Add accumulated files

416180/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,30150,31600,31850,29950,74251,2278159975,00,0.00,N,5,-1400,
+20250326,31550,31200,33600,31000,77794,2485091425,00,0.00,N,2,250,
+20250325,31300,33200,33650,31200,93506,2976702925,00,0.00,N,5,-1650,
+20250324,32950,33900,34300,32700,49329,1633272300,00,0.00,N,5,-850,
 20250321,33800,34750,35100,33800,37791,1295165050,00,0.00,N,5,-900,
 20250320,34700,35350,35750,34700,42617,1496531275,00,0.00,N,5,-450,
 20250319,35150,34900,35550,34150,33123,1151358325,00,0.00,N,2,300,

416180/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
+20250328,30350,200,2,-11517,2124,164,-355,64,5,41026,16329,164,1250,498,5,52543,14205,0,1606,434,0
+20250327,30150,-1400,5,3792,-3193,616,122,-104,19,61245,12282,695,1879,377,21,57453,15475,79,1757,481,2
+20250326,31550,250,2,-1724,1716,111,-53,53,3,60447,17082,111,1933,544,3,62171,15366,0,1986,491,0
+20250325,31300,-1650,5,5515,-6197,1525,180,-202,48,78914,13044,1541,2513,415,49,73399,19241,16,2332,617,1
+20250324,32950,-850,5,781,-746,900,27,-26,30,37641,10767,901,1246,357,30,36860,11513,1,1219,383,0
 20250321,33800,-900,5,5363,464,0,183,16,0,30205,7413,0,1035,254,0,24842,6949,0,852,239,0
 20250320,34700,-450,5,7604,-7324,0,268,-258,0,37609,4955,0,1321,174,0,30005,12279,0,1053,432,0
 20250319,35150,300,2,4302,-4410,1,150,-153,0,29461,3554,1,1024,124,0,25159,7964,0,874,277,0

416180/min/candle-20250324.csv

@@ -0,0 +1,759 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,213700,1628825950,32950,32950,32950,32950,245
+20250324,213600,1628825950,32950,32950,32950,32950,0
+20250324,213500,1628825950,32950,32950,32950,32950,0
+20250324,213400,1628825950,32950,32950,32950,32950,0
+20250324,213300,1628825950,32950,32950,32950,32950,0
+20250324,213200,1628825950,32950,32950,32950,32950,0
+20250324,213100,1628825950,32950,32950,32950,32950,0
+20250324,213000,1628825950,32950,32950,32950,32950,0
+20250324,212900,1628825950,32950,32950,32950,32950,0
+20250324,212800,1628825950,32950,32950,32950,32950,0
+20250324,212700,1628825950,32950,32950,32950,32950,0
+20250324,212600,1628825950,32950,32950,32950,32950,0
+20250324,212500,1628825950,32950,32950,32950,32950,0
+20250324,212400,1628825950,32950,32950,32950,32950,0
+20250324,212300,1628825950,32950,32950,32950,32950,0
+20250324,212200,1628825950,32950,32950,32950,32950,0
+20250324,212100,1628825950,32950,32950,32950,32950,0
+20250324,212000,1628825950,32950,32950,32950,32950,0
+20250324,211900,1628825950,32950,32950,32950,32950,0
+20250324,211800,1628825950,32950,32950,32950,32950,0
+20250324,211700,1628825950,32950,32950,32950,32950,0
+20250324,211600,1628825950,32950,32950,32950,32950,0
+20250324,211500,1628825950,32950,32950,32950,32950,0
+20250324,211400,1628825950,32950,32950,32950,32950,0
+20250324,211300,1628825950,32950,32950,32950,32950,0
+20250324,211200,1628825950,32950,32950,32950,32950,0
+20250324,211100,1628825950,32950,32950,32950,32950,0
+20250324,211000,1628825950,32950,32950,32950,32950,0
+20250324,210900,1628825950,32950,32950,32950,32950,0
+20250324,210800,1628825950,32950,32950,32950,32950,0
+20250324,210700,1628825950,32950,32950,32950,32950,245
+20250324,210600,1628825950,32950,32950,32950,32950,0
+20250324,210500,1628825950,32950,32950,32950,32950,0
+20250324,210400,1628825950,32950,32950,32950,32950,0
+20250324,210300,1628825950,32950,32950,32950,32950,0
+20250324,210200,1628825950,32950,32950,32950,32950,0
+20250324,210100,1628825950,32950,32950,32950,32950,0
+20250324,210000,1628825950,32950,32950,32950,32950,0
+20250324,205900,1628825950,32950,32950,32950,32950,0
+20250324,205800,1628825950,32950,32950,32950,32950,0
+20250324,205700,1628825950,32950,32950,32950,32950,0
+20250324,205600,1628825950,32950,32950,32950,32950,0
+20250324,205500,1628825950,32950,32950,32950,32950,0
+20250324,205400,1628825950,32950,32950,32950,32950,0
+20250324,205300,1628825950,32950,32950,32950,32950,0
+20250324,205200,1628825950,32950,32950,32950,32950,0
+20250324,205100,1628825950,32950,32950,32950,32950,0
+20250324,205000,1628825950,32950,32950,32950,32950,0
+20250324,204900,1628825950,32950,32950,32950,32950,0
+20250324,204800,1628825950,32950,32950,32950,32950,0
+20250324,204700,1628825950,32950,32950,32950,32950,0
+20250324,204600,1628825950,32950,32950,32950,32950,0
+20250324,204500,1628825950,32950,32950,32950,32950,0
+20250324,204400,1628825950,32950,32950,32950,32950,0
+20250324,204300,1628825950,32950,32950,32950,32950,0
+20250324,204200,1628825950,32950,32950,32950,32950,0
+20250324,204100,1628825950,32950,32950,32950,32950,0
+20250324,204000,1628825950,32950,32950,32950,32950,0
+20250324,203900,1628825950,32950,32950,32950,32950,0
+20250324,203800,1628825950,32950,32950,32950,32950,0
+20250324,203700,1628825950,32950,32950,32950,32950,245
+20250324,203600,1628825950,32950,32950,32950,32950,0
+20250324,203500,1628825950,32950,32950,32950,32950,0
+20250324,203400,1628825950,32950,32950,32950,32950,0
+20250324,203300,1628825950,32950,32950,32950,32950,0
+20250324,203200,1628825950,32950,32950,32950,32950,0
+20250324,203100,1628825950,32950,32950,32950,32950,0
+20250324,203000,1628825950,32950,32950,32950,32950,0
+20250324,202900,1628825950,32950,32950,32950,32950,0
+20250324,202800,1628825950,32950,32950,32950,32950,0
+20250324,202700,1628825950,32950,32950,32950,32950,0
+20250324,202600,1628825950,32950,32950,32950,32950,0
+20250324,202500,1628825950,32950,32950,32950,32950,0
+20250324,202400,1628825950,32950,32950,32950,32950,0
+20250324,202300,1628825950,32950,32950,32950,32950,0
+20250324,202200,1628825950,32950,32950,32950,32950,0
+20250324,202100,1628825950,32950,32950,32950,32950,0
+20250324,202000,1628825950,32950,32950,32950,32950,0
+20250324,201900,1628825950,32950,32950,32950,32950,0
+20250324,201800,1628825950,32950,32950,32950,32950,0
+20250324,201700,1628825950,32950,32950,32950,32950,0
+20250324,201600,1628825950,32950,32950,32950,32950,0
+20250324,201500,1628825950,32950,32950,32950,32950,0
+20250324,201400,1628825950,32950,32950,32950,32950,0
+20250324,201300,1628825950,32950,32950,32950,32950,0
+20250324,201200,1628825950,32950,32950,32950,32950,0
+20250324,201100,1628825950,32950,32950,32950,32950,0
+20250324,201000,1628825950,32950,32950,32950,32950,0
+20250324,200900,1628825950,32950,32950,32950,32950,0
+20250324,200800,1628825950,32950,32950,32950,32950,0
+20250324,200700,1628825950,32950,32950,32950,32950,245
+20250324,200600,1628825950,32950,32950,32950,32950,0
+20250324,200500,1628825950,32950,32950,32950,32950,0
+20250324,200400,1628825950,32950,32950,32950,32950,0
+20250324,200300,1628825950,32950,32950,32950,32950,0
+20250324,200200,1628825950,32950,32950,32950,32950,0
+20250324,200100,1628825950,32950,32950,32950,32950,0
+20250324,200000,1628825950,32950,32950,32950,32950,0
+20250324,195900,1628825950,32950,32950,32950,32950,0
+20250324,195800,1628825950,32950,32950,32950,32950,0
+20250324,195700,1628825950,32950,32950,32950,32950,0
+20250324,195600,1628825950,32950,32950,32950,32950,0
+20250324,195500,1628825950,32950,32950,32950,32950,0
+20250324,195400,1628825950,32950,32950,32950,32950,0
+20250324,195300,1628825950,32950,32950,32950,32950,0
+20250324,195200,1628825950,32950,32950,32950,32950,0
+20250324,195100,1628825950,32950,32950,32950,32950,0
+20250324,195000,1628825950,32950,32950,32950,32950,0
+20250324,194900,1628825950,32950,32950,32950,32950,0
+20250324,194800,1628825950,32950,32950,32950,32950,0
+20250324,194700,1628825950,32950,32950,32950,32950,0
+20250324,194600,1628825950,32950,32950,32950,32950,0
+20250324,194500,1628825950,32950,32950,32950,32950,0
+20250324,194400,1628825950,32950,32950,32950,32950,0
+20250324,194300,1628825950,32950,32950,32950,32950,0
+20250324,194200,1628825950,32950,32950,32950,32950,0
+20250324,194100,1628825950,32950,32950,32950,32950,0
+20250324,194000,1628825950,32950,32950,32950,32950,0
+20250324,193900,1628825950,32950,32950,32950,32950,0
+20250324,193800,1628825950,32950,32950,32950,32950,0
+20250324,193700,1628825950,32950,32950,32950,32950,245
+20250324,193600,1628825950,32950,32950,32950,32950,0
+20250324,193500,1628825950,32950,32950,32950,32950,0
+20250324,193400,1628825950,32950,32950,32950,32950,0
+20250324,193300,1628825950,32950,32950,32950,32950,0
+20250324,193200,1628825950,32950,32950,32950,32950,0
+20250324,193100,1628825950,32950,32950,32950,32950,0
+20250324,193000,1628825950,32950,32950,32950,32950,0
+20250324,192900,1628825950,32950,32950,32950,32950,0
+20250324,192800,1628825950,32950,32950,32950,32950,0
+20250324,192700,1628825950,32950,32950,32950,32950,0
+20250324,192600,1628825950,32950,32950,32950,32950,0
+20250324,192500,1628825950,32950,32950,32950,32950,0
+20250324,192400,1628825950,32950,32950,32950,32950,0
+20250324,192300,1628825950,32950,32950,32950,32950,0
+20250324,192200,1628825950,32950,32950,32950,32950,0
+20250324,192100,1628825950,32950,32950,32950,32950,0
+20250324,192000,1628825950,32950,32950,32950,32950,0
+20250324,191900,1628825950,32950,32950,32950,32950,0
+20250324,191800,1628825950,32950,32950,32950,32950,0
+20250324,191700,1628825950,32950,32950,32950,32950,0
+20250324,191600,1628825950,32950,32950,32950,32950,0
+20250324,191500,1628825950,32950,32950,32950,32950,0
+20250324,191400,1628825950,32950,32950,32950,32950,0
+20250324,191300,1628825950,32950,32950,32950,32950,0
+20250324,191200,1628825950,32950,32950,32950,32950,0
+20250324,191100,1628825950,32950,32950,32950,32950,0
+20250324,191000,1628825950,32950,32950,32950,32950,0
+20250324,190900,1628825950,32950,32950,32950,32950,0
+20250324,190800,1628825950,32950,32950,32950,32950,0
+20250324,190700,1628825950,32950,32950,32950,32950,245
+20250324,190600,1628825950,32950,32950,32950,32950,0
+20250324,190500,1628825950,32950,32950,32950,32950,0
+20250324,190400,1628825950,32950,32950,32950,32950,0
+20250324,190300,1628825950,32950,32950,32950,32950,0
+20250324,190200,1628825950,32950,32950,32950,32950,0
+20250324,190100,1628825950,32950,32950,32950,32950,0
+20250324,190000,1628825950,32950,32950,32950,32950,0
+20250324,185900,1628825950,32950,32950,32950,32950,0
+20250324,185800,1628825950,32950,32950,32950,32950,0
+20250324,185700,1628825950,32950,32950,32950,32950,0
+20250324,185600,1628825950,32950,32950,32950,32950,0
+20250324,185500,1628825950,32950,32950,32950,32950,0
+20250324,185400,1628825950,32950,32950,32950,32950,0
+20250324,185300,1628825950,32950,32950,32950,32950,0
+20250324,185200,1628825950,32950,32950,32950,32950,0
+20250324,185100,1628825950,32950,32950,32950,32950,0
+20250324,185000,1628825950,32950,32950,32950,32950,0
+20250324,184900,1628825950,32950,32950,32950,32950,0
+20250324,184800,1628825950,32950,32950,32950,32950,0
+20250324,184700,1628825950,32950,32950,32950,32950,0
+20250324,184600,1628825950,32950,32950,32950,32950,0
+20250324,184500,1628825950,32950,32950,32950,32950,0
+20250324,184400,1628825950,32950,32950,32950,32950,0
+20250324,184300,1628825950,32950,32950,32950,32950,0
+20250324,184200,1628825950,32950,32950,32950,32950,0
+20250324,184100,1628825950,32950,32950,32950,32950,0
+20250324,184000,1628825950,32950,32950,32950,32950,0
+20250324,183900,1628825950,32950,32950,32950,32950,0
+20250324,183800,1628825950,32950,32950,32950,32950,0
+20250324,183700,1628825950,32950,32950,32950,32950,245
+20250324,183600,1628825950,32950,32950,32950,32950,0
+20250324,183500,1628825950,32950,32950,32950,32950,0
+20250324,183400,1628825950,32950,32950,32950,32950,0
+20250324,183300,1628825950,32950,32950,32950,32950,0
+20250324,183200,1628825950,32950,32950,32950,32950,0
+20250324,183100,1628825950,32950,32950,32950,32950,0
+20250324,183000,1628825950,32950,32950,32950,32950,0
+20250324,182900,1628825950,32950,32950,32950,32950,0
+20250324,182800,1628825950,32950,32950,32950,32950,0
+20250324,182700,1628825950,32950,32950,32950,32950,0
+20250324,182600,1628825950,32950,32950,32950,32950,0
+20250324,182500,1628825950,32950,32950,32950,32950,0
+20250324,182400,1628825950,32950,32950,32950,32950,0
+20250324,182300,1628825950,32950,32950,32950,32950,0
+20250324,182200,1628825950,32950,32950,32950,32950,0
+20250324,182100,1628825950,32950,32950,32950,32950,0
+20250324,182000,1628825950,32950,32950,32950,32950,0
+20250324,181900,1628825950,32950,32950,32950,32950,0
+20250324,181800,1628825950,32950,32950,32950,32950,0
+20250324,181700,1628825950,32950,32950,32950,32950,0
+20250324,181600,1628825950,32950,32950,32950,32950,0
+20250324,181500,1628825950,32950,32950,32950,32950,0
+20250324,181400,1628825950,32950,32950,32950,32950,0
+20250324,181300,1628825950,32950,32950,32950,32950,0
+20250324,181200,1628825950,32950,32950,32950,32950,0
+20250324,181100,1628825950,32950,32950,32950,32950,0
+20250324,181000,1628825950,32950,32950,32950,32950,0
+20250324,180900,1628825950,32950,32950,32950,32950,0
+20250324,180800,1628825950,32950,32950,32950,32950,0
+20250324,180700,1628825950,32950,32950,32950,32950,245
+20250324,180600,1628825950,32950,32950,32950,32950,0
+20250324,180500,1628825950,32950,32950,32950,32950,0
+20250324,180400,1628825950,32950,32950,32950,32950,0
+20250324,180300,1628825950,32950,32950,32950,32950,0
+20250324,180200,1628825950,32950,32950,32950,32950,0
+20250324,180100,1628825950,32950,32950,32950,32950,0
+20250324,180000,1628825950,32950,32950,32950,32950,0
+20250324,175900,1628825950,32950,32950,32950,32950,0
+20250324,175800,1628825950,32950,32950,32950,32950,0
+20250324,175700,1628825950,32950,32950,32950,32950,0
+20250324,175600,1628825950,32950,32950,32950,32950,0
+20250324,175500,1628825950,32950,32950,32950,32950,0
+20250324,175400,1628825950,32950,32950,32950,32950,0
+20250324,175300,1628825950,32950,32950,32950,32950,0
+20250324,175200,1628825950,32950,32950,32950,32950,0
+20250324,175100,1628825950,32950,32950,32950,32950,0
+20250324,175000,1628825950,32950,32950,32950,32950,0
+20250324,174900,1628825950,32950,32950,32950,32950,0
+20250324,174800,1628825950,32950,32950,32950,32950,0
+20250324,174700,1628825950,32950,32950,32950,32950,0
+20250324,174600,1628825950,32950,32950,32950,32950,0
+20250324,174500,1628825950,32950,32950,32950,32950,0
+20250324,174400,1628825950,32950,32950,32950,32950,0
+20250324,174300,1628825950,32950,32950,32950,32950,0
+20250324,174200,1628825950,32950,32950,32950,32950,0
+20250324,174100,1628825950,32950,32950,32950,32950,0
+20250324,174000,1628825950,32950,32950,32950,32950,0
+20250324,173900,1628825950,32950,32950,32950,32950,0
+20250324,173800,1628825950,32950,32950,32950,32950,0
+20250324,173700,1628825950,32950,32950,32950,32950,245
+20250324,173600,1628825950,32950,32950,32950,32950,0
+20250324,173500,1628825950,32950,32950,32950,32950,0
+20250324,173400,1628825950,32950,32950,32950,32950,0
+20250324,173300,1628825950,32950,32950,32950,32950,0
+20250324,173200,1628825950,32950,32950,32950,32950,0
+20250324,173100,1628825950,32950,32950,32950,32950,0
+20250324,173000,1628825950,32950,32950,32950,32950,0
+20250324,172900,1628825950,32950,32950,32950,32950,0
+20250324,172800,1628825950,32950,32950,32950,32950,0
+20250324,172700,1628825950,32950,32950,32950,32950,0
+20250324,172600,1628825950,32950,32950,32950,32950,0
+20250324,172500,1628825950,32950,32950,32950,32950,0
+20250324,172400,1628825950,32950,32950,32950,32950,0
+20250324,172300,1628825950,32950,32950,32950,32950,0
+20250324,172200,1628825950,32950,32950,32950,32950,0
+20250324,172100,1628825950,32950,32950,32950,32950,0
+20250324,172000,1628825950,32950,32950,32950,32950,0
+20250324,171900,1628825950,32950,32950,32950,32950,0
+20250324,171800,1628825950,32950,32950,32950,32950,0
+20250324,171700,1628825950,32950,32950,32950,32950,0
+20250324,171600,1628825950,32950,32950,32950,32950,0
+20250324,171500,1628825950,32950,32950,32950,32950,0
+20250324,171400,1628825950,32950,32950,32950,32950,0
+20250324,171300,1628825950,32950,32950,32950,32950,0
+20250324,171200,1628825950,32950,32950,32950,32950,0
+20250324,171100,1628825950,32950,32950,32950,32950,0
+20250324,171000,1628825950,32950,32950,32950,32950,0
+20250324,170900,1628825950,32950,32950,32950,32950,0
+20250324,170800,1628825950,32950,32950,32950,32950,0
+20250324,170700,1628825950,32950,32950,32950,32950,245
+20250324,170600,1628825950,32950,32950,32950,32950,0
+20250324,170500,1628825950,32950,32950,32950,32950,0
+20250324,170400,1628825950,32950,32950,32950,32950,0
+20250324,170300,1628825950,32950,32950,32950,32950,0
+20250324,170200,1628825950,32950,32950,32950,32950,0
+20250324,170100,1628825950,32950,32950,32950,32950,0
+20250324,170000,1628825950,32950,32950,32950,32950,0
+20250324,165900,1628825950,32950,32950,32950,32950,0
+20250324,165800,1628825950,32950,32950,32950,32950,0
+20250324,165700,1628825950,32950,32950,32950,32950,0
+20250324,165600,1628825950,32950,32950,32950,32950,0
+20250324,165500,1628825950,32950,32950,32950,32950,0
+20250324,165400,1628825950,32950,32950,32950,32950,0
+20250324,165300,1628825950,32950,32950,32950,32950,0
+20250324,165200,1628825950,32950,32950,32950,32950,0
+20250324,165100,1628825950,32950,32950,32950,32950,0
+20250324,165000,1628825950,32950,32950,32950,32950,0
+20250324,164900,1628825950,32950,32950,32950,32950,0
+20250324,164800,1628825950,32950,32950,32950,32950,0
+20250324,164700,1628825950,32950,32950,32950,32950,0
+20250324,164600,1628825950,32950,32950,32950,32950,0
+20250324,164500,1628825950,32950,32950,32950,32950,0
+20250324,164400,1628825950,32950,32950,32950,32950,0
+20250324,164300,1628825950,32950,32950,32950,32950,0
