454500,453000,71
+20250327,132700,20170315750,454500,453500,455000,453500,80
+20250327,132600,20133985250,454000,452500,454000,452500,99
+20250327,132500,20089108250,454000,454000,454500,452500,64
+20250327,132400,20060121250,453500,454500,454500,452500,294
+20250327,132300,19926847750,454500,454500,455000,454000,104
+20250327,132200,19879562250,454000,454500,454500,454000,55
+20250327,132100,19854590250,454500,455000,455000,454000,56
+20250327,132000,19829121250,454000,453500,454500,453500,107
+20250327,131900,19780533750,453500,454000,455000,453500,52
+20250327,131800,19756921250,454500,454000,454500,453500,67
+20250327,131700,19726503750,453500,453500,454000,453500,106
+20250327,131600,19678430750,453500,453000,454500,453000,57
+20250327,131500,19652588250,453500,453500,454000,453000,82
+20250327,131400,19615393250,453000,453000,454000,453000,110
+20250327,131300,19565492250,453000,455000,455500,453000,315
+20250327,131200,19422681750,454500,454500,455500,454000,64
+20250327,131100,19393590250,454000,454500,455500,454000,43
+20250327,131000,19374034750,454000,454500,455500,454000,105
+20250327,130900,19326303750,454500,454500,455000,454000,53
+20250327,130800,19302217250,454000,455000,455000,454000,36
+20250327,130700,19285853750,455000,454500,455000,454000,69
+20250327,130600,19254500750,454500,454500,454500,453500,45
+20250327,130500,19234072250,455000,454500,455000,453500,64
+20250327,130400,19204992750,454000,454000,454500,453500,97
+20250327,130300,19160941250,454000,453500,454500,453500,64
+20250327,130200,19131889750,454000,454500,455500,453000,194
+20250327,130100,19043848750,455000,455000,455000,454000,63
+20250327,130000,19015199750,454500,454000,454500,453500,77
+20250327,125900,18980234250,454000,454000,455000,454000,43
+20250327,125800,18960687250,454000,454500,455000,453500,45
+20250327,125700,18940238750,455000,455000,455000,454000,81
+20250327,125600,18903417250,455000,454000,455000,454000,51
+20250327,125500,18880238250,454000,454000,454500,453500,50
+20250327,125400,18857551750,454000,454500,455000,454000,67
+20250327,125300,18827097750,454000,455000,455000,453500,40
+20250327,125200,18808931750,455000,454500,455000,454000,53
+20250327,125100,18784847250,455000,454500,455000,454000,71
+20250327,125000,18752567250,454500,454000,455000,454000,32
+20250327,124900,18738026250,454000,454500,455000,454000,41
+20250327,124800,18719398250,454500,454500,455000,454000,217
+20250327,124700,18620770750,454500,454500,455500,454500,51
+20250327,124600,18597561750,455000,455000,455500,454500,61
+20250327,124500,18569815750,455000,455500,455500,454500,405
+20250327,124400,18385541250,455500,456500,457000,455500,77
+20250327,124300,18350407250,456500,457000,457000,455500,67
+20250327,124200,18319833750,457000,456500,457000,456000,172
+20250327,124100,18241337750,456500,457000,457500,456500,116
+20250327,124000,18188371750,456500,456500,457000,456000,57
+20250327,123900,18162356750,457500,456000,457500,455500,430
+20250327,123800,17966147250,456000,456000,456000,455500,25
+20250327,123700,17954751750,456000,455500,456000,455500,92
+20250327,123600,17912819250,455500,454500,456500,454500,262
+20250327,123500,17793390750,455000,455000,455500,453500,102
+20250327,123400,17747009250,455000,452500,455000,452000,716
+20250327,123300,17421494250,452000,453000,453000,452000,105
+20250327,123200,17374013750,453000,453000,453500,452500,82
+20250327,123100,17336878750,453000,452000,453000,452000,53
+20250327,123000,17312892250,452000,452500,453000,452000,49
+20250327,122900,17290729250,452500,453500,453500,452500,81
+20250327,122800,17254033750,453000,452500,453500,452500,26
+20250327,122700,17242255750,452000,452500,453500,452000,193
+20250327,122600,17154975500,452500,452500,453500,452000,245
+20250327,122500,17044188000,452500,453000,453500,452500,60
+20250327,122400,17016997500,453000,453000,453500,452500,70
+20250327,122300,16985277500,452500,453000,453500,452500,532
+20250327,122200,16744511500,453000,454000,454500,452500,139
+20250327,122100,16681507500,454000,453500,454000,453500,168
+20250327,122000,16605294500,454000,453500,454000,453500,59
+20250327,121900,16578534500,453500,453500,454000,453500,84
+20250327,121800,16540423000,454000,453500,454000,453000,144
+20250327,121700,16475106000,453500,454000,454000,453000,452
+20250327,121600,16270258000,453500,453500,455000,453500,66
+20250327,121500,16240277250,453750,455000,455000,453750,42
+20250327,121400,16221200750,455000,454000,455000,454000,67
+20250327,121300,16190763250,454500,454000,455000,454000,80
+20250327,121200,16154400250,454500,454000,454500,454000,107
+20250327,121100,16105815250,454500,454500,454500,454000,41
+20250327,121000,16087183250,455000,454500,455000,454000,111
+20250327,120900,16036711750,454500,454500,455500,454000,93
+20250327,120800,15994439750,454500,454500,455500,454000,221
+20250327,120700,15894004250,455000,456000,456000,454500,95
+20250327,120600,15850767250,456000,455500,456000,455000,40
+20250327,120500,15832550250,455500,455500,456000,455000,54
+20250327,120400,15807950250,455500,455000,455500,454500,66
+20250327,120300,15777936250,454500,455500,456000,454500,38
+20250327,120200,15760639750,455500,456000,456000,454500,332
+20250327,120100,15609521750,456000,456500,456500,455500,79
+20250327,120000,15573512250,456500,456500,456500,455500,106
+20250327,115900,15525150750,456000,456000,456500,455500,64
+20250327,115800,15495958750,456000,456000,456500,455500,83
+20250327,115700,15458102750,456000,456000,456500,456000,114
+20250327,115600,15406103250,456000,456000,456500,455500,68
+20250327,115500,15375087250,456000,456000,456500,456000,53
+20250327,115400,15350912750,456500,455500,456500,455500,85
+20250327,115300,15312141250,455500,456000,456000,455500,69
+20250327,115200,15280704750,455500,455500,456500,455500,70
+20250327,115100,15248780750,455500,456000,456000,455000,51
+20250327,115000,15225550250,456000,455500,456000,455000,59
+20250327,114900,15198685250,455500,456000,456000,455000,55
+20250327,114800,15173642250,456000,456000,456000,455000,199
+20250327,114700,15082982750,456000,456000,456500,455500,65
+20250327,114600,15053347750,456000,456000,456500,455500,60
+20250327,114500,15026007250,456000,456000,456500,456000,77
+20250327,114400,14990886250,456500,456500,456500,455500,74
+20250327,114300,14957139750,456500,455000,456500,455000,40
+20250327,114200,14938911750,455000,456000,456500,455000,83
+20250327,114100,14901072250,456000,455000,456500,454500,95
+20250327,114000,14857785250,454500,454000,455500,454000,141
+20250327,113900,14793641750,454000,456000,456500,454000,511
+20250327,113800,14561313750,456000,456500,456500,455500,77
+20250327,113700,14526190750,456000,455500,456000,455500,166
+20250327,113600,14450564250,456000,455500,456000,455500,102
+20250327,113500,14404100250,456000,456000,456000,455500,86
+20250327,113400,14364904000,455500,455500,456000,455500,113
+20250327,113300,14313395000,455500,455000,456000,455000,289
+20250327,113200,14181754500,455000,455500,455500,455000,114
+20250327,113100,14129850500,455500,454500,455500,454000,40
+20250327,113000,14111642000,454000,454500,455500,454000,172
+20250327,112900,14033367500,454000,455500,455500,454000,160
+20250327,112800,13960633500,455000,455000,455500,454500,116
+20250327,112700,13907831000,455000,455500,456000,454500,344
+20250327,112600,13751302500,455000,455500,455500,455000,77
+20250327,112500,13716247250,455500,456000,456000,455000,107
+20250327,112400,13667490250,456000,456000,456500,455500,345
+20250327,112300,13510194750,456000,457500,457500,456000,233
+20250327,112200,13403758750,458000,458000,458500,457000,73
+20250327,112100,13370348750,458500,458000,458500,457000,226
+20250327,112000,13266899250,457500,458500,460000,457500,170
+20250327,111900,13188987750,458500,458500,459500,458500,208
+20250327,111800,13093515250,459500,458500,459500,458500,112
+20250327,111700,13042130750,459500,459500,460000,458500,234
+20250327,111600,12934694250,459500,460000,460500,459500,81
+20250327,111500,12897458750,460500,460000,460500,459500,102
+20250327,111400,12850547250,460000,461000,461500,459000,664
+20250327,111300,12544918250,461000,461000,461500,461000,77
+20250327,111200,12509408250,461000,461500,461500,460500,653
+20250327,111100,12208289750,461500,461000,462500,461000,83
+20250327,111000,12169969750,461500,461500,462500,461000,110
+20250327,110900,12119211000,461500,462000,463500,461500,30
+20250327,110800,12105349000,463500,463500,463500,461500,607
+20250327,110700,11824674000,463000,463500,464000,463000,160
+20250327,110600,11750577000,463500,464500,465500,463500,81
+20250327,110500,11712959000,464500,464000,465000,464000,46
+20250327,110400,11691587500,465500,464000,465500,464000,39
+20250327,110300,11673451500,463500,463000,464000,463000,36
+20250327,110200,11656759000,463500,463500,464000,463000,42
+20250327,110100,11637294500,463500,463500,464000,463000,43
+20250327,110000,11617356500,463500,463500,465500,463000,272
+20250327,105900,11491323500,464000,464500,464500,464000,79
+20250327,105800,11454652500,465000,464500,465500,464500,93
+20250327,105700,11411408000,464500,464500,465000,464500,32
+20250327,105600,11396535000,464000,465000,465500,464000,22
+20250327,105500,11386312000,465000,465000,465000,464000,97
+20250327,105400,11341242000,463500,465000,465000,463500,45
+20250327,105300,11320340500,464000,464000,464500,463500,54
+20250327,105200,11295282500,464000,464000,464500,463500,96
+20250327,105100,11250771500,465000,464500,465500,464000,68
+20250327,105000,11219180500,465000,463500,465000,463500,64
+20250327,104900,11189435000,464500,464500,464500,463500,32
+20250327,104800,11174585000,465000,465500,465500,464500,80
+20250327,104700,11137379000,465500,464000,466500,464000,80
+20250327,104600,11100153500,464000,465000,465000,463500,45
+20250327,104500,11079276000,465000,464000,465000,463500,91
+20250327,104400,11037015500,464000,465500,465500,464000,152
+20250327,104300,10966340500,465500,466000,466500,465500,154
+20250327,104200,10894572500,467500,467000,467500,466000,82
+20250327,104100,10856276000,466500,466500,467000,466000,254
+20250327,104000,10737878000,466500,466500,468000,466500,48
+20250327,103900,10715456000,467000,468000,468000,467000,261
+20250327,103800,10593439500,468000,467500,468500,467000,44