+20250324,164200,1628825950,32950,32950,32950,32950,0
+20250324,164100,1628825950,32950,32950,32950,32950,0
+20250324,164000,1628825950,32950,32950,32950,32950,0
+20250324,163900,1628825950,32950,32950,32950,32950,0
+20250324,163800,1628825950,32950,32950,32950,32950,0
+20250324,163700,1628825950,32950,32950,32950,32950,245
+20250324,163600,1628825950,32950,32950,32950,32950,0
+20250324,163500,1628825950,32950,32950,32950,32950,0
+20250324,163400,1628825950,32950,32950,32950,32950,0
+20250324,163300,1628825950,32950,32950,32950,32950,0
+20250324,163200,1628825950,32950,32950,32950,32950,0
+20250324,163100,1628825950,32950,32950,32950,32950,0
+20250324,163000,1628825950,32950,32950,32950,32950,0
+20250324,162900,1628825950,32950,32950,32950,32950,0
+20250324,162800,1628825950,32950,32950,32950,32950,0
+20250324,162700,1628825950,32950,32950,32950,32950,0
+20250324,162600,1628825950,32950,32950,32950,32950,0
+20250324,162500,1628825950,32950,32950,32950,32950,0
+20250324,162400,1628825950,32950,32950,32950,32950,0
+20250324,162300,1628825950,32950,32950,32950,32950,0
+20250324,162200,1628825950,32950,32950,32950,32950,0
+20250324,162100,1628825950,32950,32950,32950,32950,0
+20250324,162000,1628825950,32950,32950,32950,32950,0
+20250324,161900,1628825950,32950,32950,32950,32950,0
+20250324,161800,1628825950,32950,32950,32950,32950,0
+20250324,161700,1628825950,32950,32950,32950,32950,0
+20250324,161600,1628825950,32950,32950,32950,32950,0
+20250324,161500,1628825950,32950,32950,32950,32950,0
+20250324,161400,1628825950,32950,32950,32950,32950,0
+20250324,161300,1628825950,32950,32950,32950,32950,0
+20250324,161200,1628825950,32950,32950,32950,32950,0
+20250324,161100,1628825950,32950,32950,32950,32950,0
+20250324,161000,1628825950,32950,32950,32950,32950,0
+20250324,160900,1628825950,32950,32950,32950,32950,0
+20250324,160800,1628825950,32950,32950,32950,32950,0
+20250324,160700,1628825950,32950,32950,32950,32950,245
+20250324,160600,1628825950,32950,32950,32950,32950,0
+20250324,160500,1628825950,32950,32950,32950,32950,0
+20250324,160400,1628825950,32950,32950,32950,32950,0
+20250324,160300,1628825950,32950,32950,32950,32950,0
+20250324,160200,1628825950,32950,32950,32950,32950,0
+20250324,160100,1628825950,32950,32950,32950,32950,0
+20250324,160000,1628825950,32950,32950,32950,32950,0
+20250324,155900,1628825950,32950,32950,32950,32950,0
+20250324,155800,1628825950,32950,32950,32950,32950,0
+20250324,155700,1628825950,32950,32950,32950,32950,0
+20250324,155600,1628825950,32950,32950,32950,32950,0
+20250324,155500,1628825950,32950,32950,32950,32950,0
+20250324,155400,1628825950,32950,32950,32950,32950,0
+20250324,155300,1628825950,32950,32950,32950,32950,0
+20250324,155200,1628825950,32950,32950,32950,32950,0
+20250324,155100,1628825950,32950,32950,32950,32950,0
+20250324,155000,1628825950,32950,32950,32950,32950,0
+20250324,154900,1628825950,32950,32950,32950,32950,0
+20250324,154800,1628825950,32950,32950,32950,32950,0
+20250324,154700,1628825950,32950,32950,32950,32950,0
+20250324,154600,1628825950,32950,32950,32950,32950,0
+20250324,154500,1628825950,32950,32950,32950,32950,0
+20250324,154400,1628825950,32950,32950,32950,32950,0
+20250324,154300,1628825950,32950,32950,32950,32950,0
+20250324,154200,1628825950,32950,32950,32950,32950,0
+20250324,154100,1628825950,32950,32950,32950,32950,0
+20250324,154000,1628825950,32950,32950,32950,32950,0
+20250324,153900,1628825950,32950,32950,32950,32950,0
+20250324,153800,1628825950,32950,32950,32950,32950,0
+20250324,153700,1628825950,32950,32950,32950,32950,245
+20250324,153600,1628825950,32950,32950,32950,32950,0
+20250324,153500,1628825950,32950,32950,32950,32950,0
+20250324,153400,1628825950,32950,32950,32950,32950,0
+20250324,153300,1628825950,32950,32950,32950,32950,0
+20250324,153200,1628825950,32950,32950,32950,32950,0
+20250324,153100,1628825950,32950,32950,32950,32950,0
+20250324,153000,1628825950,32950,32950,32950,32950,245
+20250324,152900,1620753200,32850,32850,32850,32850,0
+20250324,152800,1620753200,32850,32850,32850,32850,0
+20250324,152700,1620753200,32850,32850,32850,32850,0
+20250324,152600,1620753200,32850,32850,32850,32850,0
+20250324,152500,1620753200,32850,32850,32850,32850,0
+20250324,152400,1620753200,32850,32850,32850,32850,0
+20250324,152300,1620753200,32850,32850,32850,32850,0
+20250324,152200,1620753200,32850,32850,32850,32850,0
+20250324,152100,1620753200,32850,32850,32850,32850,0
+20250324,152000,1620753200,32850,32850,32850,32850,0
+20250324,151900,1620753200,32850,32850,32900,32850,389
+20250324,151800,1607965400,32850,32900,32900,32850,61
+20250324,151700,1605961000,32900,32900,32900,32900,22
+20250324,151600,1605237200,32900,32900,32900,32850,228
+20250324,151500,1597741550,32900,32875,32900,32850,288
+20250324,151400,1588269500,32900,32900,32900,32875,123
+20250324,151300,1584222950,32900,32900,32900,32900,5
+20250324,151200,1584058450,32950,32950,32950,32950,33
+20250324,151100,1582971100,32950,32950,32950,32950,0
+20250324,151000,1582971100,32950,32950,32950,32950,74
+20250324,150900,1580532800,33000,32950,33000,32950,594
+20250324,150800,1560958000,32900,32900,32900,32900,0
+20250324,150700,1560958000,32900,32900,32900,32900,51
+20250324,150600,1559280100,32850,32850,32850,32850,57
+20250324,150500,1557407650,32800,32800,32800,32800,200
+20250324,150400,1550847650,32800,32800,32800,32800,1
+20250324,150300,1550814850,32900,32850,32900,32850,197
+20250324,150200,1544340900,32800,32800,32800,32800,9
+20250324,150100,1544045700,32900,32900,32900,32900,1
+20250324,150000,1544012800,32900,32800,32900,32800,102
+20250324,145900,1540662550,32800,32850,32850,32800,31
+20250324,145800,1539644450,32850,32900,32900,32850,21
+20250324,145700,1538954550,32850,32850,32850,32850,129
+20250324,145600,1534716900,32800,32850,32850,32800,25
+20250324,145500,1533896650,32850,32800,32850,32800,221
+20250324,145400,1526642800,32800,32800,32800,32800,0
+20250324,145300,1526642800,32800,32800,32800,32800,90
+20250324,145200,1523690800,32850,32850,32850,32850,100
+20250324,145100,1520405800,32800,32800,32800,32800,150
+20250324,145000,1515485800,32800,32800,32800,32800,1
+20250324,144900,1515453000,32900,32850,32900,32850,61
+20250324,144800,1513447650,32850,32850,32850,32850,0
+20250324,144700,1513447650,32850,32850,32850,32850,89
+20250324,144600,1510524000,32850,32850,32850,32850,261
+20250324,144500,1501950150,32850,32950,32950,32850,129
+20250324,144400,1497710000,32850,32900,32900,32850,137
+20250324,144300,1493209200,32900,32900,32900,32900,136
+20250324,144200,1488734800,32950,32850,32950,32850,21
+20250324,144100,1488043650,32900,32900,32900,32900,40
+20250324,144000,1486727650,32850,32850,32850,32850,0
+20250324,143900,1486727650,32850,32850,32850,32850,0
+20250324,143800,1486727650,32850,32850,32850,32850,0
+20250324,143700,1486727650,32850,32850,32850,32850,0
+20250324,143600,1486727650,32850,32850,32850,32850,299
+20250324,143500,1476905500,32850,32900,32900,32850,368
+20250324,143400,1464799050,32900,32900,32900,32900,197
+20250324,143300,1458317750,32900,32900,32900,32900,50
+20250324,143200,1456672750,32900,32900,32900,32900,6
+20250324,143100,1456475350,32900,32900,32900,32900,0
+20250324,143000,1456475350,32900,32900,32900,32900,0
+20250324,142900,1456475350,32900,32900,32900,32900,100
+20250324,142800,1453185350,32950,32950,32950,32950,10
+20250324,142700,1452855850,32950,32950,32950,32950,1
+20250324,142600,1452822900,32900,32900,32900,32900,21
+20250324,142500,1452132000,32900,32850,32900,32850,34
+20250324,142400,1451015050,32850,32850,32850,32850,0
+20250324,142300,1451015050,32850,32850,32850,32850,0
+20250324,142200,1451015050,32850,32850,32850,32850,100
+20250324,142100,1447730050,32900,32900,32900,32900,0
+20250324,142000,1447730050,32900,32850,32900,32850,173
+20250324,141900,1442039900,32850,32850,32850,32850,0
+20250324,141800,1442039900,32850,32850,32850,32850,0
+20250324,141700,1442039900,32850,32850,32850,32850,0
+20250324,141600,1442039900,32850,32850,32850,32850,2
+20250324,141500,1441974200,32850,32850,32850,32850,29
+20250324,141400,1441021550,32900,32900,32900,32900,200
+20250324,141300,1434441550,32900,32900,32900,32900,0
+20250324,141200,1434441550,32900,32900,32900,32900,160
+20250324,141100,1429177550,32900,32900,32900,32900,40
+20250324,141000,1427861550,32800,32875,32875,32800,145
+20250324,140900,1423101325,32800,32800,32800,32800,0
+20250324,140800,1423101325,32800,32800,32800,32800,0
+20250324,140700,1423101325,32800,32800,32800,32800,0
+20250324,140600,1423101325,32800,32800,32800,32800,12
+20250324,140500,1422707725,32800,32950,32950,32800,304
+20250324,140400,1412729025,32950,32950,32950,32950,0
+20250324,140300,1412729025,32950,32950,32950,32950,2
+20250324,140200,1412663125,32800,32800,32800,32800,0
+20250324,140100,1412663125,32800,32800,32800,32800,0
+20250324,140000,1412663125,32800,32800,32800,32800,242
+20250324,135900,1404725525,32800,32800,32800,32800,220
+20250324,135800,1397509525,32800,32800,32800,32800,0
+20250324,135700,1397509525,32800,32800,32800,32800,0
+20250324,135600,1397509525,32800,32800,32800,32800,0
+20250324,135500,1397509525,32800,32900,32900,32800,283
+20250324,135400,1388216475,32900,32900,32900,32900,20
+20250324,135300,1387558475,32850,32850,32850,32850,90
+20250324,135200,1384601975,32850,32900,32900,32850,60
+20250324,135100,1382630925,32850,32850,32850,32850,0
+20250324,135000,1382630925,32850,32900,32900,32850,255
+20250324,134900,1374249975,32900,32900,32900,32900,0
+20250324,134800,1374249975,32900,32900,32900,32900,0
+20250324,134700,1374249975,32900,32900,32900,32900,130
+20250324,134600,1369972975,32850,32850,32850,32850,10
+20250324,134500,1369644475,32850,32850,32850,32800,166
+20250324,134400,1364195625,32900,32900,32900,32900,0
+20250324,134300,1364195625,32900,32900,32900,32900,0
+20250324,134200,1364195625,32900,32900,32900,32900,38
+20250324,134100,1362945425,32950,32950,32950,32950,1
+20250324,134000,1362912475,32950,32950,32950,32850,224
+20250324,133900,1355551525,32900,32950,32950,32900,53
+20250324,133800,1353807675,32850,32950,32950,32850,13
+20250324,133700,1353379625,32900,32900,32900,32900,27
+20250324,133600,1352491325,32900,32900,32900,32900,48
+20250324,133500,1350912125,32850,32950,32950,32850,291
+20250324,133400,1341343425,32850,32850,32850,32850,0
+20250324,133300,1341343425,32850,32850,32850,32850,0
+20250324,133200,1341343425,32850,32850,32850,32850,0
+20250324,133100,1341343425,32850,32850,32850,32850,0
+20250324,133000,1341343425,32850,32900,32900,32850,203
+20250324,132900,1334672925,32900,32900,32900,32900,235
+20250324,132800,1326941425,32850,32900,32900,32850,13
+20250324,132700,1326513825,32900,32900,32900,32900,280
+20250324,132600,1317301825,32900,32900,32900,32900,10
+20250324,132500,1316972825,32900,32900,32900,32900,205
+20250324,132400,1310228325,32950,32950,32950,32950,100
+20250324,132300,1306933325,33000,33000,33000,33000,0
+20250324,132200,1306933325,33000,33000,33000,33000,0
+20250324,132100,1306933325,33000,32950,33000,32900,299
+20250324,132000,1297074025,32900,33000,33050,32900,298
+20250324,131900,1287248675,33000,33000,33000,33000,0
+20250324,131800,1287248675,33000,33000,33000,33000,50
+20250324,131700,1285598675,32950,32950,32950,32950,4
+20250324,131600,1285466875,32950,32950,32950,32950,20
+20250324,131500,1284807875,32950,32950,32950,32950,237
+20250324,131400,1276998725,33050,33000,33050,33000,127
+20250324,131300,1272801675,33000,33000,33000,33000,0
+20250324,131200,1272801675,33000,32950,33000,32950,82
+20250324,131100,1270097425,32950,32950,32950,32950,0
+20250324,131000,1270097425,32950,32900,32950,32900,201
+20250324,130900,1263480125,32950,33000,33000,32950,1000
+20250324,130800,1230527575,33000,33000,33000,33000,0
+20250324,130700,1230527575,33000,33000,33000,33000,0
+20250324,130600,1230527575,33000,33000,33000,33000,0
+20250324,130500,1230527575,33000,33000,33000,33000,100
+20250324,130400,1227227575,33000,33000,33000,33000,311
+20250324,130300,1216964575,33100,33000,33100,33000,100
+20250324,130200,1213659575,33000,33000,33000,33000,0
+20250324,130100,1213659575,33000,33000,33000,33000,0
+20250324,130000,1213659575,33000,33100,33100,33000,149
+20250324,125900,1208736475,33100,33100,33100,33100,4
+20250324,125800,1208604075,33100,33100,33100,33100,0
+20250324,125700,1208604075,33100,33100,33100,33100,0
+20250324,125600,1208604075,33100,33100,33100,33100,29
+20250324,125500,1207644175,33000,33000,33000,33000,114
+20250324,125400,1203882175,33000,33000,33000,33000,0
+20250324,125300,1203882175,33000,33000,33000,33000,0
+20250324,125200,1203882175,33000,33000,33000,33000,0
+20250324,125100,1203882175,33000,33000,33000,33000,0
+20250324,125000,1203882175,33000,33050,33050,33000,84
+20250324,124900,1201109825,33050,33050,33050,33050,2
+20250324,124800,1201043725,33050,33100,33100,33050,60
+20250324,124700,1199059975,33100,33100,33100,33100,0
+20250324,124600,1199059975,33100,33100,33100,33100,35
+20250324,124500,1197901475,33050,33100,33100,33050,240
+20250324,124400,1189962425,33100,33000,33100,33000,130
+20250324,124300,1185669425,33000,33000,33000,33000,0
+20250324,124200,1185669425,33000,33000,33000,33000,0
+20250324,124100,1185669425,33000,33000,33000,33000,0
+20250324,124000,1185669425,33000,33050,33250,33000,279
+20250324,123900,1176455925,33000,33100,33100,33000,300
+20250324,123800,1166536675,33100,33100,33100,33100,0
+20250324,123700,1166536675,33100,33100,33100,33100,0
+20250324,123600,1166536675,33100,33100,33100,33100,0
+20250324,123500,1166536675,33100,33100,33150,33100,269
+20250324,123400,1157630525,33100,33100,33100,33100,0
+20250324,123300,1157630525,33100,33100,33100,33100,1
+20250324,123200,1157597425,33050,33050,33050,33050,0
+20250324,123100,1157597425,33050,33050,33050,33050,0
+20250324,123000,1157597425,33050,33200,33200,33050,573
+20250324,122900,1138629225,33100,33100,33100,33100,1
+20250324,122800,1138596125,33100,33100,33100,33100,0
+20250324,122700,1138596125,33100,33100,33100,33100,409
+20250324,122600,1125058225,33100,33100,33100,33100,0
+20250324,122500,1125058225,33100,33350,33350,33100,150
+20250324,122400,1120083075,33350,33350,33350,33350,1
+20250324,122300,1120049725,33350,33350,33350,33350,0
+20250324,122200,1120049725,33350,33250,33350,33250,4
+20250324,122100,1119916525,33200,33200,33200,33200,100
+20250324,122000,1116596525,33100,33150,33150,33100,96
+20250324,121900,1113414475,33150,33150,33150,33150,0
+20250324,121800,1113414475,33150,33150,33150,33150,0
+20250324,121700,1113414475,33150,33150,33150,33150,0
+20250324,121600,1113414475,33150,33150,33150,33150,2
+20250324,121500,1113348175,33150,33150,33150,33150,114
+20250324,121400,1109569075,33100,33100,33100,33100,0
+20250324,121300,1109569075,33100,33100,33100,33100,0
+20250324,121200,1109569075,33100,33100,33100,33100,0
+20250324,121100,1109569075,33100,33100,33100,33100,0
+20250324,121000,1109569075,33100,33200,33200,33100,285
+20250324,120900,1100125825,33200,33200,33200,33200,0
+20250324,120800,1100125825,33200,33200,33200,33200,20
+20250324,120700,1099461825,33200,33200,33200,33200,30
+20250324,120600,1098465825,33250,33250,33250,33250,100
+20250324,120500,1095140825,33300,33200,33300,33200,179
+20250324,120400,1089188825,33300,33300,33300,33300,0
+20250324,120300,1089188825,33300,33300,33300,33300,70
+20250324,120200,1086857825,33100,33150,33150,33100,122
+20250324,120100,1082814275,33100,33100,33100,33100,0
+20250324,120000,1082814275,33100,33150,33150,33100,159
+20250324,115900,1077547375,33200,33200,33200,33200,112
+20250324,115800,1073828975,33400,33400,33400,33400,1
+20250324,115700,1073795575,33400,33400,33400,33400,55
+20250324,115600,1071958575,33400,33300,33400,33300,102
+20250324,115500,1068553975,33250,33200,33400,33150,370
+20250324,115400,1056242275,33150,33150,33150,33150,23
+20250324,115300,1055479825,33150,33150,33150,33150,2
+20250324,115200,1055413525,33050,33050,33050,33050,0
+20250324,115100,1055413525,33050,33050,33050,33050,250
+20250324,115000,1047151025,33050,33100,33100,33050,411
+20250324,114900,1033563475,33100,33100,33100,33100,211
+20250324,114800,1026579375,33200,33200,33200,33200,0
+20250324,114700,1026579375,33200,33300,33300,33200,7
+20250324,114600,1026346375,33300,33250,33300,33250,128
+20250324,114500,1022087425,33300,33250,33400,33100,131
+20250324,114400,1017746325,33250,33400,33400,33250,142
+20250324,114300,1013018675,33250,33250,33250,33250,71
+20250324,114200,1010657925,33100,33100,33100,33100,0
+20250324,114100,1010657925,33100,33100,33100,33100,1
+20250324,114000,1010624825,33200,33100,33200,33050,572
+20250324,113900,991657975,33100,33100,33100,33100,80
+20250324,113800,989009975,33050,33050,33050,33050,0
+20250324,113700,989009975,33050,33050,33050,33050,100
+20250324,113600,985704975,33000,33000,33000,33000,0
+20250324,113500,985704975,33000,33050,33050,33000,157
+20250324,113400,980521625,33000,33000,33000,33000,0
+20250324,113300,980521625,33000,33000,33000,33000,0
+20250324,113200,980521625,33000,33000,33000,33000,0
+20250324,113100,980521625,33000,33000,33000,33000,0
+20250324,113000,980521625,33000,33125,33125,33000,132
+20250324,112900,976159000,33200,33200,33200,33200,150
+20250324,112800,971179000,33200,33150,33200,33150,100
+20250324,112700,967859050,33000,33000,33000,33000,0
+20250324,112600,967859050,33000,32950,33000,32950,90
+20250324,112500,964890750,33000,32950,33000,32950,253
+20250324,112400,956551400,33000,33000,33000,33000,1
+20250324,112300,956518400,32950,32950,32950,32950,78