+20250327,103700,10572850000,467500,468000,468000,467000,32
+20250327,103600,10557886500,467500,467500,468500,467000,397
+20250327,103500,10372117000,467500,468000,468000,467000,90
+20250327,103400,10330027000,468000,467500,469000,467500,64
+20250327,103300,10300062500,467500,467500,468000,467000,61
+20250327,103200,10271563000,467500,466500,469000,466500,245
+20250327,103100,10156833000,466000,465000,466000,465000,51
+20250327,103000,10133074000,465000,464000,465000,464000,59
+20250327,102900,10105657000,464500,466500,467000,464500,128
+20250327,102800,10046024500,467000,465000,467000,464500,246
+20250327,102700,9931628500,464500,465500,466000,464500,61
+20250327,102600,9903245000,465500,466500,466500,465500,60
+20250327,102500,9875275000,466500,465000,466500,465000,124
+20250327,102400,9817490500,465500,466500,467000,465500,253
+20250327,102300,9699577500,466500,466500,467000,466500,63
+20250327,102200,9670177500,466500,466500,467000,466000,78
+20250327,102100,9633789500,467000,466500,467500,465500,83
+20250327,102000,9595062500,466500,467000,467500,466500,90
+20250327,101900,9553023000,467500,467500,468500,467000,60
+20250327,101800,9524981000,468000,468000,468500,467500,72
+20250327,101700,9491280000,468000,468000,468500,467500,66
+20250327,101600,9460373500,468000,467500,468000,467000,55
+20250327,101500,9434662000,467500,468000,469000,467000,103
+20250327,101400,9386431000,468000,468500,468500,467500,135
+20250327,101300,9323204500,468500,469000,469000,467500,65
+20250327,101200,9292751500,468500,467000,469000,467000,232
+20250327,101100,9184106500,467000,467500,468000,467000,44
+20250327,101000,9163536000,467500,467500,468500,467000,103
+20250327,100900,9115358000,467000,466500,467500,466500,66
+20250327,100800,9084523500,466500,467000,467500,466000,85
+20250327,100700,9044849000,467000,467500,467500,466000,254
+20250327,100600,8926123500,467000,465000,468000,465000,231
+20250327,100500,8818273000,465000,465000,466000,465000,90
+20250327,100400,8776387500,465500,465000,466000,465000,76
+20250327,100300,8740995500,465000,465500,466500,465000,92
+20250327,100200,8698147500,465000,465500,466000,465000,44
+20250327,100100,8677667500,465500,465500,466500,465500,91
+20250327,100000,8635280000,465500,466500,467000,465500,86
+20250327,095900,8595231500,466000,467000,467500,466000,88
+20250327,095800,8554160500,467000,465000,467000,465000,92
+20250327,095700,8511284000,465000,466500,466500,465000,169
+20250327,095600,8432562000,466000,467000,467500,466000,91
+20250327,095500,8390085500,466500,467000,467000,465500,76
+20250327,095400,8354626000,467000,467000,467000,466000,67
+20250327,095300,8323358500,467000,466500,467000,466000,113
+20250327,095200,8270622500,466500,465500,466500,465000,95
+20250327,095100,8226350500,465500,466500,466500,465500,65
+20250327,095000,8196050000,466500,466500,467000,465500,364
+20250327,094900,8026344500,467000,467000,467500,466500,102
+20250327,094800,7978703500,466500,466500,467000,466000,115
+20250327,094700,7925038500,466500,466000,467000,466000,120
+20250327,094600,7869067500,466500,465500,466500,465000,296
+20250327,094500,7731266000,465500,465000,465500,464500,104
+20250327,094400,7682913500,464500,464500,465000,463500,110
+20250327,094300,7631859000,464500,464000,465000,464000,149
+20250327,094200,7562659000,464000,461000,465000,461000,407
+20250327,094100,7374275000,461000,460500,462000,460500,85
+20250327,094000,7335081500,460500,462000,462500,460500,189
+20250327,093900,7247979000,461500,462000,462000,461000,203
+20250327,093800,7154298000,462000,461000,462500,460500,413
+20250327,093700,6963708500,460500,460000,461500,460000,163
+20250327,093600,6888560000,460500,460500,460500,460000,107
+20250327,093500,6839296500,460250,459750,460500,459750,117
+20250327,093400,6785455750,460000,459000,460000,459000,124
+20250327,093300,6728489250,459000,458500,459000,458500,404
+20250327,093200,6543159250,459000,457500,459000,457500,77
+20250327,093100,6507843250,457500,459500,459500,457500,420
+20250327,093000,6315350750,459500,458500,460000,458500,116
+20250327,092900,6262071250,458000,459000,459500,457500,242
+20250327,092800,6151084250,459000,459500,459500,458500,229
+20250327,092700,6045961250,459000,456500,459500,456500,281
+20250327,092600,5917237250,456500,455500,456500,455500,120
+20250327,092500,5862513750,455500,456000,456500,455000,235
+20250327,092400,5755446750,455500,455500,456500,455000,91
+20250327,092300,5713990500,455500,455000,456500,454500,633
+20250327,092200,5425683500,455000,455000,455500,454500,168
+20250327,092100,5349259000,454500,455000,455500,454000,163
+20250327,092000,5275120000,455500,455500,455500,454500,256
+20250327,091900,5158618000,455000,452500,455000,452500,278
+20250327,091800,5032411000,454000,453500,454500,452500,630
+20250327,091700,4746880500,453000,454000,455000,453000,431
+20250327,091600,4551212000,454000,453500,455000,453500,917
+20250327,091500,4134974500,453500,452500,454500,452500,502
+20250327,091400,3907503500,453500,455000,455500,453000,724
+20250327,091300,3578988500,455000,454500,455000,453500,297
+20250327,091200,3444080000,454500,454000,454500,453000,234
+20250327,091100,3337841500,454000,455500,455500,452500,1401
+20250327,091000,2701853500,455000,455000,455500,454000,522
+20250327,090900,2464504000,455000,457000,457000,455000,1414
+20250327,090800,1820892500,455000,456000,457000,455000,483
+20250327,090700,1600544000,456000,457000,457000,455000,460
+20250327,090600,1390752500,457000,459000,459000,456000,461
+20250327,090500,1179827500,459000,461500,461500,458500,422
+20250327,090400,985656000,461500,461000,461500,461000,69
+20250327,090300,953833000,461000,463500,463500,460500,675
+20250327,090200,642446500,463500,464500,464500,461500,220
+20250327,090100,540616000,464500,463000,466000,462000,248
+20250327,090000,425621000,463000,464500,467000,461500,918
--- a/298040/min/candle-20250328.csv
+++ b/298040/min/candle-20250328.csv
@@ -0,0 +1,729 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,210700,27661555250,430500,430500,430500,430500,688
+20250328,210600,27661555250,430500,430500,430500,430500,0
+20250328,210500,27661555250,430500,430500,430500,430500,0
+20250328,210400,27661555250,430500,430500,430500,430500,0
+20250328,210300,27661555250,430500,430500,430500,430500,0
+20250328,210200,27661555250,430500,430500,430500,430500,0
+20250328,210100,27661555250,430500,430500,430500,430500,0
+20250328,210000,27661555250,430500,430500,430500,430500,0
+20250328,205900,27661555250,430500,430500,430500,430500,0
+20250328,205800,27661555250,430500,430500,430500,430500,0
+20250328,205700,27661555250,430500,430500,430500,430500,0
+20250328,205600,27661555250,430500,430500,430500,430500,0
+20250328,205500,27661555250,430500,430500,430500,430500,0
+20250328,205400,27661555250,430500,430500,430500,430500,0
+20250328,205300,27661555250,430500,430500,430500,430500,0
+20250328,205200,27661555250,430500,430500,430500,430500,0
+20250328,205100,27661555250,430500,430500,430500,430500,0
+20250328,205000,27661555250,430500,430500,430500,430500,0
+20250328,204900,27661555250,430500,430500,430500,430500,0
+20250328,204800,27661555250,430500,430500,430500,430500,0
+20250328,204700,27661555250,430500,430500,430500,430500,0
+20250328,204600,27661555250,430500,430500,430500,430500,0
+20250328,204500,27661555250,430500,430500,430500,430500,0
+20250328,204400,27661555250,430500,430500,430500,430500,0
+20250328,204300,27661555250,430500,430500,430500,430500,0
+20250328,204200,27661555250,430500,430500,430500,430500,0
+20250328,204100,27661555250,430500,430500,430500,430500,0
+20250328,204000,27661555250,430500,430500,430500,430500,0
+20250328,203900,27661555250,430500,430500,430500,430500,0
+20250328,203800,27661555250,430500,430500,430500,430500,0
+20250328,203700,27661555250,430500,430500,430500,430500,688
+20250328,203600,27661555250,430500,430500,430500,430500,0
+20250328,203500,27661555250,430500,430500,430500,430500,0
+20250328,203400,27661555250,430500,430500,430500,430500,0
+20250328,203300,27661555250,430500,430500,430500,430500,0
+20250328,203200,27661555250,430500,430500,430500,430500,0
+20250328,203100,27661555250,430500,430500,430500,430500,0
+20250328,203000,27661555250,430500,430500,430500,430500,0
+20250328,202900,27661555250,430500,430500,430500,430500,0
+20250328,202800,27661555250,430500,430500,430500,430500,0
+20250328,202700,27661555250,430500,430500,430500,430500,0
+20250328,202600,27661555250,430500,430500,430500,430500,0
+20250328,202500,27661555250,430500,430500,430500,430500,0
+20250328,202400,27661555250,430500,430500,430500,430500,0
+20250328,202300,27661555250,430500,430500,430500,430500,0
+20250328,202200,27661555250,430500,430500,430500,430500,0
+20250328,202100,27661555250,430500,430500,430500,430500,0
+20250328,202000,27661555250,430500,430500,430500,430500,0
+20250328,201900,27661555250,430500,430500,430500,430500,0
+20250328,201800,27661555250,430500,430500,430500,430500,0
+20250328,201700,27661555250,430500,430500,430500,430500,0
+20250328,201600,27661555250,430500,430500,430500,430500,0
+20250328,201500,27661555250,430500,430500,430500,430500,0
+20250328,201400,27661555250,430500,430500,430500,430500,0
+20250328,201300,27661555250,430500,430500,430500,430500,0
+20250328,201200,27661555250,430500,430500,430500,430500,0
+20250328,201100,27661555250,430500,430500,430500,430500,0
+20250328,201000,27661555250,430500,430500,430500,430500,0
+20250328,200900,27661555250,430500,430500,430500,430500,0
+20250328,200800,27661555250,430500,430500,430500,430500,0
+20250328,200700,27661555250,430500,430500,430500,430500,688
+20250328,200600,27661555250,430500,430500,430500,430500,0
+20250328,200500,27661555250,430500,430500,430500,430500,0
+20250328,200400,27661555250,430500,430500,430500,430500,0
+20250328,200300,27661555250,430500,430500,430500,430500,0
+20250328,200200,27661555250,430500,430500,430500,430500,0
+20250328,200100,27661555250,430500,430500,430500,430500,0
+20250328,200000,27661555250,430500,430500,430500,430500,0
+20250328,195900,27661555250,430500,430500,430500,430500,0
+20250328,195800,27661555250,430500,430500,430500,430500,0
+20250328,195700,27661555250,430500,430500,430500,430500,0
+20250328,195600,27661555250,430500,430500,430500,430500,0