+20250324,112200,953948300,32950,32950,32950,32950,0
+20250324,112100,953948300,32950,32950,32950,32950,0
+20250324,112000,953948300,32950,33000,33000,32950,139
+20250324,111900,949368100,33000,33100,33100,33000,108
+20250324,111800,945797300,33100,33100,33100,33100,0
+20250324,111700,945797300,33100,33100,33100,33100,0
+20250324,111600,945797300,33100,33100,33100,33100,38
+20250324,111500,944539500,33100,33150,33150,33050,141
+20250324,111400,939874300,33100,32950,33200,32950,999
+20250324,111300,906810400,32900,32900,32900,32900,0
+20250324,111200,906810400,32900,32900,32900,32900,46
+20250324,111100,905297000,32850,32850,32850,32850,30
+20250324,111000,904311500,32850,32950,32950,32850,240
+20250324,110900,896411400,32950,32950,32950,32950,0
+20250324,110800,896411400,32950,32950,32950,32950,11
+20250324,110700,896048950,32950,32950,32950,32950,0
+20250324,110600,896048950,32950,32950,32950,32950,15
+20250324,110500,895554700,32950,33000,33000,32950,69
+20250324,110400,893281000,33000,33000,33000,33000,0
+20250324,110300,893281000,33000,32950,33000,32950,541
+20250324,110200,875433000,32950,32900,32950,32900,127
+20250324,110100,871249950,32900,32900,32900,32900,1
+20250324,110000,871217050,32850,32850,32850,32850,69
+20250324,105900,868950400,32850,32850,32850,32850,1
+20250324,105800,868917550,32850,32850,32850,32850,3
+20250324,105700,868819000,32900,32850,32900,32800,363
+20250324,105600,856892550,32800,32850,32850,32800,364
+20250324,105500,844945400,32900,32875,32900,32850,145
+20250324,105400,840181175,32900,32900,32900,32900,631
+20250324,105300,819421275,32900,32900,32900,32900,90
+20250324,105200,816460275,32950,32950,32950,32950,19
+20250324,105100,815834225,32950,32950,32950,32950,1
+20250324,105000,815801275,32900,33000,33000,32900,810
+20250324,104900,789112425,33050,33050,33050,33050,5
+20250324,104800,788947175,33050,33050,33050,33050,1
+20250324,104700,788914125,33050,33050,33050,33050,341
+20250324,104600,777644075,33050,33050,33050,33050,1
+20250324,104500,777611025,33050,33000,33050,32900,497
+20250324,104400,761252525,33000,32950,33000,32950,16
+20250324,104300,760724675,32900,32850,33000,32850,74
+20250324,104200,758283675,32900,32850,32950,32850,655
+20250324,104100,736747925,32850,32875,32875,32850,2
+20250324,104000,736682200,32750,32975,32975,32750,583
+20250324,103900,717557675,32950,32950,32950,32950,92
+20250324,103800,714526275,32850,32850,32850,32850,26
+20250324,103700,713672175,32800,32800,32800,32800,43
+20250324,103600,712261775,32900,32900,32900,32900,51
+20250324,103500,710583875,32900,33100,33100,32700,2242
+20250324,103400,636698275,33150,33150,33150,33150,0
+20250324,103300,636698275,33150,33250,33250,33050,1181
+20250324,103200,597578525,33250,33250,33300,33250,54
+20250324,103100,595782625,33250,33250,33250,33250,5
+20250324,103000,595616375,33250,33350,33350,33100,2032
+20250324,102900,528158375,33500,33450,33500,33450,469
+20250324,102800,512446925,33500,33500,33500,33500,1
+20250324,102700,512413425,33350,33350,33450,33350,317
+20250324,102600,501817725,33350,33350,33350,33350,20
+20250324,102500,501150725,33250,33250,33250,33250,0
+20250324,102400,501150725,33250,33300,33300,33250,1000
+20250324,102300,467892775,33350,33350,33350,33350,14
+20250324,102200,467425875,33400,33400,33400,33400,0
+20250324,102100,467425875,33400,33400,33400,33400,20
+20250324,102000,466757875,33350,33350,33350,33350,124
+20250324,101900,462622475,33300,33300,33300,33300,0
+20250324,101800,462622475,33300,33300,33300,33300,15
+20250324,101700,462122975,33300,33300,33300,33300,0
+20250324,101600,462122975,33300,33400,33400,33300,4
+20250324,101500,461989475,33400,33400,33400,33400,0
+20250324,101400,461989475,33400,33400,33400,33400,1
+20250324,101300,461956075,33400,33400,33400,33400,2
+20250324,101200,461889275,33400,33400,33400,33400,1
+20250324,101100,461855875,33400,33400,33400,33400,3
+20250324,101000,461755675,33400,33325,33400,33325,2
+20250324,100900,461688950,33400,33400,33400,33400,0
+20250324,100800,461688950,33400,33400,33400,33400,0
+20250324,100700,461688950,33400,33400,33400,33400,3
+20250324,100600,461588750,33400,33400,33400,33400,0
+20250324,100500,461588750,33400,33400,33400,33250,59
+20250324,100400,459623150,33300,33300,33300,33300,0
+20250324,100300,459623150,33300,33300,33300,33300,60
+20250324,100200,457625150,33300,33300,33300,33300,0
+20250324,100100,457625150,33300,33450,33450,33300,27
+20250324,100000,456725750,33400,33400,33400,33400,0
+20250324,095900,456725750,33400,33250,33400,33250,41
+20250324,095800,455359350,33350,33350,33350,33350,160
+20250324,095700,450023350,33300,33300,33300,33300,69
+20250324,095600,447725650,33350,33350,33350,33350,50
+20250324,095500,446058150,33350,33350,33350,33350,20
+20250324,095400,445391150,33350,33350,33350,33350,21
+20250324,095300,444690800,33350,33250,33350,33250,22
+20250324,095200,443958300,33250,33250,33250,33250,0
+20250324,095100,443958300,33250,33350,33350,33250,38
+20250324,095000,442694500,33250,33350,33350,33250,252
+20250324,094900,434315400,33350,33300,33350,33200,302
+20250324,094800,424288750,33200,33250,33250,33200,301
+20250324,094700,414285300,33300,33250,33300,33250,112
+20250324,094600,410557700,33300,33300,33300,33300,113
+20250324,094500,406794800,33300,33300,33300,33300,0
+20250324,094400,406794800,33300,33300,33300,33300,19
+20250324,094300,406162100,33300,33300,33300,33300,1
+20250324,094200,406128800,33300,33300,33300,33300,1
+20250324,094100,406095500,33300,33300,33300,33300,41
+20250324,094000,404730200,33300,33300,33300,33300,0
+20250324,093900,404730200,33300,33300,33300,33300,34
+20250324,093800,403598000,33300,33300,33300,33300,2
+20250324,093700,403531400,33300,33300,33300,33300,16
+20250324,093600,402998600,33200,33300,33300,33200,1054
+20250324,093500,367977750,33300,33350,33350,33300,2
+20250324,093400,367911100,33350,33400,33400,33350,2
+20250324,093300,367844350,33250,33250,33250,33250,0
+20250324,093200,367844350,33250,33250,33250,33250,0
+20250324,093100,367844350,33250,33250,33250,33250,0
+20250324,093000,367844350,33250,33250,33250,33250,0
+20250324,092900,367844350,33250,33250,33250,33250,0
+20250324,092800,367844350,33250,33250,33250,33250,0
+20250324,092700,367844350,33250,33250,33250,33250,0
+20250324,092600,367844350,33250,33250,33250,33250,0
+20250324,092500,367844350,33250,33250,33250,33250,91
+20250324,092400,364818600,33250,33200,33250,33200,81
+20250324,092300,362128400,33200,33200,33200,33200,0
+20250324,092200,362128400,33200,33200,33200,33200,162
+20250324,092100,356750000,33150,33200,33200,33150,726
+20250324,092000,332656800,33200,33250,33250,33200,704
+20250324,091900,309283500,33250,33200,33250,33200,144
+20250324,091800,304497750,33250,33300,33300,33250,2197
+20250324,091700,231446850,33300,33300,33300,33300,13
+20250324,091600,231013950,33300,33300,33300,33300,1
+20250324,091500,230980650,33450,33450,33450,33450,20
+20250324,091400,230311650,33450,33450,33450,33450,2
+20250324,091300,230244750,33450,33450,33450,33450,2
+20250324,091200,230177850,33250,33250,33250,33250,0
+20250324,091100,230177850,33250,33400,33500,33250,162
+20250324,091000,224763550,33350,33150,33350,33150,749
+20250324,090900,199804150,33150,33150,33150,33150,41
+20250324,090800,198445000,33150,33200,33200,33150,128
+20250324,090700,194201450,33200,33200,33300,33200,605
+20250324,090600,174115350,33250,33350,33350,33250,1260
+20250324,090500,132218800,33350,33250,33350,33250,178
+20250324,090400,126293700,33250,33350,33350,33250,467
+20250324,090300,110737100,33550,33550,33550,33400,475
+20250324,090200,94821550,33550,33700,34250,33500,948
+20250324,090100,62892700,33750,33800,33800,33750,136
+20250324,090000,58297200,33800,33900,34300,33800,1723

416180/min/candle-20250325.csv

@@ -0,0 +1,758 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,213600,2955561225,31300,31300,31300,31300,1291
+20250325,213500,2955561225,31300,31300,31300,31300,0
+20250325,213400,2955561225,31300,31300,31300,31300,0
+20250325,213300,2955561225,31300,31300,31300,31300,0
+20250325,213200,2955561225,31300,31300,31300,31300,0
+20250325,213100,2955561225,31300,31300,31300,31300,0
+20250325,213000,2955561225,31300,31300,31300,31300,0
+20250325,212900,2955561225,31300,31300,31300,31300,0
+20250325,212800,2955561225,31300,31300,31300,31300,0
+20250325,212700,2955561225,31300,31300,31300,31300,0
+20250325,212600,2955561225,31300,31300,31300,31300,0
+20250325,212500,2955561225,31300,31300,31300,31300,0
+20250325,212400,2955561225,31300,31300,31300,31300,0
+20250325,212300,2955561225,31300,31300,31300,31300,0
+20250325,212200,2955561225,31300,31300,31300,31300,0
+20250325,212100,2955561225,31300,31300,31300,31300,0
+20250325,212000,2955561225,31300,31300,31300,31300,0
+20250325,211900,2955561225,31300,31300,31300,31300,0
+20250325,211800,2955561225,31300,31300,31300,31300,0
+20250325,211700,2955561225,31300,31300,31300,31300,0
+20250325,211600,2955561225,31300,31300,31300,31300,0
+20250325,211500,2955561225,31300,31300,31300,31300,0
+20250325,211400,2955561225,31300,31300,31300,31300,0
+20250325,211300,2955561225,31300,31300,31300,31300,0
+20250325,211200,2955561225,31300,31300,31300,31300,0
+20250325,211100,2955561225,31300,31300,31300,31300,0
+20250325,211000,2955561225,31300,31300,31300,31300,0
+20250325,210900,2955561225,31300,31300,31300,31300,0
+20250325,210800,2955561225,31300,31300,31300,31300,0
+20250325,210700,2955561225,31300,31300,31300,31300,0
+20250325,210600,2955561225,31300,31300,31300,31300,1291
+20250325,210500,2955561225,31300,31300,31300,31300,0
+20250325,210400,2955561225,31300,31300,31300,31300,0
+20250325,210300,2955561225,31300,31300,31300,31300,0
+20250325,210200,2955561225,31300,31300,31300,31300,0
+20250325,210100,2955561225,31300,31300,31300,31300,0
+20250325,210000,2955561225,31300,31300,31300,31300,0
+20250325,205900,2955561225,31300,31300,31300,31300,0
+20250325,205800,2955561225,31300,31300,31300,31300,0
+20250325,205700,2955561225,31300,31300,31300,31300,0
+20250325,205600,2955561225,31300,31300,31300,31300,0
+20250325,205500,2955561225,31300,31300,31300,31300,0
+20250325,205400,2955561225,31300,31300,31300,31300,0
+20250325,205300,2955561225,31300,31300,31300,31300,0
+20250325,205200,2955561225,31300,31300,31300,31300,0
+20250325,205100,2955561225,31300,31300,31300,31300,0
+20250325,205000,2955561225,31300,31300,31300,31300,0
+20250325,204900,2955561225,31300,31300,31300,31300,0
+20250325,204800,2955561225,31300,31300,31300,31300,0
+20250325,204700,2955561225,31300,31300,31300,31300,0
+20250325,204600,2955561225,31300,31300,31300,31300,0
+20250325,204500,2955561225,31300,31300,31300,31300,0
+20250325,204400,2955561225,31300,31300,31300,31300,0
+20250325,204300,2955561225,31300,31300,31300,31300,0
+20250325,204200,2955561225,31300,31300,31300,31300,0
+20250325,204100,2955561225,31300,31300,31300,31300,0
+20250325,204000,2955561225,31300,31300,31300,31300,0
+20250325,203900,2955561225,31300,31300,31300,31300,0
+20250325,203800,2955561225,31300,31300,31300,31300,0
+20250325,203700,2955561225,31300,31300,31300,31300,0
+20250325,203600,2955561225,31300,31300,31300,31300,1291
+20250325,203500,2955561225,31300,31300,31300,31300,0
+20250325,203400,2955561225,31300,31300,31300,31300,0
+20250325,203300,2955561225,31300,31300,31300,31300,0
+20250325,203200,2955561225,31300,31300,31300,31300,0
+20250325,203100,2955561225,31300,31300,31300,31300,0
+20250325,203000,2955561225,31300,31300,31300,31300,0
+20250325,202900,2955561225,31300,31300,31300,31300,0
+20250325,202800,2955561225,31300,31300,31300,31300,0
+20250325,202700,2955561225,31300,31300,31300,31300,0
+20250325,202600,2955561225,31300,31300,31300,31300,0
+20250325,202500,2955561225,31300,31300,31300,31300,0
+20250325,202400,2955561225,31300,31300,31300,31300,0
+20250325,202300,2955561225,31300,31300,31300,31300,0
+20250325,202200,2955561225,31300,31300,31300,31300,0
+20250325,202100,2955561225,31300,31300,31300,31300,0
+20250325,202000,2955561225,31300,31300,31300,31300,0
+20250325,201900,2955561225,31300,31300,31300,31300,0
+20250325,201800,2955561225,31300,31300,31300,31300,0
+20250325,201700,2955561225,31300,31300,31300,31300,0
+20250325,201600,2955561225,31300,31300,31300,31300,0
+20250325,201500,2955561225,31300,31300,31300,31300,0
+20250325,201400,2955561225,31300,31300,31300,31300,0
+20250325,201300,2955561225,31300,31300,31300,31300,0
+20250325,201200,2955561225,31300,31300,31300,31300,0
+20250325,201100,2955561225,31300,31300,31300,31300,0
+20250325,201000,2955561225,31300,31300,31300,31300,0
+20250325,200900,2955561225,31300,31300,31300,31300,0
+20250325,200800,2955561225,31300,31300,31300,31300,0
+20250325,200700,2955561225,31300,31300,31300,31300,0
+20250325,200600,2955561225,31300,31300,31300,31300,1291
+20250325,200500,2955561225,31300,31300,31300,31300,0
+20250325,200400,2955561225,31300,31300,31300,31300,0
+20250325,200300,2955561225,31300,31300,31300,31300,0
+20250325,200200,2955561225,31300,31300,31300,31300,0
+20250325,200100,2955561225,31300,31300,31300,31300,0
+20250325,200000,2955561225,31300,31300,31300,31300,0
+20250325,195900,2955561225,31300,31300,31300,31300,0
+20250325,195800,2955561225,31300,31300,31300,31300,0
+20250325,195700,2955561225,31300,31300,31300,31300,0
+20250325,195600,2955561225,31300,31300,31300,31300,0
+20250325,195500,2955561225,31300,31300,31300,31300,0
+20250325,195400,2955561225,31300,31300,31300,31300,0
+20250325,195300,2955561225,31300,31300,31300,31300,0
+20250325,195200,2955561225,31300,31300,31300,31300,0
+20250325,195100,2955561225,31300,31300,31300,31300,0
+20250325,195000,2955561225,31300,31300,31300,31300,0
+20250325,194900,2955561225,31300,31300,31300,31300,0
+20250325,194800,2955561225,31300,31300,31300,31300,0
+20250325,194700,2955561225,31300,31300,31300,31300,0
+20250325,194600,2955561225,31300,31300,31300,31300,0
+20250325,194500,2955561225,31300,31300,31300,31300,0
+20250325,194400,2955561225,31300,31300,31300,31300,0
+20250325,194300,2955561225,31300,31300,31300,31300,0
+20250325,194200,2955561225,31300,31300,31300,31300,0
+20250325,194100,2955561225,31300,31300,31300,31300,0
+20250325,194000,2955561225,31300,31300,31300,31300,0
+20250325,193900,2955561225,31300,31300,31300,31300,0
+20250325,193800,2955561225,31300,31300,31300,31300,0
+20250325,193700,2955561225,31300,31300,31300,31300,0
+20250325,193600,2955561225,31300,31300,31300,31300,1291
+20250325,193500,2955561225,31300,31300,31300,31300,0
+20250325,193400,2955561225,31300,31300,31300,31300,0
+20250325,193300,2955561225,31300,31300,31300,31300,0
+20250325,193200,2955561225,31300,31300,31300,31300,0
+20250325,193100,2955561225,31300,31300,31300,31300,0
+20250325,193000,2955561225,31300,31300,31300,31300,0
+20250325,192900,2955561225,31300,31300,31300,31300,0
+20250325,192800,2955561225,31300,31300,31300,31300,0
+20250325,192700,2955561225,31300,31300,31300,31300,0
+20250325,192600,2955561225,31300,31300,31300,31300,0
+20250325,192500,2955561225,31300,31300,31300,31300,0
+20250325,192400,2955561225,31300,31300,31300,31300,0
+20250325,192300,2955561225,31300,31300,31300,31300,0
+20250325,192200,2955561225,31300,31300,31300,31300,0
+20250325,192100,2955561225,31300,31300,31300,31300,0
+20250325,192000,2955561225,31300,31300,31300,31300,0
+20250325,191900,2955561225,31300,31300,31300,31300,0
+20250325,191800,2955561225,31300,31300,31300,31300,0
+20250325,191700,2955561225,31300,31300,31300,31300,0
+20250325,191600,2955561225,31300,31300,31300,31300,0
+20250325,191500,2955561225,31300,31300,31300,31300,0
+20250325,191400,2955561225,31300,31300,31300,31300,0
+20250325,191300,2955561225,31300,31300,31300,31300,0
+20250325,191200,2955561225,31300,31300,31300,31300,0
+20250325,191100,2955561225,31300,31300,31300,31300,0
+20250325,191000,2955561225,31300,31300,31300,31300,0
+20250325,190900,2955561225,31300,31300,31300,31300,0
+20250325,190800,2955561225,31300,31300,31300,31300,0
+20250325,190700,2955561225,31300,31300,31300,31300,0
+20250325,190600,2955561225,31300,31300,31300,31300,1291
+20250325,190500,2955561225,31300,31300,31300,31300,0
+20250325,190400,2955561225,31300,31300,31300,31300,0
+20250325,190300,2955561225,31300,31300,31300,31300,0
+20250325,190200,2955561225,31300,31300,31300,31300,0
+20250325,190100,2955561225,31300,31300,31300,31300,0
+20250325,190000,2955561225,31300,31300,31300,31300,0
+20250325,185900,2955561225,31300,31300,31300,31300,0
+20250325,185800,2955561225,31300,31300,31300,31300,0
+20250325,185700,2955561225,31300,31300,31300,31300,0
+20250325,185600,2955561225,31300,31300,31300,31300,0
+20250325,185500,2955561225,31300,31300,31300,31300,0
+20250325,185400,2955561225,31300,31300,31300,31300,0
+20250325,185300,2955561225,31300,31300,31300,31300,0
+20250325,185200,2955561225,31300,31300,31300,31300,0
+20250325,185100,2955561225,31300,31300,31300,31300,0
+20250325,185000,2955561225,31300,31300,31300,31300,0
+20250325,184900,2955561225,31300,31300,31300,31300,0
+20250325,184800,2955561225,31300,31300,31300,31300,0
+20250325,184700,2955561225,31300,31300,31300,31300,0
+20250325,184600,2955561225,31300,31300,31300,31300,0
+20250325,184500,2955561225,31300,31300,31300,31300,0
+20250325,184400,2955561225,31300,31300,31300,31300,0
+20250325,184300,2955561225,31300,31300,31300,31300,0
+20250325,184200,2955561225,31300,31300,31300,31300,0
+20250325,184100,2955561225,31300,31300,31300,31300,0
+20250325,184000,2955561225,31300,31300,31300,31300,0
+20250325,183900,2955561225,31300,31300,31300,31300,0