+20250328,195500,27661555250,430500,430500,430500,430500,0
+20250328,195400,27661555250,430500,430500,430500,430500,0
+20250328,195300,27661555250,430500,430500,430500,430500,0
+20250328,195200,27661555250,430500,430500,430500,430500,0
+20250328,195100,27661555250,430500,430500,430500,430500,0
+20250328,195000,27661555250,430500,430500,430500,430500,0
+20250328,194900,27661555250,430500,430500,430500,430500,0
+20250328,194800,27661555250,430500,430500,430500,430500,0
+20250328,194700,27661555250,430500,430500,430500,430500,0
+20250328,194600,27661555250,430500,430500,430500,430500,0
+20250328,194500,27661555250,430500,430500,430500,430500,0
+20250328,194400,27661555250,430500,430500,430500,430500,0
+20250328,194300,27661555250,430500,430500,430500,430500,0
+20250328,194200,27661555250,430500,430500,430500,430500,0
+20250328,194100,27661555250,430500,430500,430500,430500,0
+20250328,194000,27661555250,430500,430500,430500,430500,0
+20250328,193900,27661555250,430500,430500,430500,430500,0
+20250328,193800,27661555250,430500,430500,430500,430500,0
+20250328,193700,27661555250,430500,430500,430500,430500,688
+20250328,193600,27661555250,430500,430500,430500,430500,0
+20250328,193500,27661555250,430500,430500,430500,430500,0
+20250328,193400,27661555250,430500,430500,430500,430500,0
+20250328,193300,27661555250,430500,430500,430500,430500,0
+20250328,193200,27661555250,430500,430500,430500,430500,0
+20250328,193100,27661555250,430500,430500,430500,430500,0
+20250328,193000,27661555250,430500,430500,430500,430500,0
+20250328,192900,27661555250,430500,430500,430500,430500,0
+20250328,192800,27661555250,430500,430500,430500,430500,0
+20250328,192700,27661555250,430500,430500,430500,430500,0
+20250328,192600,27661555250,430500,430500,430500,430500,0
+20250328,192500,27661555250,430500,430500,430500,430500,0
+20250328,192400,27661555250,430500,430500,430500,430500,0
+20250328,192300,27661555250,430500,430500,430500,430500,0
+20250328,192200,27661555250,430500,430500,430500,430500,0
+20250328,192100,27661555250,430500,430500,430500,430500,0
+20250328,192000,27661555250,430500,430500,430500,430500,0
+20250328,191900,27661555250,430500,430500,430500,430500,0
+20250328,191800,27661555250,430500,430500,430500,430500,0
+20250328,191700,27661555250,430500,430500,430500,430500,0
+20250328,191600,27661555250,430500,430500,430500,430500,0
+20250328,191500,27661555250,430500,430500,430500,430500,0
+20250328,191400,27661555250,430500,430500,430500,430500,0
+20250328,191300,27661555250,430500,430500,430500,430500,0
+20250328,191200,27661555250,430500,430500,430500,430500,0
+20250328,191100,27661555250,430500,430500,430500,430500,0
+20250328,191000,27661555250,430500,430500,430500,430500,0
+20250328,190900,27661555250,430500,430500,430500,430500,0
+20250328,190800,27661555250,430500,430500,430500,430500,0
+20250328,190700,27661555250,430500,430500,430500,430500,688
+20250328,190600,27661555250,430500,430500,430500,430500,0
+20250328,190500,27661555250,430500,430500,430500,430500,0
+20250328,190400,27661555250,430500,430500,430500,430500,0
+20250328,190300,27661555250,430500,430500,430500,430500,0
+20250328,190200,27661555250,430500,430500,430500,430500,0
+20250328,190100,27661555250,430500,430500,430500,430500,0
+20250328,190000,27661555250,430500,430500,430500,430500,0
+20250328,185900,27661555250,430500,430500,430500,430500,0
+20250328,185800,27661555250,430500,430500,430500,430500,0
+20250328,185700,27661555250,430500,430500,430500,430500,0
+20250328,185600,27661555250,430500,430500,430500,430500,0
+20250328,185500,27661555250,430500,430500,430500,430500,0
+20250328,185400,27661555250,430500,430500,430500,430500,0
+20250328,185300,27661555250,430500,430500,430500,430500,0
+20250328,185200,27661555250,430500,430500,430500,430500,0
+20250328,185100,27661555250,430500,430500,430500,430500,0
+20250328,185000,27661555250,430500,430500,430500,430500,0
+20250328,184900,27661555250,430500,430500,430500,430500,0
+20250328,184800,27661555250,430500,430500,430500,430500,0
+20250328,184700,27661555250,430500,430500,430500,430500,0
+20250328,184600,27661555250,430500,430500,430500,430500,0
+20250328,184500,27661555250,430500,430500,430500,430500,0
+20250328,184400,27661555250,430500,430500,430500,430500,0
+20250328,184300,27661555250,430500,430500,430500,430500,0
+20250328,184200,27661555250,430500,430500,430500,430500,0
+20250328,184100,27661555250,430500,430500,430500,430500,0
+20250328,184000,27661555250,430500,430500,430500,430500,0
+20250328,183900,27661555250,430500,430500,430500,430500,0
+20250328,183800,27661555250,430500,430500,430500,430500,0
+20250328,183700,27661555250,430500,430500,430500,430500,688
+20250328,183600,27661555250,430500,430500,430500,430500,0
+20250328,183500,27661555250,430500,430500,430500,430500,0
+20250328,183400,27661555250,430500,430500,430500,430500,0
+20250328,183300,27661555250,430500,430500,430500,430500,0
+20250328,183200,27661555250,430500,430500,430500,430500,0
+20250328,183100,27661555250,430500,430500,430500,430500,0
+20250328,183000,27661555250,430500,430500,430500,430500,0
+20250328,182900,27661555250,430500,430500,430500,430500,0
+20250328,182800,27661555250,430500,430500,430500,430500,0
+20250328,182700,27661555250,430500,430500,430500,430500,0
+20250328,182600,27661555250,430500,430500,430500,430500,0
+20250328,182500,27661555250,430500,430500,430500,430500,0
+20250328,182400,27661555250,430500,430500,430500,430500,0
+20250328,182300,27661555250,430500,430500,430500,430500,0
+20250328,182200,27661555250,430500,430500,430500,430500,0
+20250328,182100,27661555250,430500,430500,430500,430500,0
+20250328,182000,27661555250,430500,430500,430500,430500,0
+20250328,181900,27661555250,430500,430500,430500,430500,0
+20250328,181800,27661555250,430500,430500,430500,430500,0
+20250328,181700,27661555250,430500,430500,430500,430500,0
+20250328,181600,27661555250,430500,430500,430500,430500,0
+20250328,181500,27661555250,430500,430500,430500,430500,0
+20250328,181400,27661555250,430500,430500,430500,430500,0
+20250328,181300,27661555250,430500,430500,430500,430500,0
+20250328,181200,27661555250,430500,430500,430500,430500,0
+20250328,181100,27661555250,430500,430500,430500,430500,0
+20250328,181000,27661555250,430500,430500,430500,430500,0
+20250328,180900,27661555250,430500,430500,430500,430500,0
+20250328,180800,27661555250,430500,430500,430500,430500,0
+20250328,180700,27661555250,430500,430500,430500,430500,688
+20250328,180600,27661555250,430500,430500,430500,430500,0
+20250328,180500,27661555250,430500,430500,430500,430500,0
+20250328,180400,27661555250,430500,430500,430500,430500,0
+20250328,180300,27661555250,430500,430500,430500,430500,0
+20250328,180200,27661555250,430500,430500,430500,430500,0
+20250328,180100,27661555250,430500,430500,430500,430500,0
+20250328,180000,27661555250,430500,430500,430500,430500,0
+20250328,175900,27661555250,430500,430500,430500,430500,0
+20250328,175800,27661555250,430500,430500,430500,430500,0
+20250328,175700,27661555250,430500,430500,430500,430500,0
+20250328,175600,27661555250,430500,430500,430500,430500,0
+20250328,175500,27661555250,430500,430500,430500,430500,0
+20250328,175400,27661555250,430500,430500,430500,430500,0
+20250328,175300,27661555250,430500,430500,430500,430500,0
+20250328,175200,27661555250,430500,430500,430500,430500,0
+20250328,175100,27661555250,430500,430500,430500,430500,0
+20250328,175000,27661555250,430500,430500,430500,430500,0
+20250328,174900,27661555250,430500,430500,430500,430500,0
+20250328,174800,27661555250,430500,430500,430500,430500,0
+20250328,174700,27661555250,430500,430500,430500,430500,0
+20250328,174600,27661555250,430500,430500,430500,430500,0
+20250328,174500,27661555250,430500,430500,430500,430500,0
+20250328,174400,27661555250,430500,430500,430500,430500,0
+20250328,174300,27661555250,430500,430500,430500,430500,0
+20250328,174200,27661555250,430500,430500,430500,430500,0
+20250328,174100,27661555250,430500,430500,430500,430500,0
+20250328,174000,27661555250,430500,430500,430500,430500,0
+20250328,173900,27661555250,430500,430500,430500,430500,0
+20250328,173800,27661555250,430500,430500,430500,430500,0
+20250328,173700,27661555250,430500,430500,430500,430500,688
+20250328,173600,27661555250,430500,430500,430500,430500,0
+20250328,173500,27661555250,430500,430500,430500,430500,0
+20250328,173400,27661555250,430500,430500,430500,430500,0
+20250328,173300,27661555250,430500,430500,430500,430500,0
+20250328,173200,27661555250,430500,430500,430500,430500,0
+20250328,173100,27661555250,430500,430500,430500,430500,0
+20250328,173000,27661555250,430500,430500,430500,430500,0
+20250328,172900,27661555250,430500,430500,430500,430500,0
+20250328,172800,27661555250,430500,430500,430500,430500,0
+20250328,172700,27661555250,430500,430500,430500,430500,0
+20250328,172600,27661555250,430500,430500,430500,430500,0
+20250328,172500,27661555250,430500,430500,430500,430500,0
+20250328,172400,27661555250,430500,430500,430500,430500,0
+20250328,172300,27661555250,430500,430500,430500,430500,0
+20250328,172200,27661555250,430500,430500,430500,430500,0
+20250328,172100,27661555250,430500,430500,430500,430500,0
+20250328,172000,27661555250,430500,430500,430500,430500,0
+20250328,171900,27661555250,430500,430500,430500,430500,0
+20250328,171800,27661555250,430500,430500,430500,430500,0
+20250328,171700,27661555250,430500,430500,430500,430500,0
+20250328,171600,27661555250,430500,430500,430500,430500,0
+20250328,171500,27661555250,430500,430500,430500,430500,0
+20250328,171400,27661555250,430500,430500,430500,430500,0
+20250328,171300,27661555250,430500,430500,430500,430500,0
+20250328,171200,27661555250,430500,430500,430500,430500,0
+20250328,171100,27661555250,430500,430500,430500,430500,0
+20250328,171000,27661555250,430500,430500,430500,430500,0
+20250328,170900,27661555250,430500,430500,430500,430500,0
+20250328,170800,27661555250,430500,430500,430500,430500,0
+20250328,170700,27661555250,430500,430500,430500,430500,688
+20250328,170600,27661555250,430500,430500,430500,430500,0
+20250328,170500,27661555250,430500,430500,430500,430500,0
+20250328,170400,27661555250,430500,430500,430500,430500,0
+20250328,170300,27661555250,430500,430500,430500,430500,0
+20250328,170200,27661555250,430500,430500,430500,430500,0