+20250325,183800,2955561225,31300,31300,31300,31300,0
+20250325,183700,2955561225,31300,31300,31300,31300,0
+20250325,183600,2955561225,31300,31300,31300,31300,1291
+20250325,183500,2955561225,31300,31300,31300,31300,0
+20250325,183400,2955561225,31300,31300,31300,31300,0
+20250325,183300,2955561225,31300,31300,31300,31300,0
+20250325,183200,2955561225,31300,31300,31300,31300,0
+20250325,183100,2955561225,31300,31300,31300,31300,0
+20250325,183000,2955561225,31300,31300,31300,31300,0
+20250325,182900,2955561225,31300,31300,31300,31300,0
+20250325,182800,2955561225,31300,31300,31300,31300,0
+20250325,182700,2955561225,31300,31300,31300,31300,0
+20250325,182600,2955561225,31300,31300,31300,31300,0
+20250325,182500,2955561225,31300,31300,31300,31300,0
+20250325,182400,2955561225,31300,31300,31300,31300,0
+20250325,182300,2955561225,31300,31300,31300,31300,0
+20250325,182200,2955561225,31300,31300,31300,31300,0
+20250325,182100,2955561225,31300,31300,31300,31300,0
+20250325,182000,2955561225,31300,31300,31300,31300,0
+20250325,181900,2955561225,31300,31300,31300,31300,0
+20250325,181800,2955561225,31300,31300,31300,31300,0
+20250325,181700,2955561225,31300,31300,31300,31300,0
+20250325,181600,2955561225,31300,31300,31300,31300,0
+20250325,181500,2955561225,31300,31300,31300,31300,0
+20250325,181400,2955561225,31300,31300,31300,31300,0
+20250325,181300,2955561225,31300,31300,31300,31300,0
+20250325,181200,2955561225,31300,31300,31300,31300,0
+20250325,181100,2955561225,31300,31300,31300,31300,0
+20250325,181000,2955561225,31300,31300,31300,31300,0
+20250325,180900,2955561225,31300,31300,31300,31300,0
+20250325,180800,2955561225,31300,31300,31300,31300,0
+20250325,180700,2955561225,31300,31300,31300,31300,0
+20250325,180600,2955561225,31300,31300,31300,31300,1291
+20250325,180500,2955561225,31300,31300,31300,31300,0
+20250325,180400,2955561225,31300,31300,31300,31300,0
+20250325,180300,2955561225,31300,31300,31300,31300,0
+20250325,180200,2955561225,31300,31300,31300,31300,0
+20250325,180100,2955561225,31300,31300,31300,31300,0
+20250325,180000,2955561225,31300,31300,31300,31300,0
+20250325,175900,2955561225,31300,31300,31300,31300,0
+20250325,175800,2955561225,31300,31300,31300,31300,0
+20250325,175700,2955561225,31300,31300,31300,31300,0
+20250325,175600,2955561225,31300,31300,31300,31300,0
+20250325,175500,2955561225,31300,31300,31300,31300,0
+20250325,175400,2955561225,31300,31300,31300,31300,0
+20250325,175300,2955561225,31300,31300,31300,31300,0
+20250325,175200,2955561225,31300,31300,31300,31300,0
+20250325,175100,2955561225,31300,31300,31300,31300,0
+20250325,175000,2955561225,31300,31300,31300,31300,0
+20250325,174900,2955561225,31300,31300,31300,31300,0
+20250325,174800,2955561225,31300,31300,31300,31300,0
+20250325,174700,2955561225,31300,31300,31300,31300,0
+20250325,174600,2955561225,31300,31300,31300,31300,0
+20250325,174500,2955561225,31300,31300,31300,31300,0
+20250325,174400,2955561225,31300,31300,31300,31300,0
+20250325,174300,2955561225,31300,31300,31300,31300,0
+20250325,174200,2955561225,31300,31300,31300,31300,0
+20250325,174100,2955561225,31300,31300,31300,31300,0
+20250325,174000,2955561225,31300,31300,31300,31300,0
+20250325,173900,2955561225,31300,31300,31300,31300,0
+20250325,173800,2955561225,31300,31300,31300,31300,0
+20250325,173700,2955561225,31300,31300,31300,31300,0
+20250325,173600,2955561225,31300,31300,31300,31300,1291
+20250325,173500,2955561225,31300,31300,31300,31300,0
+20250325,173400,2955561225,31300,31300,31300,31300,0
+20250325,173300,2955561225,31300,31300,31300,31300,0
+20250325,173200,2955561225,31300,31300,31300,31300,0
+20250325,173100,2955561225,31300,31300,31300,31300,0
+20250325,173000,2955561225,31300,31300,31300,31300,0
+20250325,172900,2955561225,31300,31300,31300,31300,0
+20250325,172800,2955561225,31300,31300,31300,31300,0
+20250325,172700,2955561225,31300,31300,31300,31300,0
+20250325,172600,2955561225,31300,31300,31300,31300,0
+20250325,172500,2955561225,31300,31300,31300,31300,0
+20250325,172400,2955561225,31300,31300,31300,31300,0
+20250325,172300,2955561225,31300,31300,31300,31300,0
+20250325,172200,2955561225,31300,31300,31300,31300,0
+20250325,172100,2955561225,31300,31300,31300,31300,0
+20250325,172000,2955561225,31300,31300,31300,31300,0
+20250325,171900,2955561225,31300,31300,31300,31300,0
+20250325,171800,2955561225,31300,31300,31300,31300,0
+20250325,171700,2955561225,31300,31300,31300,31300,0
+20250325,171600,2955561225,31300,31300,31300,31300,0
+20250325,171500,2955561225,31300,31300,31300,31300,0
+20250325,171400,2955561225,31300,31300,31300,31300,0
+20250325,171300,2955561225,31300,31300,31300,31300,0
+20250325,171200,2955561225,31300,31300,31300,31300,0
+20250325,171100,2955561225,31300,31300,31300,31300,0
+20250325,171000,2955561225,31300,31300,31300,31300,0
+20250325,170900,2955561225,31300,31300,31300,31300,0
+20250325,170800,2955561225,31300,31300,31300,31300,0
+20250325,170700,2955561225,31300,31300,31300,31300,0
+20250325,170600,2955561225,31300,31300,31300,31300,1291
+20250325,170500,2955561225,31300,31300,31300,31300,0
+20250325,170400,2955561225,31300,31300,31300,31300,0
+20250325,170300,2955561225,31300,31300,31300,31300,0
+20250325,170200,2955561225,31300,31300,31300,31300,0
+20250325,170100,2955561225,31300,31300,31300,31300,0
+20250325,170000,2955561225,31300,31300,31300,31300,0
+20250325,165900,2955561225,31300,31300,31300,31300,0
+20250325,165800,2955561225,31300,31300,31300,31300,0
+20250325,165700,2955561225,31300,31300,31300,31300,0
+20250325,165600,2955561225,31300,31300,31300,31300,0
+20250325,165500,2955561225,31300,31300,31300,31300,0
+20250325,165400,2955561225,31300,31300,31300,31300,0
+20250325,165300,2955561225,31300,31300,31300,31300,0
+20250325,165200,2955561225,31300,31300,31300,31300,0
+20250325,165100,2955561225,31300,31300,31300,31300,0
+20250325,165000,2955561225,31300,31300,31300,31300,0
+20250325,164900,2955561225,31300,31300,31300,31300,0
+20250325,164800,2955561225,31300,31300,31300,31300,0
+20250325,164700,2955561225,31300,31300,31300,31300,0
+20250325,164600,2955561225,31300,31300,31300,31300,0
+20250325,164500,2955561225,31300,31300,31300,31300,0
+20250325,164400,2955561225,31300,31300,31300,31300,0
+20250325,164300,2955561225,31300,31300,31300,31300,0
+20250325,164200,2955561225,31300,31300,31300,31300,0
+20250325,164100,2955561225,31300,31300,31300,31300,0
+20250325,164000,2955561225,31300,31300,31300,31300,0
+20250325,163900,2955561225,31300,31300,31300,31300,0
+20250325,163800,2955561225,31300,31300,31300,31300,0
+20250325,163700,2955561225,31300,31300,31300,31300,0
+20250325,163600,2955561225,31300,31300,31300,31300,1291
+20250325,163500,2955561225,31300,31300,31300,31300,0
+20250325,163400,2955561225,31300,31300,31300,31300,0
+20250325,163300,2955561225,31300,31300,31300,31300,0
+20250325,163200,2955561225,31300,31300,31300,31300,0
+20250325,163100,2955561225,31300,31300,31300,31300,0
+20250325,163000,2955561225,31300,31300,31300,31300,0
+20250325,162900,2955561225,31300,31300,31300,31300,0
+20250325,162800,2955561225,31300,31300,31300,31300,0
+20250325,162700,2955561225,31300,31300,31300,31300,0
+20250325,162600,2955561225,31300,31300,31300,31300,0
+20250325,162500,2955561225,31300,31300,31300,31300,0
+20250325,162400,2955561225,31300,31300,31300,31300,0
+20250325,162300,2955561225,31300,31300,31300,31300,0
+20250325,162200,2955561225,31300,31300,31300,31300,0
+20250325,162100,2955561225,31300,31300,31300,31300,0
+20250325,162000,2955561225,31300,31300,31300,31300,0
+20250325,161900,2955561225,31300,31300,31300,31300,0
+20250325,161800,2955561225,31300,31300,31300,31300,0
+20250325,161700,2955561225,31300,31300,31300,31300,0
+20250325,161600,2955561225,31300,31300,31300,31300,0
+20250325,161500,2955561225,31300,31300,31300,31300,0
+20250325,161400,2955561225,31300,31300,31300,31300,0
+20250325,161300,2955561225,31300,31300,31300,31300,0
+20250325,161200,2955561225,31300,31300,31300,31300,0
+20250325,161100,2955561225,31300,31300,31300,31300,0
+20250325,161000,2955561225,31300,31300,31300,31300,0
+20250325,160900,2955561225,31300,31300,31300,31300,0
+20250325,160800,2955561225,31300,31300,31300,31300,0
+20250325,160700,2955561225,31300,31300,31300,31300,0
+20250325,160600,2955561225,31300,31300,31300,31300,1291
+20250325,160500,2955561225,31300,31300,31300,31300,0
+20250325,160400,2955561225,31300,31300,31300,31300,0
+20250325,160300,2955561225,31300,31300,31300,31300,0
+20250325,160200,2955561225,31300,31300,31300,31300,0
+20250325,160100,2955561225,31300,31300,31300,31300,0
+20250325,160000,2955561225,31300,31300,31300,31300,0
+20250325,155900,2955561225,31300,31300,31300,31300,0
+20250325,155800,2955561225,31300,31300,31300,31300,0
+20250325,155700,2955561225,31300,31300,31300,31300,0
+20250325,155600,2955561225,31300,31300,31300,31300,0
+20250325,155500,2955561225,31300,31300,31300,31300,0
+20250325,155400,2955561225,31300,31300,31300,31300,0
+20250325,155300,2955561225,31300,31300,31300,31300,0
+20250325,155200,2955561225,31300,31300,31300,31300,0
+20250325,155100,2955561225,31300,31300,31300,31300,0
+20250325,155000,2955561225,31300,31300,31300,31300,0
+20250325,154900,2955561225,31300,31300,31300,31300,0
+20250325,154800,2955561225,31300,31300,31300,31300,0
+20250325,154700,2955561225,31300,31300,31300,31300,0
+20250325,154600,2955561225,31300,31300,31300,31300,0
+20250325,154500,2955561225,31300,31300,31300,31300,0
+20250325,154400,2955561225,31300,31300,31300,31300,0
+20250325,154300,2955561225,31300,31300,31300,31300,0
+20250325,154200,2955561225,31300,31300,31300,31300,0
+20250325,154100,2955561225,31300,31300,31300,31300,0
+20250325,154000,2955561225,31300,31300,31300,31300,0
+20250325,153900,2955561225,31300,31300,31300,31300,0
+20250325,153800,2955561225,31300,31300,31300,31300,0
+20250325,153700,2955561225,31300,31300,31300,31300,0
+20250325,153600,2955561225,31300,31300,31300,31300,1291
+20250325,153500,2955561225,31300,31300,31300,31300,0
+20250325,153400,2955561225,31300,31300,31300,31300,0
+20250325,153300,2955561225,31300,31300,31300,31300,0
+20250325,153200,2955561225,31300,31300,31300,31300,0
+20250325,153100,2955561225,31300,31300,31300,31300,0
+20250325,153000,2955561225,31300,31300,31300,31300,1291
+20250325,152900,2915152925,31300,31300,31300,31300,0
+20250325,152800,2915152925,31300,31300,31300,31300,0
+20250325,152700,2915152925,31300,31300,31300,31300,0
+20250325,152600,2915152925,31300,31300,31300,31300,0
+20250325,152500,2915152925,31300,31300,31300,31300,0
+20250325,152400,2915152925,31300,31300,31300,31300,0
+20250325,152300,2915152925,31300,31300,31300,31300,0
+20250325,152200,2915152925,31300,31300,31300,31300,0
+20250325,152100,2915152925,31300,31300,31300,31300,0
+20250325,152000,2915152925,31300,31300,31300,31300,0
+20250325,151900,2915152925,31300,31300,31400,31300,161
+20250325,151800,2910106975,31400,31400,31400,31300,263
+20250325,151700,2901873775,31300,31400,31400,31300,298
+20250325,151600,2892545375,31450,31400,31450,31400,145
+20250325,151500,2887992175,31400,31400,31400,31400,395
+20250325,151400,2875589175,31400,31400,31400,31300,171
+20250325,151300,2870229075,31350,31350,31400,31300,582
+20250325,151200,2852010825,31300,31300,31300,31300,378
+20250325,151100,2840179425,31300,31350,31350,31300,219
+20250325,151000,2833319875,31400,31350,31400,31350,147
+20250325,150900,2828708925,31350,31350,31350,31300,338
+20250325,150800,2818116125,31400,31350,31400,31350,22
+20250325,150700,2817426325,31350,31400,31400,31350,6
+20250325,150600,2817238175,31400,31450,31450,31400,9
+20250325,150500,2816955525,31400,31350,31400,31350,572
+20250325,150400,2799000475,31400,31350,31400,31350,71
+20250325,150300,2796774575,31400,31400,31400,31400,55
+20250325,150200,2795047575,31400,31400,31400,31400,5
+20250325,150100,2794890575,31450,31450,31450,31450,1
+20250325,150000,2794859125,31350,31350,31350,31350,1
+20250325,145900,2794827775,31450,31450,31450,31450,10
+20250325,145800,2794513275,31450,31450,31450,31450,0
+20250325,145700,2794513275,31450,31350,31450,31350,89
+20250325,145600,2791723025,31450,31450,31450,31300,86
+20250325,145500,2789026975,31350,31450,31450,31350,134
+20250325,145400,2784821425,31450,31400,31450,31400,17
+20250325,145300,2784287575,31450,31500,31500,31450,51
+20250325,145200,2782683575,31400,31400,31400,31400,50
+20250325,145100,2781113575,31400,31400,31400,31400,2
+20250325,145000,2781050775,31400,31400,31400,31400,136
+20250325,144900,2776780375,31450,31500,31500,31450,34
+20250325,144800,2775710575,31450,31450,31450,31450,79
+20250325,144700,2773226025,31500,31450,31500,31450,205
+20250325,144600,2766772025,31500,31500,31500,31500,1
+20250325,144500,2766740525,31450,31450,31450,31450,223
+20250325,144400,2759727175,31400,31400,31400,31400,100
+20250325,144300,2756587175,31400,31450,31450,31400,101
+20250325,144200,2753410775,31450,31350,31450,31350,22
+20250325,144100,2752718975,31450,31450,31450,31450,0
+20250325,144000,2752718975,31450,31450,31450,31300,357
+20250325,143900,2741544575,31300,31350,31450,31300,2181
+20250325,143800,2673266275,31450,31450,31450,31450,0
+20250325,143700,2673266275,31450,31400,31450,31400,72
+20250325,143600,2671005375,31400,31400,31450,31400,33
+20250325,143500,2669969125,31450,31400,31450,31400,53
+20250325,143400,2668304825,31450,31350,31450,31300,147
+20250325,143300,2663700225,31350,31350,31500,31350,343
+20250325,143200,2652942475,31350,31350,31350,31350,5
+20250325,143100,2652785725,31400,31400,31400,31400,34
+20250325,143000,2651718125,31400,31400,31400,31400,5
+20250325,142900,2651561125,31400,31350,31400,31350,37
+20250325,142800,2650401075,31300,31300,31350,31300,306
+20250325,142700,2640822925,31300,31300,31300,31300,0
+20250325,142600,2640822925,31300,31350,31350,31300,24
+20250325,142500,2640071225,31400,31300,31400,31250,220
+20250325,142400,2633188425,31300,31450,31450,31300,51
+20250325,142300,2631591975,31500,31450,31500,31450,3
+20250325,142200,2631497575,31300,31300,31300,31300,23
+20250325,142100,2630777675,31300,31350,31350,31300,1180
+20250325,142000,2593829425,31350,31500,31550,31350,367
+20250325,141900,2582300375,31550,31550,31550,31550,74
+20250325,141800,2579965675,31550,31550,31550,31550,6
+20250325,141700,2579776375,31550,31550,31550,31550,54
+20250325,141600,2578072675,31550,31550,31550,31550,5
+20250325,141500,2577914925,31550,31500,31550,31400,280
+20250325,141400,2569112775,31500,31500,31500,31500,6
+20250325,141300,2568923775,31550,31550,31550,31550,0
+20250325,141200,2568923775,31550,31550,31550,31550,1
+20250325,141100,2568892225,31500,31500,31500,31500,0
+20250325,141000,2568892225,31500,31500,31500,31400,244
+20250325,140900,2561213625,31500,31500,31500,31500,35
+20250325,140800,2560111125,31550,31550,31550,31550,106
+20250325,140700,2556766825,31550,31550,31550,31550,0
+20250325,140600,2556766825,31550,31550,31550,31550,0
+20250325,140500,2556766825,31550,31550,31550,31550,245
+20250325,140400,2549037075,31550,31550,31550,31550,0
+20250325,140300,2549037075,31550,31550,31550,31550,0
+20250325,140200,2549037075,31550,31550,31550,31550,70
+20250325,140100,2546828575,31500,31500,31500,31500,0
+20250325,140000,2546828575,31500,31500,31500,31500,267
+20250325,135900,2538418075,31500,31500,31500,31500,100
+20250325,135800,2535268075,31550,31550,31550,31550,0
+20250325,135700,2535268075,31550,31500,31550,31500,40
+20250325,135600,2534007925,31500,31500,31500,31500,136
+20250325,135500,2529723925,31500,31500,31500,31500,269
+20250325,135400,2521250425,31500,31500,31500,31500,59
+20250325,135300,2519391925,31550,31500,31550,31500,33
+20250325,135200,2518352225,31550,31550,31550,31550,15
+20250325,135100,2517878975,31500,31500,31500,31500,52
+20250325,135000,2516240975,31450,31500,31500,31450,304
+20250325,134900,2506680125,31450,31450,31450,31450,0
+20250325,134800,2506680125,31450,31450,31500,31450,205
+20250325,134700,2500229075,31450,31500,31500,31450,90
+20250325,134600,2497397575,31500,31500,31500,31500,1
+20250325,134500,2497366075,31450,31450,31450,31450,81
+20250325,134400,2494818625,31500,31500,31500,31500,10
+20250325,134300,2494503625,31500,31500,31500,31500,72
+20250325,134200,2492235625,31450,31450,31450,31450,100
+20250325,134100,2489090625,31650,31500,31650,31450,358
+20250325,134000,2477785825,31500,31500,31500,31450,104
+20250325,133900,2474509975,31550,31550,31550,31550,25
+20250325,133800,2473721225,31550,31550,31550,31550,0
+20250325,133700,2473721225,31550,31550,31550,31550,0
+20250325,133600,2473721225,31550,31550,31550,31550,35
+20250325,133500,2472616975,31450,31500,31500,31450,138
+20250325,133400,2468274675,31550,31550,31550,31550,6
+20250325,133300,2468085375,31550,31500,31550,31500,5
+20250325,133200,2467927825,31500,31500,31500,31500,85
+20250325,133100,2465250325,31500,31550,31550,31500,291
+20250325,133000,2456083725,31550,31500,31550,31500,99
+20250325,132900,2452963925,31550,31550,31550,31550,9
+20250325,132800,2452679975,31500,31500,31550,31500,138
+20250325,132700,2448332225,31550,31550,31550,31550,12
+20250325,132600,2447953625,31600,31600,31600,31600,12
+20250325,132500,2447574425,31500,31550,31550,31500,558
+20250325,132400,2429997325,31550,31550,31550,31550,1
+20250325,132300,2429965775,31500,31500,31500,31500,0
+20250325,132200,2429965775,31500,31500,31500,31500,0
+20250325,132100,2429965775,31500,31500,31500,31500,0
+20250325,132000,2429965775,31500,31600,31600,31500,335
+20250325,131900,2419398975,31650,31650,31650,31650,0
+20250325,131800,2419398975,31650,31650,31650,31650,3
+20250325,131700,2419304025,31600,31600,31600,31600,49
+20250325,131600,2417755625,31650,31650,31650,31650,10
+20250325,131500,2417439125,31650,31600,31650,31550,365
+20250325,131400,2405904875,31750,31750,31750,31750,0
+20250325,131300,2405904875,31750,31750,31750,31750,100
+20250325,131200,2402729875,31750,31650,31750,31650,200
+20250325,131100,2396389775,31650,31650,31650,31650,3
+20250325,131000,2396294825,31650,31550,31650,31500,273
+20250325,130900,2387694175,31600,31600,31600,31600,424
+20250325,130800,2374295775,31650,31650,31650,31650,148
+20250325,130700,2369611575,31650,31500,31650,31500,50
+20250325,130600,2368035775,31600,31600,31600,31600,10
+20250325,130500,2367719775,31600,31500,31600,31500,38
+20250325,130400,2366520475,31650,31600,31650,31600,632
+20250325,130300,2346521625,31650,31650,31650,31650,0
+20250325,130200,2346521625,31650,31650,31650,31650,0
+20250325,130100,2346521625,31650,31650,31650,31650,0
+20250325,130000,2346521625,31650,31500,31650,31450,103
+20250325,125900,2343278875,31650,31650,31650,31650,1
+20250325,125800,2343247225,31500,31500,31500,31500,0
+20250325,125700,2343247225,31500,31500,31500,31500,0
+20250325,125600,2343247225,31500,31500,31500,31500,0
+20250325,125500,2343247225,31500,31550,31550,31500,206
+20250325,125400,2336755825,31650,31550,31650,31500,68
+20250325,125300,2334609425,31500,31500,31500,31500,68
+20250325,125200,2332467425,31500,31500,31500,31500,1
+20250325,125100,2332435925,31550,31550,31550,31550,0
+20250325,125000,2332435925,31550,31550,31550,31500,85
+20250325,124900,2329757625,31550,31650,31650,31550,26
+20250325,124800,2328936825,31500,31500,31500,31500,0
+20250325,124700,2328936825,31500,31500,31500,31500,1
+20250325,124600,2328905325,31500,31500,31500,31500,2
+20250325,124500,2328842325,31500,31550,31550,31500,164
+20250325,124400,2323675525,31550,31550,31550,31550,30
+20250325,124300,2322729025,31550,31550,31550,31550,0
+20250325,124200,2322729025,31550,31550,31550,31550,0
+20250325,124100,2322729025,31550,31500,31600,31500,114
+20250325,124000,2319136325,31500,31550,31550,31500,178
+20250325,123900,2313523225,31800,31800,31800,31800,7
+20250325,123800,2313300625,31800,31800,31800,31800,0
+20250325,123700,2313300625,31800,31500,31800,31500,175
+20250325,123600,2307750525,31500,31500,31500,31500,1
+20250325,123500,2307719025,31400,31500,31500,31400,181
+20250325,123400,2302027925,31550,31600,31600,31550,128
+20250325,123300,2297987175,31800,31800,31800,31800,0
+20250325,123200,2297987175,31800,31650,31800,31650,130
+20250325,123100,2293857075,31650,31650,31650,31650,0
+20250325,123000,2293857075,31650,31600,31650,31450,204
+20250325,122900,2287426725,31650,31600,31650,31600,58
+20250325,122800,2285592875,31600,31600,31600,31600,26
+20250325,122700,2284771275,31700,31700,31700,31700,0
+20250325,122600,2284771275,31700,31650,31700,31650,39
+20250325,122500,2283536875,31600,31500,31600,31450,283
+20250325,122400,2274614925,31500,31500,31500,31500,14
+20250325,122300,2274173925,31800,31750,31800,31750,122
+20250325,122200,2270296175,31750,31750,31750,31750,105
+20250325,122100,2266962425,31750,31750,31750,31750,0
+20250325,122000,2266962425,31750,31450,31750,31300,188
+20250325,121900,2261052325,31850,31600,31850,31600,360
+20250325,121800,2249641975,31400,31350,31400,31350,4
+20250325,121700,2249516525,31600,31400,31600,31300,501
+20250325,121600,2233813725,31700,31550,31700,31550,500
+20250325,121500,2217975575,31525,31400,31525,31400,171
+20250325,121400,2212605800,31650,31500,31650,31500,1000
+20250325,121300,2181002850,31350,31350,31500,31350,39
+20250325,121200,2179780050,31350,31425,31425,31350,120
+20250325,121100,2176017975,31350,31350,31350,31350,0
+20250325,121000,2176017975,31350,31400,31400,31350,123
+20250325,120900,2172156675,31500,31450,31500,31450,27
+20250325,120800,2171307425,31500,31400,31500,31400,315
+20250325,120700,2161402525,31400,31400,31450,31400,65
+20250325,120600,2159359975,31300,31300,31300,31300,0
+20250325,120500,2159359975,31300,31400,31400,31300,296
+20250325,120400,2150091025,31400,31400,31400,31400,95
+20250325,120300,2147108025,31450,31400,31450,31400,57
+20250325,120200,2145316575,31400,31400,31450,31400,264
+20250325,120100,2137026875,31400,31350,31400,31350,181
+20250325,120000,2131344325,31250,31250,31250,31250,171
+20250325,115900,2126000575,31250,31300,31300,31250,191
+20250325,115800,2120030375,31300,31300,31300,31300,20
+20250325,115700,2119404375,31300,31350,31350,31300,73
+20250325,115600,2117116975,31300,31300,31400,31200,1305
+20250325,115500,2076317275,31300,31350,31400,31300,181
+20250325,115400,2070648325,31350,31350,31350,31350,179
+20250325,115300,2065036675,31350,31450,31450,31350,1818
+20250325,115200,2007997575,31450,31450,31450,31400,1266
+20250325,115100,1968189375,31450,31500,31500,31450,759
+20250325,115000,1944288625,31550,31500,31550,31500,154
+20250325,114900,1939437325,31550,31550,31550,31550,10
+20250325,114800,1939121825,31550,31550,31550,31550,201
+20250325,114700,1932780275,31500,31500,31500,31500,151
+20250325,114600,1928023775,31500,31500,31500,31500,100
+20250325,114500,1924873775,31500,31500,31550,31500,133
+20250325,114400,1920684125,31500,31500,31500,31500,127
+20250325,114300,1916683625,31500,31650,31650,31500,2027
+20250325,114200,1852714975,31650,31650,31650,31650,0
+20250325,114100,1852714975,31650,31650,31650,31650,0
+20250325,114000,1852714975,31650,31650,31650,31650,137
+20250325,113900,1848378925,31700,31700,31700,31700,0
+20250325,113800,1848378925,31700,31650,31700,31650,20
+20250325,113700,1847745225,31650,31600,31650,31600,290
+20250325,113600,1838577225,31600,31600,31600,31600,55
+20250325,113500,1836839225,31650,31650,31650,31600,144
+20250325,113400,1832285975,31650,31600,31650,31600,73
+20250325,113300,1829976725,31600,31600,31600,31600,252
+20250325,113200,1822013525,31550,31600,31600,31550,283
+20250325,113100,1813074825,31550,31550,31550,31550,65
+20250325,113000,1811024075,31550,31550,31550,31550,132
+20250325,112900,1806859475,31600,31600,31600,31550,584
+20250325,112800,1788409725,31650,31650,31650,31650,0
+20250325,112700,1788409725,31650,31650,31650,31650,24
+20250325,112600,1787650125,31650,31600,31650,31600,236
+20250325,112500,1780187375,31600,31650,31650,31600,411
+20250325,112400,1767182075,31650,31650,31650,31650,0
+20250325,112300,1767182075,31650,31650,31650,31650,0
+20250325,112200,1767182075,31650,31700,31700,31650,298
+20250325,112100,1757737075,31700,31800,31800,31700,678
+20250325,112000,1736198825,31800,31850,31850,31800,348
+20250325,111900,1725117925,31850,31850,31850,31850,0
+20250325,111800,1725117925,31850,31850,31850,31850,120
+20250325,111700,1721295925,31850,31850,31850,31850,43
+20250325,111600,1719926375,31850,31850,31850,31850,58
+20250325,111500,1718079075,31800,31800,31800,31800,211
+20250325,111400,1711369275,31900,31900,31900,31900,11
+20250325,111300,1711018375,31900,31900,31900,31900,91
+20250325,111200,1708115475,31850,31850,31850,31850,73
+20250325,111100,1705790425,31850,31850,31850,31850,1
+20250325,111000,1705758575,31750,31800,31800,31750,172
+20250325,110900,1700296325,31850,31900,31900,31850,35
+20250325,110800,1699179875,31900,31950,31950,31900,2
+20250325,110700,1699116025,31900,31850,31900,31750,78
+20250325,110600,1696630625,31900,31900,31950,31900,41
+20250325,110500,1695322325,31800,32000,32000,31750,95
+20250325,110400,1692296275,32000,32000,32000,32000,302
+20250325,110300,1682632275,32000,32000,32000,32000,1
+20250325,110200,1682600275,31950,31950,31950,31850,111
+20250325,110100,1679054125,31950,31900,31950,31900,98
+20250325,110000,1675925075,31850,31850,31850,31850,108
+20250325,105900,1672485275,31800,31750,31800,31750,142
+20250325,105800,1667976725,31750,31700,31750,31650,1189
+20250325,105700,1630341275,31700,31700,31700,31700,1
+20250325,105600,1630309575,31650,31750,31750,31650,18
+20250325,105500,1629738775,31750,31750,31750,31650,148
+20250325,105400,1625048825,31700,31700,31700,31700,54
+20250325,105300,1623337025,31600,31600,31600,31600,537
+20250325,105200,1606367825,31550,31500,31550,31500,693
+20250325,105100,1584533125,31500,31450,31500,31450,187
+20250325,105000,1578651425,31450,31500,31500,31450,1610
+20250325,104900,1527957725,31550,31550,31600,31550,570
+20250325,104800,1509958675,31550,31750,31750,31500,1432
+20250325,104700,1464766975,31700,31700,31800,31650,410
+20250325,104600,1451785175,31700,31750,31750,31700,249
+20250325,104500,1443886875,31750,31675,31750,31650,177
+20250325,104400,1438279475,31700,31600,31700,31600,550
+20250325,104300,1420872525,31550,31600,31650,31500,451
+20250325,104200,1406631775,31650,31500,31650,31500,692
+20250325,104100,1384777825,31500,31550,31550,31500,976
+20250325,104000,1354026225,31550,31650,31650,31500,2141
+20250325,103900,1286474075,31650,31800,31800,31650,2901
+20250325,103800,1194392075,31800,31900,31900,31800,1966
+20250325,103700,1131753675,31900,32000,32000,31900,773
+20250325,103600,1107058225,32150,32000,32150,32000,1527
+20250325,103500,1058194075,32000,32050,32050,32000,401
+20250325,103400,1045347725,32100,32100,32100,32100,0
+20250325,103300,1045347725,32100,32050,32100,32050,276
+20250325,103200,1036501525,32100,32100,32100,32100,0
+20250325,103100,1036501525,32100,32050,32100,32050,109
+20250325,103000,1033008025,32000,32000,32050,32000,779
+20250325,102900,1008079975,32050,32050,32050,32050,2
+20250325,102800,1008015875,32050,32050,32050,32050,1
+20250325,102700,1007983825,32000,32050,32050,32000,19
+20250325,102600,1007375325,32000,32000,32000,32000,54
+20250325,102500,1005647325,32000,32050,32050,32000,232
+20250325,102400,998219075,32100,32050,32100,32050,78
+20250325,102300,995719125,32050,32100,32100,32050,511
+20250325,102200,979341475,32100,32100,32100,32050,353
+20250325,102100,968018625,32050,32100,32100,32050,136
+20250325,102000,963654075,32100,32050,32100,32050,160
+20250325,101900,958525325,32100,32250,32250,32100,3000
+20250325,101800,862185425,32200,32200,32200,32200,0
+20250325,101700,862185425,32200,32300,32300,32200,3
+20250325,101600,862088625,32150,32150,32150,32150,0
+20250325,101500,862088625,32150,32200,32200,32150,160
+20250325,101400,856937275,32400,32400,32400,32400,0
+20250325,101300,856937275,32400,32400,32400,32400,1
+20250325,101200,856904875,32400,32300,32400,32300,500
+20250325,101100,840712575,32250,32250,32250,32250,0
+20250325,101000,840712575,32250,32100,32250,32100,119
+20250325,100900,836892375,32250,32200,32250,32200,78
+20250325,100800,834380725,32200,32200,32200,32200,1
+20250325,100700,834348525,32050,32300,32300,32050,44
+20250325,100600,832936775,32050,32050,32050,32000,634
+20250325,100500,812617375,32050,32225,32225,32050,2330
+20250325,100400,737848100,32300,32300,32300,32150,2006
+20250325,100300,673249700,32300,32300,32300,32300,0
+20250325,100200,673249700,32300,32300,32300,32300,0
+20250325,100100,673249700,32300,32300,32300,32300,0
+20250325,100000,673249700,32300,32350,32350,32250,347
+20250325,095900,662039400,32350,32350,32350,32350,0
+20250325,095800,662039400,32350,32350,32350,32350,2
+20250325,095700,661974700,32400,32400,32400,32400,1
+20250325,095600,661942300,32325,32325,32325,32325,100
+20250325,095500,658709800,32200,32200,32200,32200,138
+20250325,095400,654266200,32350,32300,32350,32300,716
+20250325,095300,631131800,32300,32300,32300,32300,0
+20250325,095200,631131800,32300,32300,32300,32300,2
+20250325,095100,631067200,32200,32200,32200,32200,0
+20250325,095000,631067200,32200,32250,32250,32200,506
+20250325,094900,614760700,32300,32300,32300,32300,1
+20250325,094800,614728400,32300,32300,32300,32300,6
+20250325,094700,614534600,32300,32300,32300,32300,5
+20250325,094600,614373100,32300,32200,32300,32200,1111
+20250325,094500,578543100,32200,32150,32200,32150,823
+20250325,094400,552083450,32150,32150,32150,32150,483
+20250325,094300,536555000,32150,32200,32200,32150,53
+20250325,094200,534850900,32200,32200,32200,32200,76
+20250325,094100,532403700,32200,32200,32200,32200,88
+20250325,094000,529570100,32200,32200,32250,32200,331
+20250325,093900,518911850,32250,32250,32250,32250,59
+20250325,093800,517009100,32250,32300,32300,32250,199
+20250325,093700,510586350,32300,32300,32300,32300,10
+20250325,093600,510263350,32300,32250,32300,32250,171
+20250325,093500,504748550,32250,32250,32250,32200,170
+20250325,093400,499270500,32200,32250,32250,32200,301
+20250325,093300,489577350,32275,32275,32275,32275,0
+20250325,093200,489577350,32275,32275,32275,32275,5
+20250325,093100,489415975,32200,32250,32600,32200,1045
+20250325,093000,455716225,32250,32275,32275,32200,82
+20250325,092900,453074100,32200,32300,32300,32200,1694
+20250325,092800,398451550,32350,32350,32350,32350,144
+20250325,092700,393793150,32350,32350,32400,32300,224
+20250325,092600,386546650,32350,32350,32350,32300,156
+20250325,092500,381503125,32300,32400,32400,32300,1322
+20250325,092400,338771775,32400,32450,32450,32400,305
+20250325,092300,328889275,32400,32450,32500,32400,124
+20250325,092200,324869025,32500,32450,32500,32400,169
+20250325,092100,319392200,32400,32500,32500,32400,158
+20250325,092000,314268700,32450,32550,32600,32450,2159
+20250325,091900,244089750,32600,32600,32650,32600,203
+20250325,091800,237471700,32600,32650,32650,32550,642
+20250325,091700,216551950,32800,32750,32800,32600,406
+20250325,091600,203284450,32750,32750,32750,32650,342
+20250325,091500,192093450,32650,32750,32750,32650,728
+20250325,091400,168282300,32750,32750,32750,32750,50
+20250325,091300,166644800,32700,32650,32700,32650,28
+20250325,091200,165730375,32650,32850,32950,32650,1203
+20250325,091100,126306675,32900,32900,32900,32850,189
+20250325,091000,120089650,32950,33300,33300,32900,1001
+20250325,090900,86964750,33300,33250,33300,33250,132
+20250325,090800,82570650,33300,33300,33300,33250,46
+20250325,090700,81039500,33300,33250,33300,33250,304
+20250325,090600,70918500,33250,33150,33250,33100,309
+20250325,090500,60678350,33100,33450,33450,33100,175
+20250325,090400,54866950,33450,33250,33450,33250,310
+20250325,090300,44499600,33250,33450,33450,33250,274
+20250325,090200,35368200,33450,33650,33650,33450,147
+20250325,090100,30438500,33650,33450,33650,33400,621
+20250325,090000,9652350,33450,33200,33500,33200,290

416180/min/candle-20250326.csv

@@ -0,0 +1,756 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,213400,2460916325,31550,31550,31550,31550,561
+20250326,213300,2460916325,31550,31550,31550,31550,0
+20250326,213200,2460916325,31550,31550,31550,31550,0
+20250326,213100,2460916325,31550,31550,31550,31550,0
+20250326,213000,2460916325,31550,31550,31550,31550,0
+20250326,212900,2460916325,31550,31550,31550,31550,0
+20250326,212800,2460916325,31550,31550,31550,31550,0
+20250326,212700,2460916325,31550,31550,31550,31550,0
+20250326,212600,2460916325,31550,31550,31550,31550,0
+20250326,212500,2460916325,31550,31550,31550,31550,0
+20250326,212400,2460916325,31550,31550,31550,31550,0
+20250326,212300,2460916325,31550,31550,31550,31550,0
+20250326,212200,2460916325,31550,31550,31550,31550,0
+20250326,212100,2460916325,31550,31550,31550,31550,0
+20250326,212000,2460916325,31550,31550,31550,31550,0
+20250326,211900,2460916325,31550,31550,31550,31550,0
+20250326,211800,2460916325,31550,31550,31550,31550,0
+20250326,211700,2460916325,31550,31550,31550,31550,0
+20250326,211600,2460916325,31550,31550,31550,31550,0
+20250326,211500,2460916325,31550,31550,31550,31550,0
+20250326,211400,2460916325,31550,31550,31550,31550,0
+20250326,211300,2460916325,31550,31550,31550,31550,0
+20250326,211200,2460916325,31550,31550,31550,31550,0
+20250326,211100,2460916325,31550,31550,31550,31550,0
+20250326,211000,2460916325,31550,31550,31550,31550,0
+20250326,210900,2460916325,31550,31550,31550,31550,0
+20250326,210800,2460916325,31550,31550,31550,31550,0
+20250326,210700,2460916325,31550,31550,31550,31550,0
+20250326,210600,2460916325,31550,31550,31550,31550,0
+20250326,210500,2460916325,31550,31550,31550,31550,0
+20250326,210400,2460916325,31550,31550,31550,31550,561
+20250326,210300,2460916325,31550,31550,31550,31550,0
+20250326,210200,2460916325,31550,31550,31550,31550,0
+20250326,210100,2460916325,31550,31550,31550,31550,0
+20250326,210000,2460916325,31550,31550,31550,31550,0
+20250326,205900,2460916325,31550,31550,31550,31550,0
+20250326,205800,2460916325,31550,31550,31550,31550,0
+20250326,205700,2460916325,31550,31550,31550,31550,0
+20250326,205600,2460916325,31550,31550,31550,31550,0
+20250326,205500,2460916325,31550,31550,31550,31550,0
+20250326,205400,2460916325,31550,31550,31550,31550,0
+20250326,205300,2460916325,31550,31550,31550,31550,0
+20250326,205200,2460916325,31550,31550,31550,31550,0
+20250326,205100,2460916325,31550,31550,31550,31550,0
+20250326,205000,2460916325,31550,31550,31550,31550,0
+20250326,204900,2460916325,31550,31550,31550,31550,0
+20250326,204800,2460916325,31550,31550,31550,31550,0
+20250326,204700,2460916325,31550,31550,31550,31550,0
+20250326,204600,2460916325,31550,31550,31550,31550,0
+20250326,204500,2460916325,31550,31550,31550,31550,0
+20250326,204400,2460916325,31550,31550,31550,31550,0
+20250326,204300,2460916325,31550,31550,31550,31550,0
+20250326,204200,2460916325,31550,31550,31550,31550,0
+20250326,204100,2460916325,31550,31550,31550,31550,0
+20250326,204000,2460916325,31550,31550,31550,31550,0
+20250326,203900,2460916325,31550,31550,31550,31550,0
+20250326,203800,2460916325,31550,31550,31550,31550,0
+20250326,203700,2460916325,31550,31550,31550,31550,0