+20250328,170100,27661555250,430500,430500,430500,430500,0
+20250328,170000,27661555250,430500,430500,430500,430500,0
+20250328,165900,27661555250,430500,430500,430500,430500,0
+20250328,165800,27661555250,430500,430500,430500,430500,0
+20250328,165700,27661555250,430500,430500,430500,430500,0
+20250328,165600,27661555250,430500,430500,430500,430500,0
+20250328,165500,27661555250,430500,430500,430500,430500,0
+20250328,165400,27661555250,430500,430500,430500,430500,0
+20250328,165300,27661555250,430500,430500,430500,430500,0
+20250328,165200,27661555250,430500,430500,430500,430500,0
+20250328,165100,27661555250,430500,430500,430500,430500,0
+20250328,165000,27661555250,430500,430500,430500,430500,0
+20250328,164900,27661555250,430500,430500,430500,430500,0
+20250328,164800,27661555250,430500,430500,430500,430500,0
+20250328,164700,27661555250,430500,430500,430500,430500,0
+20250328,164600,27661555250,430500,430500,430500,430500,0
+20250328,164500,27661555250,430500,430500,430500,430500,0
+20250328,164400,27661555250,430500,430500,430500,430500,0
+20250328,164300,27661555250,430500,430500,430500,430500,0
+20250328,164200,27661555250,430500,430500,430500,430500,0
+20250328,164100,27661555250,430500,430500,430500,430500,0
+20250328,164000,27661555250,430500,430500,430500,430500,0
+20250328,163900,27661555250,430500,430500,430500,430500,0
+20250328,163800,27661555250,430500,430500,430500,430500,0
+20250328,163700,27661555250,430500,430500,430500,430500,688
+20250328,163600,27661555250,430500,430500,430500,430500,0
+20250328,163500,27661555250,430500,430500,430500,430500,0
+20250328,163400,27661555250,430500,430500,430500,430500,0
+20250328,163300,27661555250,430500,430500,430500,430500,0
+20250328,163200,27661555250,430500,430500,430500,430500,0
+20250328,163100,27661555250,430500,430500,430500,430500,0
+20250328,163000,27661555250,430500,430500,430500,430500,0
+20250328,162900,27661555250,430500,430500,430500,430500,0
+20250328,162800,27661555250,430500,430500,430500,430500,0
+20250328,162700,27661555250,430500,430500,430500,430500,0
+20250328,162600,27661555250,430500,430500,430500,430500,0
+20250328,162500,27661555250,430500,430500,430500,430500,0
+20250328,162400,27661555250,430500,430500,430500,430500,0
+20250328,162300,27661555250,430500,430500,430500,430500,0
+20250328,162200,27661555250,430500,430500,430500,430500,0
+20250328,162100,27661555250,430500,430500,430500,430500,0
+20250328,162000,27661555250,430500,430500,430500,430500,0
+20250328,161900,27661555250,430500,430500,430500,430500,0
+20250328,161800,27661555250,430500,430500,430500,430500,0
+20250328,161700,27661555250,430500,430500,430500,430500,0
+20250328,161600,27661555250,430500,430500,430500,430500,0
+20250328,161500,27661555250,430500,430500,430500,430500,0
+20250328,161400,27661555250,430500,430500,430500,430500,0
+20250328,161300,27661555250,430500,430500,430500,430500,0
+20250328,161200,27661555250,430500,430500,430500,430500,0
+20250328,161100,27661555250,430500,430500,430500,430500,0
+20250328,161000,27661555250,430500,430500,430500,430500,0
+20250328,160900,27661555250,430500,430500,430500,430500,0
+20250328,160800,27661555250,430500,430500,430500,430500,0
+20250328,160700,27661555250,430500,430500,430500,430500,688
+20250328,160600,27661555250,430500,430500,430500,430500,0
+20250328,160500,27661555250,430500,430500,430500,430500,0
+20250328,160400,27661555250,430500,430500,430500,430500,0
+20250328,160300,27661555250,430500,430500,430500,430500,0
+20250328,160200,27661555250,430500,430500,430500,430500,0
+20250328,160100,27661555250,430500,430500,430500,430500,0
+20250328,160000,27661555250,430500,430500,430500,430500,0
+20250328,155900,27661555250,430500,430500,430500,430500,0
+20250328,155800,27661555250,430500,430500,430500,430500,0
+20250328,155700,27661555250,430500,430500,430500,430500,0
+20250328,155600,27661555250,430500,430500,430500,430500,0
+20250328,155500,27661555250,430500,430500,430500,430500,0
+20250328,155400,27661555250,430500,430500,430500,430500,0
+20250328,155300,27661555250,430500,430500,430500,430500,0
+20250328,155200,27661555250,430500,430500,430500,430500,0
+20250328,155100,27661555250,430500,430500,430500,430500,0
+20250328,155000,27661555250,430500,430500,430500,430500,0
+20250328,154900,27661555250,430500,430500,430500,430500,0
+20250328,154800,27661555250,430500,430500,430500,430500,0
+20250328,154700,27661555250,430500,430500,430500,430500,0
+20250328,154600,27661555250,430500,430500,430500,430500,0
+20250328,154500,27661555250,430500,430500,430500,430500,0
+20250328,154400,27661555250,430500,430500,430500,430500,0
+20250328,154300,27661555250,430500,430500,430500,430500,0
+20250328,154200,27661555250,430500,430500,430500,430500,0
+20250328,154100,27661555250,430500,430500,430500,430500,0
+20250328,154000,27661555250,430500,430500,430500,430500,0
+20250328,153900,27661555250,430500,430500,430500,430500,0
+20250328,153800,27661555250,430500,430500,430500,430500,0
+20250328,153700,27661555250,430500,430500,430500,430500,688
+20250328,153600,27661555250,430500,430500,430500,430500,0
+20250328,153500,27661555250,430500,430500,430500,430500,0
+20250328,153400,27661555250,430500,430500,430500,430500,0
+20250328,153300,27661555250,430500,430500,430500,430500,0
+20250328,153200,27661555250,430500,430500,430500,430500,0
+20250328,153100,27661555250,430500,430500,430500,430500,0
+20250328,153000,27661555250,430500,430500,430500,430500,688
+20250328,152900,27365371250,430500,430500,430500,430500,0
+20250328,152800,27365371250,430500,430500,430500,430500,0
+20250328,152700,27365371250,430500,430500,430500,430500,0
+20250328,152600,27365371250,430500,430500,430500,430500,0
+20250328,152500,27365371250,430500,430500,430500,430500,0
+20250328,152400,27365371250,430500,430500,430500,430500,0
+20250328,152300,27365371250,430500,430500,430500,430500,0
+20250328,152200,27365371250,430500,430500,430500,430500,0
+20250328,152100,27365371250,430500,430500,430500,430500,0
+20250328,152000,27365371250,430500,430500,430500,430500,0
+20250328,151900,27365371250,430500,432000,432000,430500,133
+20250328,151800,27308084250,432000,431250,432000,431250,184
+20250328,151700,27228618750,431250,431500,431500,431250,84
+20250328,151600,27192386250,431250,432000,432000,430500,215
+20250328,151500,27099721250,431500,431750,432000,431000,341
+20250328,151400,26952544000,431750,431000,431750,431000,155
+20250328,151300,26885661750,430750,431250,431500,430500,203
+20250328,151200,26798145750,431250,431000,431500,430750,165
+20250328,151100,26727033000,430750,429000,431000,429000,93
+20250328,151000,26686977750,430500,432000,432000,429000,322
+20250328,150900,26548190250,432000,431500,432500,431250,212
+20250328,150800,26456688000,431500,431500,431500,431000,150
+20250328,150700,26391987000,431250,432000,432000,430500,285
+20250328,150600,26269108750,432000,432500,433500,432000,616
+20250328,150500,26002562250,433000,432500,433000,432500,221
+20250328,150400,25906911750,433000,432750,433000,432500,220
+20250328,150300,25811704250,433000,432750,433000,432500,195
+20250328,150200,25727315250,432750,432500,433000,432250,173
+20250328,150100,25652442750,432500,432500,432500,432250,133
+20250328,150000,25594939500,432500,432500,433000,431500,169
+20250328,145900,25521874250,432250,432250,432500,431750,211
+20250328,145800,25430692750,432500,432250,432500,432000,107
+20250328,145700,25384446000,432500,432750,433000,431500,430
+20250328,145600,25198436250,433000,433000,433000,432750,67
+20250328,145500,25169430500,432750,432000,433000,432000,163
+20250328,145400,25098931000,432500,433000,433000,432000,321
+20250328,145300,24960043250,433000,432750,433000,432750,138
+20250328,145200,24900310250,432750,432500,433000,432250,82
+20250328,145100,24864846500,432500,432000,432500,432000,132
+20250328,145000,24807773750,432000,432000,433250,431500,239
+20250328,144900,24704374750,432000,432750,433000,432000,144
+20250328,144800,24642073500,432750,433000,433000,432500,155
+20250328,144700,24574982750,433000,433000,433500,432500,250
+20250328,144600,24466736250,433500,433500,434000,433000,664
+20250328,144500,24178905500,433500,433000,433500,432750,234
+20250328,144400,24077522250,433000,432750,433000,432750,131
+20250328,144300,24020811250,432750,433000,433000,432750,122
+20250328,144200,23967997000,433000,433000,433000,432750,109
+20250328,144100,23920815250,433000,433000,433000,432750,148
+20250328,144000,23856740750,433000,433000,433000,432750,209
+20250328,143900,23766244750,433000,432500,433000,432000,274
+20250328,143800,23647746750,432250,432000,432500,431750,188
+20250328,143700,23566506250,432000,432000,432000,431750,114
+20250328,143600,23517270750,432000,431500,432000,431250,158
+20250328,143500,23449057750,431250,432250,432250,430000,189
+20250328,143400,23367514500,432250,432000,432500,432000,147
+20250328,143300,23303963000,432000,431500,432500,431250,180
+20250328,143200,23226265000,431250,432500,433000,431250,298
+20250328,143100,23097440250,432500,431750,432500,431500,196
+20250328,143000,23012746750,431750,431250,432000,431250,143
+20250328,142900,22951011250,431250,431500,431500,431250,126
+20250328,142800,22896650250,431250,431250,431500,431250,198
+20250328,142700,22811241500,431500,431500,432000,430000,158
+20250328,142600,22743067750,432000,432000,432500,431500,213
+20250328,142500,22651037750,431750,432000,432000,431750,120
+20250328,142400,22599216500,431750,431750,432000,431500,193
+20250328,142300,22515877250,432000,431500,432000,431000,105
+20250328,142200,22470550000,432000,432000,432500,431500,234
+20250328,142100,22369438000,432500,432000,432500,431750,257
+20250328,142000,22258438750,432000,431500,432000,431500,99
+20250328,141900,22215698250,431250,432000,432500,431000,212
+20250328,141800,22124183750,431750,432000,432000,431750,161
+20250328,141700,22054657250,431750,431750,432000,431750,126
+20250328,141600,22000244000,431750,433500,434000,430500,274
+20250328,141500,21881744500,433500,433000,434000,432500,247
+20250328,141400,21774707000,432500,433000,433500,432500,296
+20250328,141300,21646589000,432750,433000,433000,432750,100
+20250328,141200,21603299750,433000,432250,433000,432250,188
+20250328,141100,21521937750,432500,432250,432500,432250,115
+20250328,141000,21472211750,432500,432000,432500,432000,161