+20250326,203600,2460916325,31550,31550,31550,31550,0
+20250326,203500,2460916325,31550,31550,31550,31550,0
+20250326,203400,2460916325,31550,31550,31550,31550,561
+20250326,203300,2460916325,31550,31550,31550,31550,0
+20250326,203200,2460916325,31550,31550,31550,31550,0
+20250326,203100,2460916325,31550,31550,31550,31550,0
+20250326,203000,2460916325,31550,31550,31550,31550,0
+20250326,202900,2460916325,31550,31550,31550,31550,0
+20250326,202800,2460916325,31550,31550,31550,31550,0
+20250326,202700,2460916325,31550,31550,31550,31550,0
+20250326,202600,2460916325,31550,31550,31550,31550,0
+20250326,202500,2460916325,31550,31550,31550,31550,0
+20250326,202400,2460916325,31550,31550,31550,31550,0
+20250326,202300,2460916325,31550,31550,31550,31550,0
+20250326,202200,2460916325,31550,31550,31550,31550,0
+20250326,202100,2460916325,31550,31550,31550,31550,0
+20250326,202000,2460916325,31550,31550,31550,31550,0
+20250326,201900,2460916325,31550,31550,31550,31550,0
+20250326,201800,2460916325,31550,31550,31550,31550,0
+20250326,201700,2460916325,31550,31550,31550,31550,0
+20250326,201600,2460916325,31550,31550,31550,31550,0
+20250326,201500,2460916325,31550,31550,31550,31550,0
+20250326,201400,2460916325,31550,31550,31550,31550,0
+20250326,201300,2460916325,31550,31550,31550,31550,0
+20250326,201200,2460916325,31550,31550,31550,31550,0
+20250326,201100,2460916325,31550,31550,31550,31550,0
+20250326,201000,2460916325,31550,31550,31550,31550,0
+20250326,200900,2460916325,31550,31550,31550,31550,0
+20250326,200800,2460916325,31550,31550,31550,31550,0
+20250326,200700,2460916325,31550,31550,31550,31550,0
+20250326,200600,2460916325,31550,31550,31550,31550,0
+20250326,200500,2460916325,31550,31550,31550,31550,0
+20250326,200400,2460916325,31550,31550,31550,31550,561
+20250326,200300,2460916325,31550,31550,31550,31550,0
+20250326,200200,2460916325,31550,31550,31550,31550,0
+20250326,200100,2460916325,31550,31550,31550,31550,0
+20250326,200000,2460916325,31550,31550,31550,31550,0
+20250326,195900,2460916325,31550,31550,31550,31550,0
+20250326,195800,2460916325,31550,31550,31550,31550,0
+20250326,195700,2460916325,31550,31550,31550,31550,0
+20250326,195600,2460916325,31550,31550,31550,31550,0
+20250326,195500,2460916325,31550,31550,31550,31550,0
+20250326,195400,2460916325,31550,31550,31550,31550,0
+20250326,195300,2460916325,31550,31550,31550,31550,0
+20250326,195200,2460916325,31550,31550,31550,31550,0
+20250326,195100,2460916325,31550,31550,31550,31550,0
+20250326,195000,2460916325,31550,31550,31550,31550,0
+20250326,194900,2460916325,31550,31550,31550,31550,0
+20250326,194800,2460916325,31550,31550,31550,31550,0
+20250326,194700,2460916325,31550,31550,31550,31550,0
+20250326,194600,2460916325,31550,31550,31550,31550,0
+20250326,194500,2460916325,31550,31550,31550,31550,0
+20250326,194400,2460916325,31550,31550,31550,31550,0
+20250326,194300,2460916325,31550,31550,31550,31550,0
+20250326,194200,2460916325,31550,31550,31550,31550,0
+20250326,194100,2460916325,31550,31550,31550,31550,0
+20250326,194000,2460916325,31550,31550,31550,31550,0
+20250326,193900,2460916325,31550,31550,31550,31550,0
+20250326,193800,2460916325,31550,31550,31550,31550,0
+20250326,193700,2460916325,31550,31550,31550,31550,0
+20250326,193600,2460916325,31550,31550,31550,31550,0
+20250326,193500,2460916325,31550,31550,31550,31550,0
+20250326,193400,2460916325,31550,31550,31550,31550,561
+20250326,193300,2460916325,31550,31550,31550,31550,0
+20250326,193200,2460916325,31550,31550,31550,31550,0
+20250326,193100,2460916325,31550,31550,31550,31550,0
+20250326,193000,2460916325,31550,31550,31550,31550,0
+20250326,192900,2460916325,31550,31550,31550,31550,0
+20250326,192800,2460916325,31550,31550,31550,31550,0
+20250326,192700,2460916325,31550,31550,31550,31550,0
+20250326,192600,2460916325,31550,31550,31550,31550,0
+20250326,192500,2460916325,31550,31550,31550,31550,0
+20250326,192400,2460916325,31550,31550,31550,31550,0
+20250326,192300,2460916325,31550,31550,31550,31550,0
+20250326,192200,2460916325,31550,31550,31550,31550,0
+20250326,192100,2460916325,31550,31550,31550,31550,0
+20250326,192000,2460916325,31550,31550,31550,31550,0
+20250326,191900,2460916325,31550,31550,31550,31550,0
+20250326,191800,2460916325,31550,31550,31550,31550,0
+20250326,191700,2460916325,31550,31550,31550,31550,0
+20250326,191600,2460916325,31550,31550,31550,31550,0
+20250326,191500,2460916325,31550,31550,31550,31550,0
+20250326,191400,2460916325,31550,31550,31550,31550,0
+20250326,191300,2460916325,31550,31550,31550,31550,0
+20250326,191200,2460916325,31550,31550,31550,31550,0
+20250326,191100,2460916325,31550,31550,31550,31550,0
+20250326,191000,2460916325,31550,31550,31550,31550,0
+20250326,190900,2460916325,31550,31550,31550,31550,0
+20250326,190800,2460916325,31550,31550,31550,31550,0
+20250326,190700,2460916325,31550,31550,31550,31550,0
+20250326,190600,2460916325,31550,31550,31550,31550,0
+20250326,190500,2460916325,31550,31550,31550,31550,0
+20250326,190400,2460916325,31550,31550,31550,31550,561
+20250326,190300,2460916325,31550,31550,31550,31550,0
+20250326,190200,2460916325,31550,31550,31550,31550,0
+20250326,190100,2460916325,31550,31550,31550,31550,0
+20250326,190000,2460916325,31550,31550,31550,31550,0
+20250326,185900,2460916325,31550,31550,31550,31550,0
+20250326,185800,2460916325,31550,31550,31550,31550,0
+20250326,185700,2460916325,31550,31550,31550,31550,0
+20250326,185600,2460916325,31550,31550,31550,31550,0
+20250326,185500,2460916325,31550,31550,31550,31550,0
+20250326,185400,2460916325,31550,31550,31550,31550,0
+20250326,185300,2460916325,31550,31550,31550,31550,0
+20250326,185200,2460916325,31550,31550,31550,31550,0
+20250326,185100,2460916325,31550,31550,31550,31550,0
+20250326,185000,2460916325,31550,31550,31550,31550,0
+20250326,184900,2460916325,31550,31550,31550,31550,0
+20250326,184800,2460916325,31550,31550,31550,31550,0
+20250326,184700,2460916325,31550,31550,31550,31550,0
+20250326,184600,2460916325,31550,31550,31550,31550,0
+20250326,184500,2460916325,31550,31550,31550,31550,0
+20250326,184400,2460916325,31550,31550,31550,31550,0
+20250326,184300,2460916325,31550,31550,31550,31550,0
+20250326,184200,2460916325,31550,31550,31550,31550,0
+20250326,184100,2460916325,31550,31550,31550,31550,0
+20250326,184000,2460916325,31550,31550,31550,31550,0
+20250326,183900,2460916325,31550,31550,31550,31550,0
+20250326,183800,2460916325,31550,31550,31550,31550,0
+20250326,183700,2460916325,31550,31550,31550,31550,0
+20250326,183600,2460916325,31550,31550,31550,31550,0
+20250326,183500,2460916325,31550,31550,31550,31550,0
+20250326,183400,2460916325,31550,31550,31550,31550,561
+20250326,183300,2460916325,31550,31550,31550,31550,0
+20250326,183200,2460916325,31550,31550,31550,31550,0
+20250326,183100,2460916325,31550,31550,31550,31550,0
+20250326,183000,2460916325,31550,31550,31550,31550,0
+20250326,182900,2460916325,31550,31550,31550,31550,0
+20250326,182800,2460916325,31550,31550,31550,31550,0
+20250326,182700,2460916325,31550,31550,31550,31550,0
+20250326,182600,2460916325,31550,31550,31550,31550,0
+20250326,182500,2460916325,31550,31550,31550,31550,0
+20250326,182400,2460916325,31550,31550,31550,31550,0
+20250326,182300,2460916325,31550,31550,31550,31550,0
+20250326,182200,2460916325,31550,31550,31550,31550,0
+20250326,182100,2460916325,31550,31550,31550,31550,0
+20250326,182000,2460916325,31550,31550,31550,31550,0
+20250326,181900,2460916325,31550,31550,31550,31550,0
+20250326,181800,2460916325,31550,31550,31550,31550,0
+20250326,181700,2460916325,31550,31550,31550,31550,0
+20250326,181600,2460916325,31550,31550,31550,31550,0
+20250326,181500,2460916325,31550,31550,31550,31550,0
+20250326,181400,2460916325,31550,31550,31550,31550,0
+20250326,181300,2460916325,31550,31550,31550,31550,0
+20250326,181200,2460916325,31550,31550,31550,31550,0
+20250326,181100,2460916325,31550,31550,31550,31550,0
+20250326,181000,2460916325,31550,31550,31550,31550,0
+20250326,180900,2460916325,31550,31550,31550,31550,0
+20250326,180800,2460916325,31550,31550,31550,31550,0
+20250326,180700,2460916325,31550,31550,31550,31550,0
+20250326,180600,2460916325,31550,31550,31550,31550,0
+20250326,180500,2460916325,31550,31550,31550,31550,0
+20250326,180400,2460916325,31550,31550,31550,31550,561
+20250326,180300,2460916325,31550,31550,31550,31550,0
+20250326,180200,2460916325,31550,31550,31550,31550,0
+20250326,180100,2460916325,31550,31550,31550,31550,0
+20250326,180000,2460916325,31550,31550,31550,31550,0
+20250326,175900,2460916325,31550,31550,31550,31550,0
+20250326,175800,2460916325,31550,31550,31550,31550,0
+20250326,175700,2460916325,31550,31550,31550,31550,0
+20250326,175600,2460916325,31550,31550,31550,31550,0
+20250326,175500,2460916325,31550,31550,31550,31550,0
+20250326,175400,2460916325,31550,31550,31550,31550,0
+20250326,175300,2460916325,31550,31550,31550,31550,0
+20250326,175200,2460916325,31550,31550,31550,31550,0
+20250326,175100,2460916325,31550,31550,31550,31550,0
+20250326,175000,2460916325,31550,31550,31550,31550,0
+20250326,174900,2460916325,31550,31550,31550,31550,0
+20250326,174800,2460916325,31550,31550,31550,31550,0
+20250326,174700,2460916325,31550,31550,31550,31550,0
+20250326,174600,2460916325,31550,31550,31550,31550,0
+20250326,174500,2460916325,31550,31550,31550,31550,0
+20250326,174400,2460916325,31550,31550,31550,31550,0
+20250326,174300,2460916325,31550,31550,31550,31550,0
+20250326,174200,2460916325,31550,31550,31550,31550,0
+20250326,174100,2460916325,31550,31550,31550,31550,0
+20250326,174000,2460916325,31550,31550,31550,31550,0
+20250326,173900,2460916325,31550,31550,31550,31550,0
+20250326,173800,2460916325,31550,31550,31550,31550,0
+20250326,173700,2460916325,31550,31550,31550,31550,0
+20250326,173600,2460916325,31550,31550,31550,31550,0
+20250326,173500,2460916325,31550,31550,31550,31550,0
+20250326,173400,2460916325,31550,31550,31550,31550,561
+20250326,173300,2460916325,31550,31550,31550,31550,0
+20250326,173200,2460916325,31550,31550,31550,31550,0
+20250326,173100,2460916325,31550,31550,31550,31550,0
+20250326,173000,2460916325,31550,31550,31550,31550,0
+20250326,172900,2460916325,31550,31550,31550,31550,0
+20250326,172800,2460916325,31550,31550,31550,31550,0
+20250326,172700,2460916325,31550,31550,31550,31550,0
+20250326,172600,2460916325,31550,31550,31550,31550,0
+20250326,172500,2460916325,31550,31550,31550,31550,0
+20250326,172400,2460916325,31550,31550,31550,31550,0
+20250326,172300,2460916325,31550,31550,31550,31550,0
+20250326,172200,2460916325,31550,31550,31550,31550,0
+20250326,172100,2460916325,31550,31550,31550,31550,0
+20250326,172000,2460916325,31550,31550,31550,31550,0
+20250326,171900,2460916325,31550,31550,31550,31550,0
+20250326,171800,2460916325,31550,31550,31550,31550,0
+20250326,171700,2460916325,31550,31550,31550,31550,0
+20250326,171600,2460916325,31550,31550,31550,31550,0
+20250326,171500,2460916325,31550,31550,31550,31550,0
+20250326,171400,2460916325,31550,31550,31550,31550,0
+20250326,171300,2460916325,31550,31550,31550,31550,0
+20250326,171200,2460916325,31550,31550,31550,31550,0
+20250326,171100,2460916325,31550,31550,31550,31550,0
+20250326,171000,2460916325,31550,31550,31550,31550,0
+20250326,170900,2460916325,31550,31550,31550,31550,0
+20250326,170800,2460916325,31550,31550,31550,31550,0
+20250326,170700,2460916325,31550,31550,31550,31550,0
+20250326,170600,2460916325,31550,31550,31550,31550,0
+20250326,170500,2460916325,31550,31550,31550,31550,0
+20250326,170400,2460916325,31550,31550,31550,31550,561
+20250326,170300,2460916325,31550,31550,31550,31550,0
+20250326,170200,2460916325,31550,31550,31550,31550,0
+20250326,170100,2460916325,31550,31550,31550,31550,0
+20250326,170000,2460916325,31550,31550,31550,31550,0
+20250326,165900,2460916325,31550,31550,31550,31550,0
+20250326,165800,2460916325,31550,31550,31550,31550,0
+20250326,165700,2460916325,31550,31550,31550,31550,0
+20250326,165600,2460916325,31550,31550,31550,31550,0
+20250326,165500,2460916325,31550,31550,31550,31550,0
+20250326,165400,2460916325,31550,31550,31550,31550,0
+20250326,165300,2460916325,31550,31550,31550,31550,0
+20250326,165200,2460916325,31550,31550,31550,31550,0
+20250326,165100,2460916325,31550,31550,31550,31550,0
+20250326,165000,2460916325,31550,31550,31550,31550,0
+20250326,164900,2460916325,31550,31550,31550,31550,0
+20250326,164800,2460916325,31550,31550,31550,31550,0
+20250326,164700,2460916325,31550,31550,31550,31550,0
+20250326,164600,2460916325,31550,31550,31550,31550,0
+20250326,164500,2460916325,31550,31550,31550,31550,0
+20250326,164400,2460916325,31550,31550,31550,31550,0
+20250326,164300,2460916325,31550,31550,31550,31550,0
+20250326,164200,2460916325,31550,31550,31550,31550,0
+20250326,164100,2460916325,31550,31550,31550,31550,0
+20250326,164000,2460916325,31550,31550,31550,31550,0
+20250326,163900,2460916325,31550,31550,31550,31550,0
+20250326,163800,2460916325,31550,31550,31550,31550,0
+20250326,163700,2460916325,31550,31550,31550,31550,0
+20250326,163600,2460916325,31550,31550,31550,31550,0
+20250326,163500,2460916325,31550,31550,31550,31550,0
+20250326,163400,2460916325,31550,31550,31550,31550,561
+20250326,163300,2460916325,31550,31550,31550,31550,0
+20250326,163200,2460916325,31550,31550,31550,31550,0
+20250326,163100,2460916325,31550,31550,31550,31550,0
+20250326,163000,2460916325,31550,31550,31550,31550,0
+20250326,162900,2460916325,31550,31550,31550,31550,0
+20250326,162800,2460916325,31550,31550,31550,31550,0
+20250326,162700,2460916325,31550,31550,31550,31550,0
+20250326,162600,2460916325,31550,31550,31550,31550,0
+20250326,162500,2460916325,31550,31550,31550,31550,0
+20250326,162400,2460916325,31550,31550,31550,31550,0
+20250326,162300,2460916325,31550,31550,31550,31550,0
+20250326,162200,2460916325,31550,31550,31550,31550,0
+20250326,162100,2460916325,31550,31550,31550,31550,0
+20250326,162000,2460916325,31550,31550,31550,31550,0
+20250326,161900,2460916325,31550,31550,31550,31550,0
+20250326,161800,2460916325,31550,31550,31550,31550,0
+20250326,161700,2460916325,31550,31550,31550,31550,0
+20250326,161600,2460916325,31550,31550,31550,31550,0
+20250326,161500,2460916325,31550,31550,31550,31550,0
+20250326,161400,2460916325,31550,31550,31550,31550,0
+20250326,161300,2460916325,31550,31550,31550,31550,0
+20250326,161200,2460916325,31550,31550,31550,31550,0
+20250326,161100,2460916325,31550,31550,31550,31550,0
+20250326,161000,2460916325,31550,31550,31550,31550,0
+20250326,160900,2460916325,31550,31550,31550,31550,0
+20250326,160800,2460916325,31550,31550,31550,31550,0
+20250326,160700,2460916325,31550,31550,31550,31550,0
+20250326,160600,2460916325,31550,31550,31550,31550,0
+20250326,160500,2460916325,31550,31550,31550,31550,0
+20250326,160400,2460916325,31550,31550,31550,31550,561
+20250326,160300,2460916325,31550,31550,31550,31550,0
+20250326,160200,2460916325,31550,31550,31550,31550,0
+20250326,160100,2460916325,31550,31550,31550,31550,0
+20250326,160000,2460916325,31550,31550,31550,31550,0
+20250326,155900,2460916325,31550,31550,31550,31550,0
+20250326,155800,2460916325,31550,31550,31550,31550,0
+20250326,155700,2460916325,31550,31550,31550,31550,0
+20250326,155600,2460916325,31550,31550,31550,31550,0
+20250326,155500,2460916325,31550,31550,31550,31550,0
+20250326,155400,2460916325,31550,31550,31550,31550,0
+20250326,155300,2460916325,31550,31550,31550,31550,0
+20250326,155200,2460916325,31550,31550,31550,31550,0
+20250326,155100,2460916325,31550,31550,31550,31550,0
+20250326,155000,2460916325,31550,31550,31550,31550,0
+20250326,154900,2460916325,31550,31550,31550,31550,0
+20250326,154800,2460916325,31550,31550,31550,31550,0
+20250326,154700,2460916325,31550,31550,31550,31550,0
+20250326,154600,2460916325,31550,31550,31550,31550,0
+20250326,154500,2460916325,31550,31550,31550,31550,0
+20250326,154400,2460916325,31550,31550,31550,31550,0
+20250326,154300,2460916325,31550,31550,31550,31550,0
+20250326,154200,2460916325,31550,31550,31550,31550,0
+20250326,154100,2460916325,31550,31550,31550,31550,0
+20250326,154000,2460916325,31550,31550,31550,31550,0
+20250326,153900,2460916325,31550,31550,31550,31550,0
+20250326,153800,2460916325,31550,31550,31550,31550,0
+20250326,153700,2460916325,31550,31550,31550,31550,0
+20250326,153600,2460916325,31550,31550,31550,31550,0
+20250326,153500,2460916325,31550,31550,31550,31550,0
+20250326,153400,2460916325,31550,31550,31550,31550,561
+20250326,153300,2460916325,31550,31550,31550,31550,0
+20250326,153200,2460916325,31550,31550,31550,31550,0
+20250326,153100,2460916325,31550,31550,31550,31550,0
+20250326,153000,2460916325,31550,31550,31550,31550,561
+20250326,152900,2443216775,31500,31500,31500,31500,0
+20250326,152800,2443216775,31500,31500,31500,31500,0
+20250326,152700,2443216775,31500,31500,31500,31500,0
+20250326,152600,2443216775,31500,31500,31500,31500,0
+20250326,152500,2443216775,31500,31500,31500,31500,0
+20250326,152400,2443216775,31500,31500,31500,31500,0
+20250326,152300,2443216775,31500,31500,31500,31500,0
+20250326,152200,2443216775,31500,31500,31500,31500,0
+20250326,152100,2443216775,31500,31500,31500,31500,0
+20250326,152000,2443216775,31500,31500,31500,31500,0
+20250326,151900,2443216775,31500,31600,31750,31500,990
+20250326,151800,2411970975,31800,31600,31800,31600,54
+20250326,151700,2410264375,31500,31650,31650,31500,2466
+20250326,151600,2332345925,31650,31750,31750,31650,421
+20250326,151500,2318993725,31950,31950,31950,31950,37