+20250328,140900,21402618750,432000,432000,432500,432000,190
+20250328,140800,21320485250,432000,432000,432500,431500,153
+20250328,140700,21254415750,432000,432500,433000,432000,251
+20250328,140600,21145837250,432500,432000,432500,432000,204
+20250328,140500,21057650250,431750,431500,432000,431500,119
+20250328,140400,21006260750,431500,431500,431750,431000,182
+20250328,140300,20927750000,431500,431250,431500,430000,215
+20250328,140200,20835065500,431250,430500,431500,430250,247
+20250328,140100,20728624000,430250,430000,430500,429750,139
+20250328,140000,20668845250,430000,429500,431000,427000,267
+20250328,135900,20554004750,429500,427000,430000,426750,652
+20250328,135800,20274586000,427000,426500,427000,426000,409
+20250328,135700,20100183000,426000,425500,427000,425500,284
+20250328,135600,19979083000,425500,425500,426000,425000,469
+20250328,135500,19779523000,426000,425500,426500,425500,97
+20250328,135400,19738223000,425500,425500,426000,425000,378
+20250328,135300,19577358500,425500,426500,426500,425500,109
+20250328,135200,19530932500,426000,426500,427000,425500,63
+20250328,135100,19504086000,425500,426000,426500,425500,91
+20250328,135000,19465320500,426000,425500,426500,425500,98
+20250328,134900,19423549500,426000,426500,426500,426000,148
+20250328,134800,19360464000,426500,426000,427000,425500,46
+20250328,134700,19340854000,426000,427000,427000,425500,74
+20250328,134600,19309311500,427500,426500,427500,426000,97
+20250328,134500,19267931500,426500,427000,427000,426500,67
+20250328,134400,19239331500,427000,426500,427000,426500,107
+20250328,134300,19193691500,427000,427000,427500,426500,104
+20250328,134200,19149312000,427000,427000,427500,426500,117
+20250328,134100,19099346000,426500,425500,426500,425500,156
+20250328,134000,19032880500,425500,425000,426000,425000,96
+20250328,133900,18992036500,425500,426000,426000,424500,126
+20250328,133800,18938455000,425500,426000,426500,425500,93
+20250328,133700,18898852500,425500,425000,426000,424500,110
+20250328,133600,18852111500,425000,424500,425500,424500,119
+20250328,133500,18801542000,424500,425500,425500,424500,71
+20250328,133400,18771370000,425000,425000,425500,425000,81
+20250328,133300,18736935000,425000,424000,425500,424000,192
+20250328,133200,18655345000,424000,425000,425500,424000,87
+20250328,133100,18618401500,425000,424500,425500,424000,95
+20250328,133000,18578035500,424500,425500,426000,424500,95
+20250328,132900,18537685500,425000,425500,425500,425000,116
+20250328,132800,18488362500,424500,425000,425500,424500,104
+20250328,132700,18444152000,425000,424500,425500,424500,65
+20250328,132600,18416546500,424500,425000,425500,424500,143
+20250328,132500,18355762500,425500,424500,426000,424000,69
+20250328,132400,18326454500,424000,425000,425500,424000,505
+20250328,132300,18112041500,425000,425500,426500,425000,149
+20250328,132200,18048691500,425500,426000,426000,425000,126
+20250328,132100,17995075000,426000,426000,426000,425500,84
+20250328,132000,17959304000,425500,426000,426500,425500,56
+20250328,131900,17935448500,426500,427000,427000,425500,57
+20250328,131800,17911158500,426500,426500,426500,426000,126
+20250328,131700,17857429500,426500,427000,427000,426500,49
+20250328,131600,17836520500,426500,426500,426500,425500,61
+20250328,131500,17810527500,426500,426000,427000,425500,100
+20250328,131400,17767895500,425500,427000,427000,425000,132
+20250328,131300,17711700500,426000,426500,426500,426000,82
+20250328,131200,17676733500,426500,426500,427000,425500,123
+20250328,131100,17624258000,426500,426500,427000,426000,106
+20250328,131000,17579048500,426500,426500,427000,426000,34
+20250328,130900,17564553000,426500,426000,426500,425500,73
+20250328,130800,17533438000,426000,426000,426000,426000,153
+20250328,130700,17468260000,426000,426000,426500,426000,55
+20250328,130600,17444818000,426000,426000,426000,426000,48
+20250328,130500,17424370000,426000,426000,426500,426000,125
+20250328,130400,17371092000,426000,426500,427000,426000,132
+20250328,130300,17314807000,426500,426500,427000,426500,47
+20250328,130200,17294759000,426500,426500,427000,426500,86
+20250328,130100,17258070000,426500,426500,427000,426000,119
+20250328,130000,17207331500,426000,426000,427000,425500,43
+20250328,125900,17189011000,426500,426000,426500,425500,100
+20250328,125800,17146418000,426000,426000,426500,426000,164
+20250328,125700,17076483000,426000,425500,426000,425500,60
+20250328,125600,17050946000,425500,425500,426000,425500,197
+20250328,125500,16967066000,425500,425500,426000,425000,83
+20250328,125400,16931742500,425500,425000,426000,425000,155
+20250328,125300,16865767000,425000,425000,426000,425000,93
+20250328,125200,16826213500,425000,425000,426000,425000,129
+20250328,125100,16771372500,425000,425000,425500,425000,55
+20250328,125000,16747991000,425500,425500,425500,425000,150
+20250328,124900,16684204000,425000,425500,425500,425000,103
+20250328,124800,16640418000,425000,425000,425500,425000,70
+20250328,124700,16610657500,425000,425000,425500,425000,105
+20250328,124600,16566028000,425000,425500,425500,425000,39
+20250328,124500,16549450500,425500,425500,426000,425000,109
+20250328,124400,16503071500,425500,425500,425500,425500,65
+20250328,124300,16475414000,425500,425500,426000,425500,117
+20250328,124200,16425616000,425500,425750,426000,425500,68
+20250328,124100,16396669750,425500,425500,426000,425000,84
+20250328,124000,16360945750,425500,425000,425500,425000,127
+20250328,123900,16306960250,425500,425500,426000,425000,70
+20250328,123800,16277163250,425000,425000,425500,425000,97
+20250328,123700,16235924250,425000,425000,425500,425000,60
+20250328,123600,16210420750,425000,425500,426000,425000,99
+20250328,123500,16168293000,425000,425000,426000,425000,88
+20250328,123400,16130864500,425000,425000,425500,424500,55
+20250328,123300,16107499000,424500,425000,426000,424500,150
+20250328,123200,16043748500,425500,425000,426000,425000,30
+20250328,123100,16030988000,425000,425000,426000,424500,68
+20250328,123000,16002070500,425000,425500,426000,425000,143
+20250328,122900,15941258000,425500,425500,426000,425000,39
+20250328,122800,15924664500,425000,425000,426000,424500,87
+20250328,122700,15887682000,425500,425500,425500,424500,75
+20250328,122600,15855791000,425500,425000,426000,425000,125
+20250328,122500,15802618000,425500,425500,426000,425000,57
+20250328,122400,15778364000,425500,425000,426000,425000,76
+20250328,122300,15746012500,425000,426000,426000,425000,81
+20250328,122200,15711555500,425500,425000,426000,425000,58
+20250328,122100,15686866000,425000,425500,426000,425000,92
+20250328,122000,15647717500,425000,425500,426500,425000,75
+20250328,121900,15615790000,425500,426000,426000,425000,151
+20250328,121800,15551539000,425500,425500,425500,425000,81
+20250328,121700,15517101000,425500,425500,426000,425500,55
+20250328,121600,15493686500,425500,425000,425500,424500,144
+20250328,121500,15432467500,425000,426000,426000,425000,50
+20250328,121400,15411210000,425500,425000,425500,425000,77
+20250328,121300,15378477000,425000,425500,426000,425000,56
+20250328,121200,15354653000,425500,425500,426000,425000,156
+20250328,121100,15288283500,425500,426500,426500,425000,35
+20250328,121000,15273379500,426000,426500,426500,426000,61
+20250328,120900,15247380000,426000,426500,426500,425500,116
+20250328,120800,15197996500,425500,426000,426500,425500,59
+20250328,120700,15172863500,426000,426000,426500,425500,114
+20250328,120600,15124292000,426500,426000,426500,426000,119
+20250328,120500,15073570000,426000,425000,427000,425000,222
+20250328,120400,14979007500,425500,425000,425500,424500,69
+20250328,120300,14949679500,425000,425500,426000,425000,48
+20250328,120200,14929269000,425500,425000,425500,425000,155
+20250328,120100,14863350000,425000,425000,425500,424500,46
+20250328,120000,14843797000,425000,425500,426000,424500,101
+20250328,115900,14800823500,425500,425000,426000,425000,149
+20250328,115800,14737425000,425000,425000,425000,424500,82
+20250328,115700,14702591000,424500,425000,425500,424500,132
+20250328,115600,14646497500,425000,424500,426000,424500,62
+20250328,115500,14620138500,425500,425000,425500,424500,129
+20250328,115400,14565325500,425000,425000,425500,425000,60
+20250328,115300,14539805500,425000,425000,426000,425000,104
+20250328,115200,14495571000,426000,425500,426500,425000,75
+20250328,115100,14463630000,425500,425000,426000,425000,79
+20250328,115000,14430043500,425000,425500,426000,424500,98
+20250328,114900,14388363500,425000,425500,425500,424500,70
+20250328,114800,14358606500,424500,425500,426000,424500,135
+20250328,114700,14301222500,425000,425000,425500,425000,73
+20250328,114600,14270175000,425000,425000,426000,424500,74
+20250328,114500,14238725500,425500,425000,426000,425000,101
+20250328,114400,14195748500,425000,425500,426000,425000,135
+20250328,114300,14138333000,425500,426000,426000,425000,41
+20250328,114200,14120887000,426000,425500,426500,425500,86
+20250328,114100,14084268500,426000,427000,427000,426000,124
+20250328,114000,14031428000,426500,426000,427500,426000,44
+20250328,113900,14012652500,426000,426000,427500,425500,112
+20250328,113800,13964894000,426000,426000,426500,425000,123
+20250328,113700,13912539500,425500,426000,426500,425500,89
+20250328,113600,13874637500,426000,426000,427000,426000,44
+20250328,113500,13855885500,426000,425500,428000,424000,203
+20250328,113400,13769364000,424500,425000,426000,424000,135
+20250328,113300,13712035500,425000,425500,426000,425000,50
+20250328,113200,13690753500,425500,424750,425500,424000,86
+20250328,113100,13654222750,424500,424000,424500,424000,87
+20250328,113000,13617310750,424000,424000,425500,424000,118
+20250328,112900,13567204750,424000,425000,425000,424000,88
+20250328,112800,13529858750,424000,423500,425000,423500,95
+20250328,112700,13489530250,423500,424500,424500,423000,240
+20250328,112600,13387803750,424500,424500,425000,424000,43
+20250328,112500,13369557250,424500,424500,425000,424000,194
+20250328,112400,13287224750,425000,425000,425000,424500,214
+20250328,112300,13196314250,425000,425000,425500,425000,80
+20250328,112200,13162298750,425000,425000,425500,425000,90
+20250328,112100,13124045750,425000,425500,425500,425000,85
+20250328,112000,13087911500,425500,425000,426000,425000,77