+20250326,151400,2317811575,32000,32000,32000,32000,10
+20250326,151300,2317491575,32000,32000,32000,32000,12
+20250326,151200,2317107575,32000,31800,32000,31750,245
+20250326,151100,2309316825,31800,31750,31800,31700,108
+20250326,151000,2305889925,31700,31750,31750,31700,25
+20250326,150900,2305096675,31800,31800,31800,31750,123
+20250326,150800,2301186825,31700,31800,31800,31700,115
+20250326,150700,2297539925,31800,31900,31900,31700,246
+20250326,150600,2289724325,31750,31800,31800,31750,110
+20250326,150500,2286227725,31800,31900,31900,31800,11
+20250326,150400,2285877825,31750,31800,31800,31750,324
+20250326,150300,2275579125,31950,31950,31950,31950,5
+20250326,150200,2275419375,32000,31800,32000,31800,66
+20250326,150100,2273319975,31800,31900,32000,31800,741
+20250326,150000,2249716175,32000,32050,32050,31900,45
+20250326,145900,2248278525,32050,32000,32050,32000,74
+20250326,145800,2245907325,32050,32000,32050,32000,211
+20250326,145700,2239152275,31950,31950,31950,31950,135
+20250326,145600,2234839025,31950,31950,31950,31950,103
+20250326,145500,2231548175,31850,31850,31850,31850,74
+20250326,145400,2229191275,31900,32050,32050,31900,112
+20250326,145300,2225618175,32050,32050,32050,32050,19
+20250326,145200,2225009225,31900,31900,31900,31850,530
+20250326,145100,2208104625,31900,32050,32050,31900,329
+20250326,145000,2197594775,31950,32000,32000,31950,193
+20250326,144900,2191425525,32000,32000,32000,32000,0
+20250326,144800,2191425525,32000,32050,32050,32000,14
+20250326,144700,2190977475,32050,31950,32050,31950,82
+20250326,144600,2188357375,32000,32000,32100,31950,55
+20250326,144500,2186598125,31950,31950,31950,31950,24
+20250326,144400,2185831325,31950,32000,32000,31950,13
+20250326,144300,2185415825,32000,32200,32200,32000,71
+20250326,144200,2183138875,31900,32050,32050,31900,202
+20250326,144100,2176683325,32300,32300,32300,32250,121
+20250326,144000,2172778975,32050,31950,32100,31900,945
+20250326,143900,2142495825,31950,32050,32050,31900,212
+20250326,143800,2135707325,32000,32400,32400,31800,2095
+20250326,143700,2068497575,32350,32350,32850,32200,1136
+20250326,143600,2031720625,32250,33000,33600,32050,5304
+20250326,143500,1858187725,33000,32800,33000,32800,675
+20250326,143400,1835999675,32800,32800,32800,32750,258
+20250326,143300,1827540525,32850,32850,32850,32800,72
+20250326,143200,1825176525,32800,32800,32800,32800,119
+20250326,143100,1821273325,32800,32950,33000,32800,443
+20250326,143000,1806659525,33000,33100,33150,32750,135
+20250326,142900,1802205700,33050,33000,33050,32800,437
+20250326,142800,1787793625,33000,32750,33000,32700,1380
+20250326,142700,1742305825,32750,32700,32800,32700,112
+20250326,142600,1738632775,32700,32650,32800,32600,55
+20250326,142500,1736835425,32600,32600,33000,32600,959
+20250326,142400,1705381175,32550,32350,32600,32350,257
+20250326,142300,1697021625,32600,32550,32600,32550,341
+20250326,142200,1685921225,32550,32600,32700,32400,752
+20250326,142100,1661373275,32650,32400,33000,32400,1857
+20250326,142000,1600763225,32250,32100,32400,32100,1133
+20250326,141900,1564220925,31900,31900,31900,31900,13
+20250326,141800,1563806225,31900,31900,31900,31900,3
+20250326,141700,1563710525,31950,31950,31950,31950,50
+20250326,141600,1562113025,31950,32000,32000,31950,100
+20250326,141500,1558916625,31950,31950,31950,31950,0
+20250326,141400,1558916625,31950,32000,32000,31950,13
+20250326,141300,1558500725,32100,31950,32100,31900,421
+20250326,141200,1545042775,32050,32050,32050,32050,0
+20250326,141100,1545042775,32050,32050,32050,32050,4
+20250326,141000,1544914575,32050,32050,32050,32000,94
+20250326,140900,1541904075,32000,32000,32000,32000,31
+20250326,140800,1540912075,32000,32000,32000,32000,0
+20250326,140700,1540912075,32000,32000,32000,32000,0
+20250326,140600,1540912075,32000,32000,32000,32000,0
+20250326,140500,1540912075,32000,32000,32000,32000,62
+20250326,140400,1538928075,31950,31950,31950,31950,13
+20250326,140300,1538512725,32000,32000,32000,32000,141
+20250326,140200,1534000725,32050,32050,32100,32050,16
+20250326,140100,1533487425,32100,32100,32100,32050,60
+20250326,140000,1531562575,32000,32000,32000,32000,65
+20250326,135900,1529482575,32000,32100,32100,32000,63
+20250326,135800,1527461575,32100,32100,32100,32100,1
+20250326,135700,1527429475,32100,32100,32100,32100,173
+20250326,135600,1521876175,32100,32100,32100,32100,2
+20250326,135500,1521811975,32000,32000,32000,32000,20
+20250326,135400,1521171975,32000,32000,32000,32000,20
+20250326,135300,1520531975,32000,32000,32000,32000,13
+20250326,135200,1520115975,32100,32000,32100,32000,171
+20250326,135100,1514628275,32000,32000,32000,32000,192
+20250326,135000,1508484275,32000,32000,32000,32000,68
+20250326,134900,1506308275,32000,32000,32000,32000,20
+20250326,134800,1505668275,31950,31900,31950,31900,487
+20250326,134700,1490127375,31950,31950,31950,31950,54
+20250326,134600,1488402075,31975,31950,31975,31950,21
+20250326,134500,1487730625,32000,32050,32050,32000,473
+20250326,134400,1472593025,32050,32050,32050,32050,121
+20250326,134300,1468714975,32050,32050,32050,32050,14
+20250326,134200,1468266275,32100,32100,32100,32100,0
+20250326,134100,1468266275,32100,32050,32100,32050,92
+20250326,134000,1465316175,32050,32000,32050,32000,105
+20250326,133900,1461955925,32050,32100,32100,32050,214
+20250326,133800,1455097175,32100,32100,32100,32000,75
+20250326,133700,1452693975,32100,32100,32100,32000,210
+20250326,133600,1445953975,32000,32100,32100,32000,89
+20250326,133500,1443100875,32050,32050,32050,32050,45
+20250326,133400,1441658625,32000,32000,32000,32000,0
+20250326,133300,1441658625,32000,32150,32150,32000,85
+20250326,133200,1438936825,32150,32150,32150,32150,2
+20250326,133100,1438872525,32000,32150,32150,32000,36
+20250326,133000,1437717525,32150,32150,32150,32150,3
+20250326,132900,1437621075,32150,32150,32150,32150,6
+20250326,132800,1437428175,32200,32050,32200,32000,15
+20250326,132700,1436947375,32050,32050,32050,32050,0
+20250326,132600,1436947375,32050,32050,32050,32050,0
+20250326,132500,1436947375,32050,32050,32050,32050,25
+20250326,132400,1436146125,32050,32200,32200,32050,57
+20250326,132300,1434310875,32200,32050,32200,32050,14
+20250326,132200,1433862025,32250,32250,32250,32250,170
+20250326,132100,1428379525,32250,32000,32250,32000,2082
+20250326,132000,1361472575,32000,32000,32000,32000,2
+20250326,131900,1361408575,32000,32000,32000,32000,64
+20250326,131800,1359360575,32000,32000,32000,31850,75
+20250326,131700,1356961025,32000,32000,32000,32000,50
+20250326,131600,1355361025,32050,32000,32050,32000,698
+20250326,131500,1333019975,31950,31950,32000,31950,263
+20250326,131400,1324616625,31950,31950,31950,31950,103
+20250326,131300,1321325775,31950,31950,31950,31950,136
+20250326,131200,1316980575,31975,31950,31975,31950,226
+20250326,131100,1309759825,31950,31950,32000,31950,529
+20250326,131000,1292857925,31750,31800,31950,31750,436
+20250326,130900,1278945825,31750,31750,31750,31750,263
+20250326,130800,1270595575,31750,31650,31750,31600,39
+20250326,130700,1269359225,31650,31650,31650,31650,0
+20250326,130600,1269359225,31650,31650,31650,31650,60
+20250326,130500,1267460225,31650,31650,31650,31650,19
+20250326,130400,1266858875,31700,31700,31700,31700,0
+20250326,130300,1266858875,31700,31700,31700,31700,34
+20250326,130200,1265781075,31650,31650,31650,31650,13
+20250326,130100,1265369625,31700,31700,31700,31700,5
+20250326,130000,1265211125,31650,31650,31650,31650,0
+20250326,125900,1265211125,31650,31650,31650,31600,407
+20250326,125800,1252342675,31650,31650,31650,31650,0
+20250326,125700,1252342675,31650,31750,31750,31650,13
+20250326,125600,1251930725,31700,31700,31700,31650,8
+20250326,125500,1251677175,31700,31700,31700,31700,22
+20250326,125400,1250979775,31600,31700,31700,31600,66
+20250326,125300,1248893475,31700,31700,31700,31600,33
+20250326,125200,1247850475,31700,31600,31700,31600,16
+20250326,125100,1247344575,31750,31750,31750,31750,41
+20250326,125000,1246042825,31750,31600,31750,31600,13
+20250326,124900,1245630225,31600,31600,31600,31600,1
+20250326,124800,1245598625,31500,31500,31500,31500,0
+20250326,124700,1245598625,31500,31500,31500,31500,20
+20250326,124600,1244968625,31550,31550,31550,31550,64
+20250326,124500,1242949425,31500,31500,31500,31500,3
+20250326,124400,1242854925,31500,31500,31500,31500,2
+20250326,124300,1242791925,31500,31550,31550,31500,212
+20250326,124200,1236105050,31600,31600,31600,31550,58
+20250326,124100,1234272900,31600,31750,31750,31600,223
+20250326,124000,1227212000,31750,31750,31750,31750,0
+20250326,123900,1227212000,31750,31750,31750,31750,0
+20250326,123800,1227212000,31750,31750,31750,31750,0
+20250326,123700,1227212000,31750,31750,31750,31750,13
+20250326,123600,1226799250,31750,31750,31750,31750,0
+20250326,123500,1226799250,31750,31750,31750,31750,1
+20250326,123400,1226767500,31750,31750,31750,31750,0
+20250326,123300,1226767500,31750,31800,31800,31750,84
+20250326,123200,1224097850,31800,31800,31800,31800,13
+20250326,123100,1223684450,31900,31900,31900,31900,15
+20250326,123000,1223205950,31900,31900,31900,31900,42
+20250326,122900,1221866150,31800,31800,31800,31800,11
+20250326,122800,1221516350,31800,31750,31800,31750,16
+20250326,122700,1221008300,31750,31650,31800,31600,30
+20250326,122600,1220057200,31650,31800,31900,31650,39
+20250326,122500,1218819800,31800,31800,31800,31600,216
+20250326,122400,1211962100,31800,32100,32100,31750,188
+20250326,122300,1205974050,32100,31700,32100,31700,524
+20250326,122200,1189246700,31600,31800,31850,31500,1952
+20250326,122100,1127707200,31900,32050,32050,31900,356
+20250326,122000,1116338050,32100,32000,32150,32000,3009
+20250326,121900,1019794000,32000,31800,32000,31800,2375
+20250326,121800,943988500,31850,31750,31850,31750,844
+20250326,121700,917148300,31750,31550,31750,31550,2038
+20250326,121600,852585400,31600,31550,31600,31550,120
+20250326,121500,848793900,31550,31550,31550,31550,151
+20250326,121400,844029850,31550,31550,31550,31550,33
+20250326,121300,842988700,31600,31600,31600,31600,122
+20250326,121200,839133500,31600,31600,31600,31600,12
+20250326,121100,838754300,31600,31600,31600,31500,14
+20250326,121000,838313000,31600,31600,31600,31600,0
+20250326,120900,838313000,31600,31600,31600,31500,481
+20250326,120800,823159500,31600,31500,31600,31500,54
+20250326,120700,821458300,31500,31500,31500,31500,0
+20250326,120600,821458300,31500,31750,31750,31500,66
+20250326,120500,819379050,31500,31600,31600,31500,380
+20250326,120400,807406050,31600,31700,31700,31600,706
+20250326,120300,785090750,31750,31750,31750,31750,28
+20250326,120200,784201750,31750,31750,31750,31750,0
+20250326,120100,784201750,31750,31750,31750,31750,13
+20250326,120000,783789000,31800,31800,31800,31800,2
+20250326,115900,783725400,31750,31750,31750,31750,0
+20250326,115800,783725400,31750,31750,31750,31750,0
+20250326,115700,783725400,31750,31750,31750,31750,0
+20250326,115600,783725400,31750,31850,31850,31750,54
+20250326,115500,782006650,31850,31800,31850,31800,66
+20250326,115400,779904750,31850,31850,31850,31850,0
+20250326,115300,779904750,31850,31850,31850,31850,59
+20250326,115200,778025600,31850,31850,31850,31850,328
+20250326,115100,767578800,31700,31800,31800,31700,40
+20250326,115000,766308200,31800,31800,31800,31800,1
+20250326,114900,766276400,31800,31800,31800,31800,80
+20250326,114800,763732400,31800,31800,31800,31800,655
+20250326,114700,742903400,31700,31600,31700,31600,9
+20250326,114600,742618200,31500,31500,31500,31500,13
+20250326,114500,742208700,31550,31550,31550,31550,165
+20250326,114400,737002950,31550,31500,31550,31500,243
+20250326,114300,729342150,31450,31500,31500,31450,287
+20250326,114200,720309550,31500,31600,31600,31500,939
+20250326,114100,690729550,31600,31500,31600,31500,134
+20250326,114000,686507650,31500,31650,31650,31500,1191
+20250326,113900,648877800,31650,31750,31750,31650,67
+20250326,113800,646754200,31700,31800,31800,31700,15
+20250326,113700,646278200,31750,31750,31750,31750,32
+20250326,113600,645262200,31750,31700,31750,31700,28
+20250326,113500,644373875,31725,31725,31725,31725,0
+20250326,113400,644373875,31725,31725,31725,31725,1
+20250326,113300,644342150,31700,31700,31700,31700,96
+20250326,113200,641298950,31700,31700,31700,31700,144
+20250326,113100,636734150,31700,31700,31700,31700,13
+20250326,113000,636322050,31725,31725,31725,31725,18
+20250326,112900,635751000,31700,31700,31700,31700,20
+20250326,112800,635117000,31700,31700,31700,31700,0
+20250326,112700,635117000,31700,31700,31700,31700,2
+20250326,112600,635053600,31700,31700,31700,31700,13
+20250326,112500,634641500,31750,31750,31750,31750,0
+20250326,112400,634641500,31750,31750,31750,31750,6
+20250326,112300,634451000,31750,31750,31750,31750,0
+20250326,112200,634451000,31750,31750,31750,31750,0
+20250326,112100,634451000,31750,31750,31750,31750,0
+20250326,112000,634451000,31750,31800,31800,31750,131
+20250326,111900,630286800,31800,31800,31800,31800,0
+20250326,111800,630286800,31800,31800,31800,31800,0
+20250326,111700,630286800,31800,31800,31800,31800,1
+20250326,111600,630255000,31850,31850,31850,31850,1
+20250326,111500,630223150,31750,31750,31750,31750,20
+20250326,111400,629588150,31700,31700,31700,31700,0
+20250326,111300,629588150,31700,31700,31700,31700,50
+20250326,111200,628003150,31750,31850,31850,31700,643
+20250326,111100,607596950,31850,31900,31900,31850,498
+20250326,111000,591731000,32000,32000,32000,31900,66
+20250326,110900,589620250,32000,32000,32000,32000,2
+20250326,110800,589556250,31850,31850,31850,31850,0
+20250326,110700,589556250,31850,31900,31900,31850,100
+20250326,110600,586368750,31850,31850,31850,31850,0
+20250326,110500,586368750,31850,31950,31950,31850,310
+20250326,110400,576474900,31950,31950,31950,31950,0
+20250326,110300,576474900,31950,32000,32000,31950,7
+20250326,110200,576251000,32000,32000,32000,32000,63
+20250326,110100,574235000,32000,31900,32000,31900,62
+20250326,110000,572255200,31900,31900,31900,31900,14
+20250326,105900,571808600,32000,32000,32000,32000,26
+20250326,105800,570976600,32050,32050,32050,32050,19
+20250326,105700,570367650,32050,31950,32050,31950,961
+20250326,105600,539614950,31950,31950,31950,31950,45
+20250326,105500,538177200,31900,31900,31900,31900,15
+20250326,105400,537698700,31950,31950,31950,31900,314
+20250326,105300,527671400,31900,31850,31900,31850,80
+20250326,105200,525120900,31850,31900,31900,31850,700
+20250326,105100,502805050,31950,31900,31950,31900,14
+20250326,105000,502358250,31900,32000,32050,31900,118
+20250326,104900,498583450,32050,32050,32050,32050,15
+20250326,104800,498102700,32050,32050,32050,32050,24
+20250326,104700,497333500,32050,32050,32050,32050,71
+20250326,104600,495057950,32050,32050,32050,32050,111
+20250326,104500,491500400,32050,32000,32100,32000,738
+20250326,104400,467846000,31950,31950,32000,31950,625
+20250326,104300,447857250,31950,31900,31950,31900,1606
+20250326,104200,396608950,31900,31900,31900,31900,120
+20250326,104100,392780950,31900,31850,31900,31850,63
+20250326,104000,390774350,31850,31750,31850,31750,459
+20250326,103900,376176650,31750,31700,31750,31700,45
+20250326,103800,374749500,31700,31700,31700,31700,1
+20250326,103700,374717800,31650,31650,31650,31650,122
+20250326,103600,370856500,31700,31700,31700,31700,1
+20250326,103500,370824800,31700,31650,31700,31650,79
+20250326,103400,368324400,31700,31700,31700,31700,25
+20250326,103300,367531900,31700,31700,31700,31700,0
+20250326,103200,367531900,31700,31700,31700,31700,222
+20250326,103100,360494500,31700,31750,31750,31700,497
+20250326,103000,344718900,31800,31800,31800,31750,412
+20250326,102900,331627100,31800,31900,31900,31800,86
+20250326,102800,328884700,31900,31900,31900,31900,158
+20250326,102700,323844500,31850,31800,31850,31800,352
+20250326,102600,312644600,31750,31800,31800,31750,106
+20250326,102500,309278800,31800,31800,31800,31800,28
+20250326,102400,308388400,31800,31800,31800,31800,5
+20250326,102300,308229400,31800,31700,31800,31700,133
+20250326,102200,304012700,31700,31650,31700,31650,418
+20250326,102100,290766600,31650,31650,31650,31650,0
+20250326,102000,290766600,31650,31650,31650,31650,121
+20250326,101900,286936950,31650,31600,31650,31600,32
+20250326,101800,285924750,31600,31600,31600,31600,8
+20250326,101700,285671950,31600,31600,31600,31600,267
+20250326,101600,277234750,31600,31600,31600,31600,0
+20250326,101500,277234750,31600,31600,31600,31600,2
+20250326,101400,277171550,31600,31600,31600,31600,6
+20250326,101300,276981950,31550,31550,31550,31550,0
+20250326,101200,276981950,31550,31550,31550,31550,0
+20250326,101100,276981950,31550,31550,31550,31550,10
+20250326,101000,276666450,31500,31500,31500,31500,0
+20250326,100900,276666450,31500,31500,31500,31500,0
+20250326,100800,276666450,31500,31500,31500,31500,0
+20250326,100700,276666450,31500,31600,31600,31500,354
+20250326,100600,265501775,31600,31600,31600,31600,21
+20250326,100500,264838175,31600,31600,31600,31600,90
+20250326,100400,261994175,31550,31550,31550,31550,0
+20250326,100300,261994175,31550,31550,31550,31550,0
+20250326,100200,261994175,31550,31550,31550,31550,10
+20250326,100100,261678675,31500,31650,31650,31500,20
+20250326,100000,261047125,31500,31500,31500,31500,5
+20250326,095900,260889625,31500,31500,31500,31500,0
+20250326,095800,260889625,31500,31500,31500,31500,9
+20250326,095700,260606125,31500,31600,31600,31500,88
+20250326,095600,257829825,31650,31650,31650,31650,0
+20250326,095500,257829825,31650,31650,31650,31650,0