+20250328,111900,13055169500,426000,426000,426500,425500,156
+20250328,111800,12988763500,425500,426000,426000,425500,57
+20250328,111700,12964493500,426000,426000,426000,425500,103
+20250328,111600,12920654500,425500,426000,427000,425500,108
+20250328,111500,12874645500,426000,427500,427500,426000,51
+20250328,111400,12852899500,427500,425000,427500,425000,183
+20250328,111300,12774891000,425500,425500,426000,425000,104
+20250328,111200,12730648500,425500,425500,426000,425500,55
+20250328,111100,12707238500,425000,425000,425500,425000,74
+20250328,111000,12675785500,425000,425500,426000,425000,201
+20250328,110900,12590269000,425500,425500,426000,425500,101
+20250328,110800,12547285500,425500,426000,426000,425500,220
+20250328,110700,12453573500,426000,426000,426500,426000,62
+20250328,110600,12427149500,426500,426500,427000,426000,115
+20250328,110500,12378103000,426500,426500,427500,426500,83
+20250328,110400,12342673000,426500,426500,427000,426500,108
+20250328,110300,12296602500,426500,427000,427500,426500,117
+20250328,110200,12246656500,427000,427500,427750,427000,147
+20250328,110100,12183833000,427500,428000,428500,427500,95
+20250328,110000,12143193500,428000,427500,429000,427500,118
+20250328,105900,12092656500,427500,429000,429000,427500,110
+20250328,105800,12045588500,429000,427500,429000,427500,183
+20250328,105700,11967209500,427500,427500,428500,427000,109
+20250328,105600,11920597500,428000,428000,428000,427500,182
+20250328,105500,11842752500,428000,427500,428500,427500,80
+20250328,105400,11808532000,427500,427000,428000,427000,101
+20250328,105300,11765376000,427000,427500,428000,427000,92
+20250328,105200,11726042500,427500,428000,428500,427500,149
+20250328,105100,11662330500,428000,428000,429000,428000,107
+20250328,105000,11616496500,428000,428000,429500,428000,103
+20250328,104900,11572377000,428000,429500,429500,427500,152
+20250328,104800,11507281000,429000,428500,429000,428000,106
+20250328,104700,11461854000,428500,429000,429500,428500,207
+20250328,104600,11373057500,429000,430000,430500,429000,115
+20250328,104500,11323635500,429500,430000,431000,429500,122
+20250328,104400,11271192500,430000,430000,431000,429500,120
+20250328,104300,11219598500,430500,431500,431500,430000,211
+20250328,104200,11128722000,431000,432000,432000,430500,103
+20250328,104100,11084279000,432000,432500,432500,431500,73
+20250328,104000,11052749500,432500,431500,433000,431000,68
+20250328,103900,11023368500,431500,431500,432500,431500,149
+20250328,103800,10959027500,431500,431500,432000,431500,109
+20250328,103700,10911979000,431500,431000,432000,431000,73
+20250328,103600,10880499000,431500,431000,432500,431000,72
+20250328,103500,10849423000,431500,430500,431500,430000,268
+20250328,103400,10734069500,430500,431000,431500,430500,200
+20250328,103300,10647855000,431000,433000,433000,431000,257
+20250328,103200,10536843000,432500,433000,433500,432500,171
+20250328,103100,10462803000,433000,433500,433500,433000,125
+20250328,103000,10408647000,433500,434000,434500,433000,118
+20250328,102900,10357450500,434000,435000,435000,434000,71
+20250328,102800,10326612000,434500,433500,436000,433500,419
+20250328,102700,10144492000,433500,434000,434500,433000,156
+20250328,102600,10076808500,434000,432500,434000,432500,210
+20250328,102500,9985840000,432000,432000,432000,431000,143
+20250328,102400,9924112500,431500,431500,432500,431000,85
+20250328,102300,9887435500,431000,432000,432500,431000,121
+20250328,102200,9835172000,432000,431000,432000,431000,133
+20250328,102100,9777772000,431000,432500,432500,431000,149
+20250328,102000,9713430000,433000,431500,433000,430500,279
+20250328,101900,9593076500,431500,432000,432500,431000,145
+20250328,101800,9530448000,431000,432500,433000,431000,144
+20250328,101700,9468278500,432000,432000,433000,432000,81
+20250328,101600,9433253000,432500,431000,432500,430500,125
+20250328,101500,9379294000,431000,430000,432000,429500,138
+20250328,101400,9319808000,429500,431500,431500,428500,135
+20250328,101300,9261841500,432000,429500,432000,428500,1523
+20250328,101200,8605492500,429000,428000,430000,428000,185
+20250328,101100,8526086500,428000,427500,428500,426500,194
+20250328,101000,8443089000,428000,426500,428000,426500,118
+20250328,100900,8392683000,426500,426000,427000,426000,106
+20250328,100800,8347459000,426000,425500,426500,425500,93
+20250328,100700,8307837500,426000,426000,426500,425500,111
+20250328,100600,8260540000,426000,428000,428000,425500,377
+20250328,100500,8099840250,427500,428000,429500,427500,129
+20250328,100400,8044573750,428000,428000,429000,427500,134
+20250328,100300,7987193750,428500,428500,428500,427500,76
+20250328,100200,7954648750,428000,427000,428500,427000,133
+20250328,100100,7897749750,426500,425500,427500,425500,110
+20250328,100000,7850805250,426500,427000,427000,425500,174
+20250328,095900,7776695750,426500,427000,427000,425500,135
+20250328,095800,7719157500,426500,426000,427000,426000,75
+20250328,095700,7687187000,426000,427000,427500,426000,153
+20250328,095600,7621880000,427500,427500,428000,427000,89
+20250328,095500,7583851000,427000,427000,428000,425500,442
+20250328,095400,7395219000,427000,427500,428500,426500,165
+20250328,095300,7324721000,428000,428500,428500,427000,104
+20250328,095200,7280247500,428500,427000,428500,427000,188
+20250328,095100,7199815000,427000,426500,428000,426000,203
+20250328,095000,7113137000,426500,426500,427000,425500,345
+20250328,094900,6966093000,426500,426500,428000,426000,179
+20250328,094800,6889720000,426000,426000,426500,425500,156
+20250328,094700,6823298000,426000,426000,426500,425500,335
+20250328,094600,6680623000,426000,427000,427000,426000,144
+20250328,094500,6619263500,427000,426500,427500,426000,306
+20250328,094400,6488622500,426500,426000,427000,426000,107
+20250328,094300,6442987500,426000,426500,426500,426000,156
+20250328,094200,6376499500,426500,426500,427000,426000,179
+20250328,094100,6300203000,427000,427000,428000,426000,147
+20250328,094000,6237450000,427500,427000,428000,426000,279
+20250328,093900,6118381500,427000,428500,428500,427000,300
+20250328,093800,5990203500,428000,427500,428500,427000,164
+20250328,093700,5920109000,427000,428000,428500,427000,726
+20250328,093600,5609449500,428000,428500,429000,428000,236
+20250328,093500,5508365500,428500,429500,430000,428500,87
+20250328,093400,5471025000,429000,429500,430000,429000,82
+20250328,093300,5435805500,429500,429500,431000,429000,249
+20250328,093200,5328842750,429000,429500,430500,429000,276
+20250328,093100,5210362250,429500,431000,431500,429500,486
+20250328,093000,5001289250,431000,432000,432500,431000,132
+20250328,092900,4944355750,431500,432000,432500,431000,145
+20250328,092800,4881777250,432000,432000,432000,431500,121
+20250328,092700,4829542750,432000,433500,433500,432000,484
+20250328,092600,4620246750,434000,433500,435000,433500,122
+20250328,092500,4567272750,434000,434000,435000,433000,192
+20250328,092400,4483907750,432500,435000,436000,432500,121
+20250328,092300,4431350250,435500,436500,436500,434000,150
+20250328,092200,4366047750,437000,436500,437000,435500,135
+20250328,092100,4307152000,437000,434500,437000,434500,349
+20250328,092000,4155125000,434500,432500,435000,432500,200
+20250328,091900,4068392500,431500,431500,432500,430000,2163
+20250328,091800,3137949500,431000,432000,432500,431000,197
+20250328,091700,3052922500,432000,432500,432500,432000,122
+20250328,091600,3000179500,432500,433000,433000,432500,99
+20250328,091500,2957353500,433000,435000,435000,432000,170
+20250328,091400,2883665500,435000,434500,436000,432000,182
+20250328,091300,2804635000,434000,431000,436000,431000,180
+20250328,091200,2726613000,432500,429000,433000,429000,317
+20250328,091100,2589931500,430000,428500,430500,428000,217
+20250328,091000,2496786000,428500,428500,430000,427500,328
+20250328,090900,2356328500,428500,428500,430500,427000,250
+20250328,090800,2249225500,429000,431500,432000,428000,244
+20250328,090700,2144414000,430000,432000,433000,427500,2011
+20250328,090600,1279743000,430500,430500,432500,430000,527
+20250328,090500,1052700000,430500,433000,433500,430500,373
+20250328,090400,891824500,432000,435000,435000,432000,333
+20250328,090300,747663000,435000,436500,437000,433000,436
+20250328,090200,558306000,435000,436000,437000,434000,380
+20250328,090100,392920000,436000,442500,442500,435000,457
+20250328,090000,192485000,440000,442000,442500,438000,437
--- a/298040/price/prices-20250301.csv
+++ b/298040/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
+20250328,161142,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,430500,-13000,5,-2.93,27664138250,64431,94.99,442000,442500,423000,576000,310500,443500,429360.58,15.19,0,1483,478500,461000,451500,434000,424500,456250,429250,466,132500,5000,319320,500,1,9324548,40142,18.03,2.10,12,0.69,23876.00,204753.00,549000,20250206,-21.58,227000,20240325,89.65,549000,-21.58,20250206,389000,10.67,20250102,549000,-21.58,20250206,231000,86.36,20240805,0.67,N,298040,5000,466 억,,1416823,N,N,204,N,00,N
+20250328,151145,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,431000,-12500,5,-2.82,26722294750,62246,91.77,442000,442500,423000,576000,310500,443500,429301.40,15.19,0,2246,478500,461000,451500,434000,424500,456250,429250,466,132500,5000,319320,500,1,9324548,40189,18.05,2.10,12,0.67,23876.00,204753.00,549000,20250206,-21.49,227000,20240325,89.87,549000,-21.49,20250206,389000,10.80,20250102,549000,-21.49,20250206,231000,86.58,20240805,0.67,N,298040,5000,466 억,,1416823,N,N,55,N,00,N
+20250328,141148,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,432250,-11250,5,-2.54,21512428000,50196,74.00,442000,442500,423000,576000,310500,443500,428568.57,15.19,0,5372,478500,461000,451500,434000,424500,456250,429250,466,132500,5000,319320,500,1,9324548,40305,18.10,2.11,12,0.54,23876.00,204753.00,549000,20250206,-21.27,227000,20240325,90.42,549000,-21.27,20250206,389000,11.12,20250102,549000,-21.27,20250206,231000,87.12,20240805,0.67,N,298040,5000,466 억,,1416823,N,N,55,N,00,N
+20250328,131143,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,426500,-17000,5,-3.83,17605067500,41052,60.52,442000,442500,423000,576000,310500,443500,428847.99,15.19,0,2767,478500,461000,451500,434000,424500,456250,429250,466,132500,5000,319320,500,1,9324548,39769,17.86,2.08,12,0.44,23876.00,204753.00,549000,20250206,-22.31,227000,20240325,87.89,549000,-22.31,20250206,389000,9.64,20250102,549000,-22.31,20250206,231000,84.63,20240805,0.67,N,298040,5000,466 억,,1416823,N,N,55,N,00,N
+20250328,121144,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,426000,-17500,5,-3.95,15287432500,35606,52.49,442000,442500,423000,576000,310500,443500,429349.90,15.19,0,1267,478500,461000,451500,434000,424500,456250,429250,466,132500,5000,319320,500,1,9324548,39723,17.84,2.08,12,0.38,23876.00,204753.00,549000,20250206,-22.40,227000,20240325,87.67,549000,-22.40,20250206,389000,9.51,20250102,549000,-22.40,20250206,231000,84.42,20240805,0.67,N,298040,5000,466 억,,1416823,N,N,55,N,00,N
+20250328,111139,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,425000,-18500,5,-4.17,12691513500,29503,43.50,442000,442500,425000,576000,310500,443500,430177.05,15.19,0,-205,478500,461000,451500,434000,424500,456250,429250,466,132500,5000,319320,500,1,9324548,39629,17.80,2.08,12,0.32,23876.00,204753.00,549000,20250206,-22.59,227000,20240325,87.22,549000,-22.59,20250206,389000,9.25,20250102,549000,-22.59,20250206,231000,83.98,20240805,0.67,N,298040,5000,466 억,,1416823,N,N,55,N,00,N
+20250328,101148,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,428000,-15500,5,-3.49,8522662500,19814,29.21,442000,442500,425500,576000,310500,443500,430133.37,15.19,0,1500,478500,461000,451500,434000,424500,456250,429250,466,132500,5000,319320,500,1,9324548,39909,17.93,2.09,12,0.21,23876.00,204753.00,549000,20250206,-22.04,227000,20240325,88.55,549000,-22.04,20250206,389000,10.03,20250102,549000,-22.04,20250206,231000,85.28,20240805,0.67,N,298040,5000,466 억,,1416823,N,N,55,N,00,N
+20250328,091155,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,429000,-14500,5,-3.27,2587356500,5987,8.83,442000,442500,427000,576000,310500,443500,432162.44,15.19,0,743,478500,461000,451500,434000,424500,456250,429250,466,132500,5000,319320,500,1,9324548,40002,17.97,2.10,12,0.06,23876.00,204753.00,549000,20250206,-21.86,227000,20240325,88.99,549000,-21.86,20250206,389000,10.28,20250102,549000,-21.86,20250206,231000,85.71,20240805,0.67,N,298040,5000,466 억,,1416823,N,N,55,N,00,N
+20250327,162459,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,443500,-33000,5,-6.93,30855312000,67829,127.60,464500,469000,442000,619000,334000,476500,454899.36,15.27,0,-7452,502166,489332,467166,454332,432166,495750,460750,466,142500,5000,343080,500,1,9324548,41354,18.58,2.17,12,0.73,23876.00,204753.00,549000,20250206,-19.22,226000,20240315,96.24,549000,-19.22,20250206,389000,14.01,20250102,549000,-19.22,20250206,231000,91.99,20240805,0.68,N,298040,5000,466 억,,1424136,N,N,55,N,00,N
+20250327,151143,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,444500,-32000,5,-6.72,29567554500,64932,122.15,464500,469000,442000,619000,334000,476500,455361.83,15.27,0,-7459,502166,489332,467166,454332,432166,495750,460750,466,142500,5000,343080,500,1,9324548,41448,18.62,2.17,12,0.70,23876.00,204753.00,549000,20250206,-19.03,226000,20240315,96.68,549000,-19.03,20250206,389000,14.27,20250102,549000,-19.03,20250206,231000,92.42,20240805,0.68,N,298040,5000,466 억,,1424136,N,N,164,N,00,N
+20250327,141146,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,451000,-25500,5,-5.35,22955836500,50155,94.35,464500,469000,451000,619000,334000,476500,457697.87,15.27,0,-9337,502166,489332,467166,454332,432166,495750,460750,466,142500,5000,343080,500,1,9324548,42054,18.89,2.20,12,0.54,23876.00,204753.00,549000,20250206,-17.85,226000,20240315,99.56,549000,-17.85,20250206,389000,15.94,20250102,549000,-17.85,20250206,231000,95.24,20240805,0.68,N,298040,5000,466 억,,1424136,N,N,164,N,00,N
+20250327,131139,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,454500,-22000,5,-4.62,19380856750,42265,79.51,464500,469000,452000,619000,334000,476500,458555.70,15.27,0,-8453,502166,489332,467166,454332,432166,495750,460750,466,142500,5000,343080,500,1,9324548,42380,19.04,2.22,12,0.45,23876.00,204753.00,549000,20250206,-17.21,226000,20240315,101.11,549000,-17.21,20250206,389000,16.84,20250102,549000,-17.21,20250206,231000,96.75,20240805,0.68,N,298040,5000,466 억,,1424136,N,N,164,N,00,N
+20250327,121150,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,454500,-22000,5,-4.62,16103997750,35051,65.94,464500,469000,452500,619000,334000,476500,459444.74,15.27,0,-7048,502166,489332,467166,454332,432166,495750,460750,466,142500,5000,343080,500,1,9324548,42380,19.04,2.22,12,0.38,23876.00,204753.00,549000,20250206,-17.21,226000,20240315,101.11,549000,-17.21,20250206,389000,16.84,20250102,549000,-17.21,20250206,231000,96.75,20240805,0.68,N,298040,5000,466 억,,1424136,N,N,164,N,00,N
+20250327,111144,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,462000,-14500,5,-3.04,12191200750,26485,49.82,464500,469000,452500,619000,334000,476500,460305.86,15.27,0,-3423,502166,489332,467166,454332,432166,495750,460750,466,142500,5000,343080,500,1,9324548,43079,19.35,2.26,12,0.28,23876.00,204753.00,549000,20250206,-15.85,226000,20240315,104.42,549000,-15.85,20250206,389000,18.77,20250102,549000,-15.85,20250206,231000,100.00,20240805,0.68,N,298040,5000,466 억,,1424136,N,N,164,N,00,N
+20250327,101139,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,467500,-9000,5,-1.89,9175694500,20009,37.64,464500,468500,452500,619000,334000,476500,458578.36,15.27,0,-2195,502166,489332,467166,454332,432166,495750,460750,466,142500,5000,343080,500,1,9324548,43592,19.58,2.28,12,0.21,23876.00,204753.00,549000,20250206,-14.85,226000,20240315,106.86,549000,-14.85,20250206,389000,20.18,20250102,549000,-14.85,20250206,231000,102.38,20240805,0.68,N,298040,5000,466 억,,1424136,N,N,164,N,00,N
+20250327,091143,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,453500,-23000,5,-4.83,3328763500,7273,13.68,464500,467000,452500,619000,334000,476500,457687.82,15.27,0,-850,502166,489332,467166,454332,432166,495750,460750,466,142500,5000,343080,500,1,9324548,42287,18.99,2.21,12,0.08,23876.00,204753.00,549000,20250206,-17.40,226000,20240315,100.66,549000,-17.40,20250206,389000,16.58,20250102,549000,-17.40,20250206,231000,96.32,20240805,0.68,N,298040,5000,466 억,,1424136,N,N,164,N,00,N
+20250326,161131,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,476500,19000,2,4.15,24872892000,53159,134.62,463000,480000,445000,594000,320500,457500,467895.71,15.28,0,500,490833,474166,458333,441666,425833,466250,433750,466,136500,5000,329400,500,1,9324548,44431,19.96,2.33,12,0.57,23876.00,204753.00,549000,20250206,-13.21,226000,20240315,110.84,549000,-13.21,20250206,389000,22.49,20250102,549000,-13.21,20250206,230500,106.72,20240326,0.68,N,298040,5000,466 억,,1424411,N,N,164,N,00,N
+20250326,151132,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,474000,16500,2,3.61,23979956000,51283,129.87,463000,480000,445000,594000,320500,457500,467600.69,15.28,0,54,490833,474166,458333,441666,425833,466250,433750,466,136500,5000,329400,500,1,9324548,44198,19.85,2.31,12,0.55,23876.00,204753.00,549000,20250206,-13.66,226000,20240315,109.73,549000,-13.66,20250206,389000,21.85,20250102,549000,-13.66,20250206,230500,105.64,20240326,0.68,N,298040,5000,466 억,,1424411,N,N,61,N,00,N
+20250326,141130,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,475000,17500,2,3.83,21643400250,46362,117.41,463000,480000,445000,594000,320500,457500,466835.11,15.28,0,1484,490833,474166,458333,441666,425833,466250,433750,466,136500,5000,329400,500,1,9324548,44292,19.89,2.32,12,0.50,23876.00,204753.00,549000,20250206,-13.48,226000,20240315,110.18,549000,-13.48,20250206,389000,22.11,20250102,549000,-13.48,20250206,230500,106.07,20240326,0.68,N,298040,5000,466 억,,1424411,N,N,61,N,00,N
+20250326,131134,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,477500,20000,2,4.37,17807535750,38320,97.04,463000,479500,445000,594000,320500,457500,464706.24,15.28,0,528,490833,474166,458333,441666,425833,466250,433750,466,136500,5000,329400,500,1,9324548,44525,20.00,2.33,12,0.41,23876.00,204753.00,549000,20250206,-13.02,226000,20240315,111.28,549000,-13.02,20250206,389000,22.75,20250102,549000,-13.02,20250206,230500,107.16,20240326,0.68,N,298040,5000,466 억,,1424411,N,N,61,N,00,N
+20250326,121139,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,470000,12500,2,2.73,11752029500,25565,64.74,463000,471000,445000,594000,320500,457500,459692.22,15.28,0,-1357,490833,474166,458333,441666,425833,466250,433750,466,136500,5000,329400,500,1,9324548,43825,19.69,2.30,12,0.27,23876.00,204753.00,549000,20250206,-14.39,226000,20240315,107.96,549000,-14.39,20250206,389000,20.82,20250102,549000,-14.39,20250206,230500,103.90,20240326,0.68,N,298040,5000,466 억,,1424411,N,N,61,N,00,N
+20250326,111135,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,466500,9000,2,1.97,7885090750,17323,43.87,463000,468000,445000,594000,320500,457500,455180.31,15.28,0,-2606,490833,474166,458333,441666,425833,466250,433750,466,136500,5000,329400,500,1,9324548,43499,19.54,2.28,12,0.19,23876.00,204753.00,549000,20250206,-15.03,226000,20240315,106.42,549000,-15.03,20250206,389000,19.92,20250102,549000,-15.03,20250206,230500,102.39,20240326,0.68,N,298040,5000,466 억,,1424411,N,N,61,N,00,N
+20250326,101134,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,448500,-9000,5,-1.97,3929145000,8707,22.05,463000,466500,445000,594000,320500,457500,451262.06,15.28,0,-3954,490833,474166,458333,441666,425833,466250,433750,466,136500,5000,329400,500,1,9324548,41821,18.78,2.19,12,0.09,23876.00,204753.00,549000,20250206,-18.31,226000,20240315,98.45,549000,-18.31,20250206,389000,15.30,20250102,549000,-18.31,20250206,230500,94.58,20240326,0.68,N,298040,5000,466 억,,1424411,N,N,61,N,00,N
+20250326,091135,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,448000,-9500,5,-2.08,1472849000,3222,8.16,463000,466500,447000,594000,320500,457500,457122.48,15.28,0,-1540,490833,474166,458333,441666,425833,466250,433750,466,136500,5000,329400,500,1,9324548,41774,18.76,2.19,12,0.03,23876.00,204753.00,549000,20250206,-18.40,226000,20240315,98.23,549000,-18.40,20250206,389000,15.17,20250102,549000,-18.40,20250206,230500,94.36,20240326,0.68,N,298040,5000,466 억,,1424411,N,N,61,N,00,N
+20250325,161125,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,457500,-2000,5,-0.44,18301177000,39487,124.32,464000,475000,442500,597000,322000,459500,463473.77,15.31,0,-767,474166,466832,457666,450332,441166,470500,454000,466,137500,5000,330840,500,1,9324548,42660,19.16,2.23,12,0.42,23876.00,204753.00,549000,20250206,-16.67,226000,20240315,102.43,549000,-16.67,20250206,389000,17.61,20250102,549000,-16.67,20250206,227000,101.54,20240325,0.71,N,298040,5000,466 억,,1427492,N,N,61,N,00,N
+20250325,151129,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,455000,-4500,5,-0.98,17219671500,37120,116.87,464000,475000,442500,597000,322000,459500,463892.01,15.31,0,-389,474166,466832,457666,450332,441166,470500,454000,466,137500,5000,330840,500,1,9324548,42427,19.06,2.22,12,0.40,23876.00,204753.00,549000,20250206,-17.12,226000,20240315,101.33,549000,-17.12,20250206,389000,16.97,20250102,549000,-17.12,20250206,227000,100.44,20240325,0.71,N,298040,5000,466 억,,1427492,N,N,103,N,00,N
+20250325,141126,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,457000,-2500,5,-0.54,14072000250,30201,95.09,464000,475000,456000,597000,322000,459500,465944.84,15.31,0,-2415,474166,466832,457666,450332,441166,470500,454000,466,137500,5000,330840,500,1,9324548,42613,19.14,2.23,12,0.32,23876.00,204753.00,549000,20250206,-16.76,226000,20240315,102.21,549000,-16.76,20250206,389000,17.48,20250102,549000,-16.76,20250206,227000,101.32,20240325,0.71,N,298040,5000,466 억,,1427492,N,N,103,N,00,N
+20250325,131217,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,462000,2500,2,0.54,12192967250,26111,82.21,464000,475000,459000,597000,322000,459500,466966.69,15.31,0,-2312,474166,466832,457666,450332,441166,470500,454000,466,137500,5000,330840,500,1,9324548,43079,19.35,2.26,12,0.28,23876.00,204753.00,549000,20250206,-15.85,226000,20240315,104.42,549000,-15.85,20250206,389000,18.77,20250102,549000,-15.85,20250206,227000,103.52,20240325,0.71,N,298040,5000,466 억,,1427492,N,N,103,N,00,N
+20250325,121126,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,461000,1500,2,0.33,10907034500,23323,73.43,464000,475000,459000,597000,322000,459500,467651.44,15.31,0,-2113,474166,466832,457666,450332,441166,470500,454000,466,137500,5000,330840,500,1,9324548,42986,19.31,2.25,12,0.25,23876.00,204753.00,549000,20250206,-16.03,226000,20240315,103.98,549000,-16.03,20250206,389000,18.51,20250102,549000,-16.03,20250206,227000,103.08,20240325,0.71,N,298040,5000,466 억,,1427492,N,N,103,N,00,N
+20250325,111126,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,467000,7500,2,1.63,8762040750,18671,58.78,464000,475000,463500,597000,322000,459500,469286.10,15.31,0,-1673,474166,466832,457666,450332,441166,470500,454000,466,137500,5000,330840,500,1,9324548,43546,19.56,2.28,12,0.20,23876.00,204753.00,549000,20250206,-14.94,226000,20240315,106.64,549000,-14.94,20250206,389000,20.05,20250102,549000,-14.94,20250206,227000,105.73,20240325,0.71,N,298040,5000,466 억,,1427492,N,N,103,N,00,N
+20250325,101137,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,471500,12000,2,2.61,6625771000,14110,44.42,464000,475000,463500,597000,322000,459500,469579.80,15.31,0,-1044,474166,466832,457666,450332,441166,470500,454000,466,137500,5000,330840,500,1,9324548,43965,19.75,2.30,12,0.15,23876.00,204753.00,549000,20250206,-14.12,226000,20240315,108.63,549000,-14.12,20250206,389000,21.21,20250102,549000,-14.12,20250206,227000,107.71,20240325,0.71,N,298040,5000,466 억,,1427492,N,N,103,N,00,N
+20250325,091136,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,468500,9000,2,1.96,1457448500,3120,9.82,464000,470000,463500,597000,322000,459500,467130.93,15.31,0,-796,474166,466832,457666,450332,441166,470500,454000,466,137500,5000,330840,500,1,9324548,43686,19.62,2.29,12,0.03,23876.00,204753.00,549000,20250206,-14.66,226000,20240315,107.30,549000,-14.66,20250206,389000,20.44,20250102,549000,-14.66,20250206,227000,106.39,20240325,0.71,N,298040,5000,466 억,,1427492,N,N,103,N,00,N
+20250324,161123,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,459500,8500,2,1.88,14547233500,31762,60.55,449000,465000,448500,586000,316000,451000,458007.78,15.33,0,-90,465333,458166,452833,445666,440333,455500,443000,466,135000,5000,324720,500,1,9324548,42846,19.25,2.24,12,0.34,23876.00,204753.00,549000,20250206,-16.30,221500,20240312,107.45,549000,-16.30,20250206,389000,18.12,20250102,549000,-16.30,20250206,227000,102.42,20240325,0.72,N,298040,5000,466 억,,1429757,N,N,103,N,00,N
+20250324,151131,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,461500,10500,2,2.33,13826999250,30197,57.57,449000,465000,448500,586000,316000,451000,457893.60,15.33,0,-15,465333,458166,452833,445666,440333,455500,443000,466,135000,5000,324720,500,1,9324548,43033,19.33,2.25,12,0.32,23876.00,204753.00,549000,20250206,-15.94,221500,20240312,108.35,549000,-15.94,20250206,389000,18.64,20250102,549000,-15.94,20250206,227000,103.30,20240325,0.72,N,298040,5000,466 억,,1429757,N,N,405,N,00,N
+20250324,141132,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,464000,13000,2,2.88,10903421500,23881,45.53,449000,464000,448500,586000,316000,451000,456573.54,15.33,0,1248,465333,458166,452833,445666,440333,455500,443000,466,135000,5000,324720,500,1,9324548,43266,19.43,2.27,12,0.26,23876.00,204753.00,549000,20250206,-15.48,221500,20240312,109.48,549000,-15.48,20250206,389000,19.28,20250102,549000,-15.48,20250206,227000,104.41,20240325,0.72,N,298040,5000,466 억,,1429757,N,N,405,N,00,N
+20250324,131133,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,455000,4000,2,0.89,6773027250,14912,28.43,449000,458500,448500,586000,316000,451000,454200.22,15.33,0,-620,465333,458166,452833,445666,440333,455500,443000,466,135000,5000,324720,500,1,9324548,42427,19.06,2.22,12,0.16,23876.00,204753.00,549000,20250206,-17.12,221500,20240312,105.42,549000,-17.12,20250206,389000,16.97,20250102,549000,-17.12,20250206,227000,100.44,20240325,0.72,N,298040,5000,466 억,,1429757,N,N,405,N,00,N
+20250324,121130,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,456500,5500,2,1.22,5415509250,11928,22.74,449000,458500,448500,586000,316000,451000,454017.04,15.33,0,-530,465333,458166,452833,445666,440333,455500,443000,466,135000,5000,324720,500,1,9324548,42567,19.12,2.23,12,0.13,23876.00,204753.00,549000,20250206,-16.85,221500,20240312,106.09,549000,-16.85,20250206,389000,17.35,20250102,549000,-16.85,20250206,227000,101.10,20240325,0.72,N,298040,5000,466 억,,1429757,N,N,405,N,00,N
+20250324,111130,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,455750,4750,2,1.05,3640811000,8036,15.32,449000,456500,448500,586000,316000,451000,453063.11,15.33,0,-818,465333,458166,452833,445666,440333,455500,443000,466,135000,5000,324720,500,1,9324548,42497,19.09,2.23,12,0.09,23876.00,204753.00,549000,20250206,-16.99,221500,20240312,105.76,549000,-16.99,20250206,389000,17.16,20250102,549000,-16.99,20250206,227000,100.77,20240325,0.72,N,298040,5000,466 억,,1429757,N,N,405,N,00,N
+20250324,101126,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,453500,2500,2,0.55,2244906000,4966,9.47,449000,455000,448500,586000,316000,451000,452055.60,15.33,0,-427,465333,458166,452833,445666,440333,455500,443000,466,135000,5000,324720,500,1,9324548,42287,18.99,2.21,12,0.05,23876.00,204753.00,549000,20250206,-17.40,221500,20240312,104.74,549000,-17.40,20250206,389000,16.58,20250102,549000,-17.40,20250206,227000,99.78,20240325,0.72,N,298040,5000,466 억,,1429757,N,N,405,N,00,N
+20250324,091128,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,453500,2500,2,0.55,607413500,1348,2.57,449000,453500,448500,586000,316000,451000,450602.90,15.33,0,203,465333,458166,452833,445666,440333,455500,443000,466,135000,5000,324720,500,1,9324548,42287,18.99,2.21,12,0.01,23876.00,204753.00,549000,20250206,-17.40,221500,20240312,104.74,549000,-17.40,20250206,389000,16.58,20250102,549000,-17.40,20250206,227000,99.78,20240325,0.72,N,298040,5000,466 억,,1429757,N,N,405,N,00,N
 20250321,161144,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,451000,-12000,5,-2.59,23560004750,52083,95.57,457000,460000,447500,601000,324500,463000,452357.33,15.22,0,4387,478333,470666,462333,454666,446333,466500,450500,466,138000,5000,333360,500,1,9324548,42054,18.89,2.20,12,0.56,23876.00,204753.00,549000,20250206,-17.85,221500,20240312,103.61,549000,-17.85,20250206,389000,15.94,20250102,549000,-17.85,20250206,227000,98.68,20240325,0.72,N,298040,5000,466 억,,1419534,N,N,405,N,00,N
 20250321,151129,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,453500,-9500,5,-2.05,21004092500,46421,85.18,457000,460000,447500,601000,324500,463000,452469.63,15.22,0,4589,478333,470666,462333,454666,446333,466500,450500,466,138000,5000,333360,500,1,9324548,42287,18.99,2.21,12,0.50,23876.00,204753.00,549000,20250206,-17.40,221500,20240312,104.74,549000,-17.40,20250206,389000,16.58,20250102,549000,-17.40,20250206,227000,99.78,20240325,0.72,N,298040,5000,466 억,,1419534,N,N,127,N,00,N
 20250321,141130,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,456000,-7000,5,-1.51,17826034500,39414,72.32,457000,460000,447500,601000,324500,463000,452276.72,15.22,0,3282,478333,470666,462333,454666,446333,466500,450500,466,138000,5000,333360,500,1,9324548,42520,19.10,2.23,12,0.42,23876.00,204753.00,549000,20250206,-16.94,221500,20240312,105.87,549000,-16.94,20250206,389000,17.22,20250102,549000,-16.94,20250206,227000,100.88,20240325,0.72,N,298040,5000,466 억,,1419534,N,N,127,N,00,N
--- a/298040/shorts/shorts-20250301.csv
+++ b/298040/shorts/shorts-20250301.csv
@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,2488,9324548,1185532000,4443147122000,0.03
+20250325,2505,9324548,1146037500,4265980710000,0.03
+20250324,2382,9324548,1094529000,4284629806000,0.03
+20250321,2399,9324548,1081949000,4205371148000,0.03
+20250320,2399,9324548,1110737000,4317265724000,0.03
 20250319,2386,9324548,1099946000,4298616628000,0.03
 20250318,2356,9324548,1117922000,4424498026000,0.03
 20250317,2386,9324548,1133350000,4429160300000,0.03
--- a/298040/week/candle-week-42.csv
+++ b/298040/week/candle-week-42.csv
@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,451000,461000,483500,447500,293495,136451904750,00,0.00,N,5,-3000,
 20250310,454000,419000,456000,402000,323599,138832626750,00,0.00,N,2,31000,
 20250304,423000,427500,459000,419000,281266,122619169500,00,0.00,N,5,-9500,
 20250224,432500,468500,475000,429000,384474,173934184500,00,0.00,N,5,-48500,