+20250326,095400,257829825,31650,31650,31650,31650,0
+20250326,095300,257829825,31650,31650,31650,31650,1
+20250326,095200,257798175,31700,31700,31700,31700,5
+20250326,095100,257639675,31650,31650,31650,31650,32
+20250326,095000,256626875,31650,31650,31650,31650,12
+20250326,094900,256247075,31500,31300,31650,31300,200
+20250326,094800,249939775,31500,31300,31500,31300,101
+20250326,094700,246758475,31500,31400,31500,31400,515
+20250326,094600,230547475,31400,31400,31400,31400,84
+20250326,094500,227909875,31400,31275,31400,31275,548
+20250326,094400,210717875,31300,31050,31300,31050,501
+20250326,094300,195067175,31100,31050,31100,31000,1111
+20250326,094200,160612475,31150,31050,31200,31050,213
+20250326,094100,153983525,31050,31050,31050,31050,0
+20250326,094000,153983525,31050,31100,31100,31050,291
+20250326,093900,144943675,31150,31200,31200,31150,301
+20250326,093800,135567475,31200,31150,31200,31150,13
+20250326,093700,135161925,31200,31250,31250,31200,12
+20250326,093600,134787475,31300,31300,31300,31300,10
+20250326,093500,134474475,31200,31200,31200,31200,40
+20250326,093400,133226475,31200,31200,31200,31200,13
+20250326,093300,132820875,31200,31250,31250,31200,287
+20250326,093200,123866325,31300,31300,31300,31300,0
+20250326,093100,123866325,31300,31200,31300,31200,549
+20250326,093000,106734525,31400,31400,31400,31400,0
+20250326,092900,106734525,31400,31400,31400,31400,4
+20250326,092800,106608925,31400,31350,31400,31200,488
+20250326,092700,91353575,31400,31500,31500,31400,317
+20250326,092600,81384275,31500,31450,31500,31450,6
+20250326,092500,81195325,31450,31450,31450,31450,0
+20250326,092400,81195325,31450,31450,31450,31450,102
+20250326,092300,77987425,31450,31450,31450,31450,21
+20250326,092200,77326975,31450,31450,31450,31450,60
+20250326,092100,75439975,31450,31450,31450,31450,0
+20250326,092000,75439975,31450,31500,31500,31450,121
+20250326,091900,71630525,31400,31400,31400,31400,132
+20250326,091800,67485725,31400,31400,31400,31400,0
+20250326,091700,67485725,31400,31400,31400,31400,0
+20250326,091600,67485725,31400,31400,31400,31400,49
+20250326,091500,65947125,31400,31450,31500,31400,24
+20250326,091400,65192275,31500,31500,31500,31500,14
+20250326,091300,64751275,31500,31450,31500,31450,154
+20250326,091200,59902025,31350,31350,31350,31350,68
+20250326,091100,57770225,31350,31350,31350,31350,0
+20250326,091000,57770225,31350,31400,31400,31350,104
+20250326,090900,54504725,31500,31550,31550,31500,14
+20250326,090800,54063225,31500,31500,31500,31400,312
+20250326,090700,44235425,31500,31450,31500,31450,142
+20250326,090600,39764525,31500,31500,31500,31450,39
+20250326,090500,38536075,31500,31500,31500,31450,12
+20250326,090400,38158325,31450,31250,31475,31250,141
+20250326,090300,33745950,31200,31250,31250,31200,100
+20250326,090200,30624500,31400,31500,31500,31150,314
+20250326,090100,20791000,31500,31650,31650,31500,124
+20250326,090000,16883350,31700,31200,31700,31200,541

416180/min/candle-20250327.csv

@@ -0,0 +1,755 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,213300,2244979075,30150,30150,30150,30150,1297
+20250327,213200,2244979075,30150,30150,30150,30150,0
+20250327,213100,2244979075,30150,30150,30150,30150,0
+20250327,213000,2244979075,30150,30150,30150,30150,0
+20250327,212900,2244979075,30150,30150,30150,30150,0
+20250327,212800,2244979075,30150,30150,30150,30150,0
+20250327,212700,2244979075,30150,30150,30150,30150,0
+20250327,212600,2244979075,30150,30150,30150,30150,0
+20250327,212500,2244979075,30150,30150,30150,30150,0
+20250327,212400,2244979075,30150,30150,30150,30150,0
+20250327,212300,2244979075,30150,30150,30150,30150,0
+20250327,212200,2244979075,30150,30150,30150,30150,0
+20250327,212100,2244979075,30150,30150,30150,30150,0
+20250327,212000,2244979075,30150,30150,30150,30150,0
+20250327,211900,2244979075,30150,30150,30150,30150,0
+20250327,211800,2244979075,30150,30150,30150,30150,0
+20250327,211700,2244979075,30150,30150,30150,30150,0
+20250327,211600,2244979075,30150,30150,30150,30150,0
+20250327,211500,2244979075,30150,30150,30150,30150,0
+20250327,211400,2244979075,30150,30150,30150,30150,0
+20250327,211300,2244979075,30150,30150,30150,30150,0
+20250327,211200,2244979075,30150,30150,30150,30150,0
+20250327,211100,2244979075,30150,30150,30150,30150,0
+20250327,211000,2244979075,30150,30150,30150,30150,0
+20250327,210900,2244979075,30150,30150,30150,30150,0
+20250327,210800,2244979075,30150,30150,30150,30150,0
+20250327,210700,2244979075,30150,30150,30150,30150,0
+20250327,210600,2244979075,30150,30150,30150,30150,0
+20250327,210500,2244979075,30150,30150,30150,30150,0
+20250327,210400,2244979075,30150,30150,30150,30150,0
+20250327,210300,2244979075,30150,30150,30150,30150,1297
+20250327,210200,2244979075,30150,30150,30150,30150,0
+20250327,210100,2244979075,30150,30150,30150,30150,0
+20250327,210000,2244979075,30150,30150,30150,30150,0
+20250327,205900,2244979075,30150,30150,30150,30150,0
+20250327,205800,2244979075,30150,30150,30150,30150,0
+20250327,205700,2244979075,30150,30150,30150,30150,0
+20250327,205600,2244979075,30150,30150,30150,30150,0
+20250327,205500,2244979075,30150,30150,30150,30150,0
+20250327,205400,2244979075,30150,30150,30150,30150,0
+20250327,205300,2244979075,30150,30150,30150,30150,0
+20250327,205200,2244979075,30150,30150,30150,30150,0
+20250327,205100,2244979075,30150,30150,30150,30150,0
+20250327,205000,2244979075,30150,30150,30150,30150,0
+20250327,204900,2244979075,30150,30150,30150,30150,0
+20250327,204800,2244979075,30150,30150,30150,30150,0
+20250327,204700,2244979075,30150,30150,30150,30150,0
+20250327,204600,2244979075,30150,30150,30150,30150,0
+20250327,204500,2244979075,30150,30150,30150,30150,0
+20250327,204400,2244979075,30150,30150,30150,30150,0
+20250327,204300,2244979075,30150,30150,30150,30150,0
+20250327,204200,2244979075,30150,30150,30150,30150,0
+20250327,204100,2244979075,30150,30150,30150,30150,0
+20250327,204000,2244979075,30150,30150,30150,30150,0
+20250327,203900,2244979075,30150,30150,30150,30150,0
+20250327,203800,2244979075,30150,30150,30150,30150,0
+20250327,203700,2244979075,30150,30150,30150,30150,0
+20250327,203600,2244979075,30150,30150,30150,30150,0
+20250327,203500,2244979075,30150,30150,30150,30150,0
+20250327,203400,2244979075,30150,30150,30150,30150,0
+20250327,203300,2244979075,30150,30150,30150,30150,1297
+20250327,203200,2244979075,30150,30150,30150,30150,0
+20250327,203100,2244979075,30150,30150,30150,30150,0
+20250327,203000,2244979075,30150,30150,30150,30150,0
+20250327,202900,2244979075,30150,30150,30150,30150,0
+20250327,202800,2244979075,30150,30150,30150,30150,0
+20250327,202700,2244979075,30150,30150,30150,30150,0
+20250327,202600,2244979075,30150,30150,30150,30150,0
+20250327,202500,2244979075,30150,30150,30150,30150,0
+20250327,202400,2244979075,30150,30150,30150,30150,0
+20250327,202300,2244979075,30150,30150,30150,30150,0
+20250327,202200,2244979075,30150,30150,30150,30150,0
+20250327,202100,2244979075,30150,30150,30150,30150,0
+20250327,202000,2244979075,30150,30150,30150,30150,0
+20250327,201900,2244979075,30150,30150,30150,30150,0
+20250327,201800,2244979075,30150,30150,30150,30150,0
+20250327,201700,2244979075,30150,30150,30150,30150,0
+20250327,201600,2244979075,30150,30150,30150,30150,0
+20250327,201500,2244979075,30150,30150,30150,30150,0
+20250327,201400,2244979075,30150,30150,30150,30150,0
+20250327,201300,2244979075,30150,30150,30150,30150,0
+20250327,201200,2244979075,30150,30150,30150,30150,0
+20250327,201100,2244979075,30150,30150,30150,30150,0
+20250327,201000,2244979075,30150,30150,30150,30150,0
+20250327,200900,2244979075,30150,30150,30150,30150,0
+20250327,200800,2244979075,30150,30150,30150,30150,0
+20250327,200700,2244979075,30150,30150,30150,30150,0
+20250327,200600,2244979075,30150,30150,30150,30150,0
+20250327,200500,2244979075,30150,30150,30150,30150,0
+20250327,200400,2244979075,30150,30150,30150,30150,0
+20250327,200300,2244979075,30150,30150,30150,30150,1297
+20250327,200200,2244979075,30150,30150,30150,30150,0
+20250327,200100,2244979075,30150,30150,30150,30150,0
+20250327,200000,2244979075,30150,30150,30150,30150,0
+20250327,195900,2244979075,30150,30150,30150,30150,0
+20250327,195800,2244979075,30150,30150,30150,30150,0
+20250327,195700,2244979075,30150,30150,30150,30150,0
+20250327,195600,2244979075,30150,30150,30150,30150,0
+20250327,195500,2244979075,30150,30150,30150,30150,0
+20250327,195400,2244979075,30150,30150,30150,30150,0
+20250327,195300,2244979075,30150,30150,30150,30150,0
+20250327,195200,2244979075,30150,30150,30150,30150,0
+20250327,195100,2244979075,30150,30150,30150,30150,0
+20250327,195000,2244979075,30150,30150,30150,30150,0
+20250327,194900,2244979075,30150,30150,30150,30150,0
+20250327,194800,2244979075,30150,30150,30150,30150,0
+20250327,194700,2244979075,30150,30150,30150,30150,0
+20250327,194600,2244979075,30150,30150,30150,30150,0
+20250327,194500,2244979075,30150,30150,30150,30150,0
+20250327,194400,2244979075,30150,30150,30150,30150,0
+20250327,194300,2244979075,30150,30150,30150,30150,0
+20250327,194200,2244979075,30150,30150,30150,30150,0
+20250327,194100,2244979075,30150,30150,30150,30150,0
+20250327,194000,2244979075,30150,30150,30150,30150,0
+20250327,193900,2244979075,30150,30150,30150,30150,0
+20250327,193800,2244979075,30150,30150,30150,30150,0
+20250327,193700,2244979075,30150,30150,30150,30150,0
+20250327,193600,2244979075,30150,30150,30150,30150,0
+20250327,193500,2244979075,30150,30150,30150,30150,0
+20250327,193400,2244979075,30150,30150,30150,30150,0
+20250327,193300,2244979075,30150,30150,30150,30150,1297
+20250327,193200,2244979075,30150,30150,30150,30150,0
+20250327,193100,2244979075,30150,30150,30150,30150,0
+20250327,193000,2244979075,30150,30150,30150,30150,0
+20250327,192900,2244979075,30150,30150,30150,30150,0
+20250327,192800,2244979075,30150,30150,30150,30150,0
+20250327,192700,2244979075,30150,30150,30150,30150,0
+20250327,192600,2244979075,30150,30150,30150,30150,0
+20250327,192500,2244979075,30150,30150,30150,30150,0
+20250327,192400,2244979075,30150,30150,30150,30150,0
+20250327,192300,2244979075,30150,30150,30150,30150,0
+20250327,192200,2244979075,30150,30150,30150,30150,0
+20250327,192100,2244979075,30150,30150,30150,30150,0
+20250327,192000,2244979075,30150,30150,30150,30150,0
+20250327,191900,2244979075,30150,30150,30150,30150,0
+20250327,191800,2244979075,30150,30150,30150,30150,0
+20250327,191700,2244979075,30150,30150,30150,30150,0
+20250327,191600,2244979075,30150,30150,30150,30150,0
+20250327,191500,2244979075,30150,30150,30150,30150,0
+20250327,191400,2244979075,30150,30150,30150,30150,0
+20250327,191300,2244979075,30150,30150,30150,30150,0
+20250327,191200,2244979075,30150,30150,30150,30150,0
+20250327,191100,2244979075,30150,30150,30150,30150,0
+20250327,191000,2244979075,30150,30150,30150,30150,0
+20250327,190900,2244979075,30150,30150,30150,30150,0
+20250327,190800,2244979075,30150,30150,30150,30150,0
+20250327,190700,2244979075,30150,30150,30150,30150,0
+20250327,190600,2244979075,30150,30150,30150,30150,0
+20250327,190500,2244979075,30150,30150,30150,30150,0
+20250327,190400,2244979075,30150,30150,30150,30150,0
+20250327,190300,2244979075,30150,30150,30150,30150,1297
+20250327,190200,2244979075,30150,30150,30150,30150,0
+20250327,190100,2244979075,30150,30150,30150,30150,0
+20250327,190000,2244979075,30150,30150,30150,30150,0
+20250327,185900,2244979075,30150,30150,30150,30150,0
+20250327,185800,2244979075,30150,30150,30150,30150,0
+20250327,185700,2244979075,30150,30150,30150,30150,0
+20250327,185600,2244979075,30150,30150,30150,30150,0
+20250327,185500,2244979075,30150,30150,30150,30150,0
+20250327,185400,2244979075,30150,30150,30150,30150,0
+20250327,185300,2244979075,30150,30150,30150,30150,0
+20250327,185200,2244979075,30150,30150,30150,30150,0
+20250327,185100,2244979075,30150,30150,30150,30150,0
+20250327,185000,2244979075,30150,30150,30150,30150,0
+20250327,184900,2244979075,30150,30150,30150,30150,0
+20250327,184800,2244979075,30150,30150,30150,30150,0
+20250327,184700,2244979075,30150,30150,30150,30150,0
+20250327,184600,2244979075,30150,30150,30150,30150,0
+20250327,184500,2244979075,30150,30150,30150,30150,0
+20250327,184400,2244979075,30150,30150,30150,30150,0
+20250327,184300,2244979075,30150,30150,30150,30150,0
+20250327,184200,2244979075,30150,30150,30150,30150,0
+20250327,184100,2244979075,30150,30150,30150,30150,0
+20250327,184000,2244979075,30150,30150,30150,30150,0
+20250327,183900,2244979075,30150,30150,30150,30150,0
+20250327,183800,2244979075,30150,30150,30150,30150,0
+20250327,183700,2244979075,30150,30150,30150,30150,0
+20250327,183600,2244979075,30150,30150,30150,30150,0
+20250327,183500,2244979075,30150,30150,30150,30150,0
+20250327,183400,2244979075,30150,30150,30150,30150,0
+20250327,183300,2244979075,30150,30150,30150,30150,1297
+20250327,183200,2244979075,30150,30150,30150,30150,0
+20250327,183100,2244979075,30150,30150,30150,30150,0
+20250327,183000,2244979075,30150,30150,30150,30150,0
+20250327,182900,2244979075,30150,30150,30150,30150,0
+20250327,182800,2244979075,30150,30150,30150,30150,0
+20250327,182700,2244979075,30150,30150,30150,30150,0
+20250327,182600,2244979075,30150,30150,30150,30150,0
+20250327,182500,2244979075,30150,30150,30150,30150,0
+20250327,182400,2244979075,30150,30150,30150,30150,0
+20250327,182300,2244979075,30150,30150,30150,30150,0
+20250327,182200,2244979075,30150,30150,30150,30150,0
+20250327,182100,2244979075,30150,30150,30150,30150,0
+20250327,182000,2244979075,30150,30150,30150,30150,0
+20250327,181900,2244979075,30150,30150,30150,30150,0
+20250327,181800,2244979075,30150,30150,30150,30150,0
+20250327,181700,2244979075,30150,30150,30150,30150,0
+20250327,181600,2244979075,30150,30150,30150,30150,0
+20250327,181500,2244979075,30150,30150,30150,30150,0
+20250327,181400,2244979075,30150,30150,30150,30150,0
+20250327,181300,2244979075,30150,30150,30150,30150,0
+20250327,181200,2244979075,30150,30150,30150,30150,0
+20250327,181100,2244979075,30150,30150,30150,30150,0
+20250327,181000,2244979075,30150,30150,30150,30150,0
+20250327,180900,2244979075,30150,30150,30150,30150,0
+20250327,180800,2244979075,30150,30150,30150,30150,0
+20250327,180700,2244979075,30150,30150,30150,30150,0
+20250327,180600,2244979075,30150,30150,30150,30150,0
+20250327,180500,2244979075,30150,30150,30150,30150,0
+20250327,180400,2244979075,30150,30150,30150,30150,0
+20250327,180300,2244979075,30150,30150,30150,30150,1297
+20250327,180200,2244979075,30150,30150,30150,30150,0
+20250327,180100,2244979075,30150,30150,30150,30150,0
+20250327,180000,2244979075,30150,30150,30150,30150,0
+20250327,175900,2244979075,30150,30150,30150,30150,0
+20250327,175800,2244979075,30150,30150,30150,30150,0
+20250327,175700,2244979075,30150,30150,30150,30150,0
+20250327,175600,2244979075,30150,30150,30150,30150,0
+20250327,175500,2244979075,30150,30150,30150,30150,0
+20250327,175400,2244979075,30150,30150,30150,30150,0
+20250327,175300,2244979075,30150,30150,30150,30150,0
+20250327,175200,2244979075,30150,30150,30150,30150,0
+20250327,175100,2244979075,30150,30150,30150,30150,0
+20250327,175000,2244979075,30150,30150,30150,30150,0
+20250327,174900,2244979075,30150,30150,30150,30150,0
+20250327,174800,2244979075,30150,30150,30150,30150,0
+20250327,174700,2244979075,30150,30150,30150,30150,0
+20250327,174600,2244979075,30150,30150,30150,30150,0
+20250327,174500,2244979075,30150,30150,30150,30150,0
+20250327,174400,2244979075,30150,30150,30150,30150,0
+20250327,174300,2244979075,30150,30150,30150,30150,0
+20250327,174200,2244979075,30150,30150,30150,30150,0
+20250327,174100,2244979075,30150,30150,30150,30150,0
+20250327,174000,2244979075,30150,30150,30150,30150,0
+20250327,173900,2244979075,30150,30150,30150,30150,0
+20250327,173800,2244979075,30150,30150,30150,30150,0
+20250327,173700,2244979075,30150,30150,30150,30150,0
+20250327,173600,2244979075,30150,30150,30150,30150,0
+20250327,173500,2244979075,30150,30150,30150,30150,0
+20250327,173400,2244979075,30150,30150,30150,30150,0
+20250327,173300,2244979075,30150,30150,30150,30150,1297
+20250327,173200,2244979075,30150,30150,30150,30150,0
+20250327,173100,2244979075,30150,30150,30150,30150,0
+20250327,173000,2244979075,30150,30150,30150,30150,0
+20250327,172900,2244979075,30150,30150,30150,30150,0
+20250327,172800,2244979075,30150,30150,30150,30150,0
+20250327,172700,2244979075,30150,30150,30150,30150,0
+20250327,172600,2244979075,30150,30150,30150,30150,0
+20250327,172500,2244979075,30150,30150,30150,30150,0
+20250327,172400,2244979075,30150,30150,30150,30150,0
+20250327,172300,2244979075,30150,30150,30150,30150,0
+20250327,172200,2244979075,30150,30150,30150,30150,0
+20250327,172100,2244979075,30150,30150,30150,30150,0
+20250327,172000,2244979075,30150,30150,30150,30150,0
+20250327,171900,2244979075,30150,30150,30150,30150,0
+20250327,171800,2244979075,30150,30150,30150,30150,0
+20250327,171700,2244979075,30150,30150,30150,30150,0
+20250327,171600,2244979075,30150,30150,30150,30150,0
+20250327,171500,2244979075,30150,30150,30150,30150,0
+20250327,171400,2244979075,30150,30150,30150,30150,0
+20250327,171300,2244979075,30150,30150,30150,30150,0
+20250327,171200,2244979075,30150,30150,30150,30150,0
+20250327,171100,2244979075,30150,30150,30150,30150,0
+20250327,171000,2244979075,30150,30150,30150,30150,0
+20250327,170900,2244979075,30150,30150,30150,30150,0
+20250327,170800,2244979075,30150,30150,30150,30150,0
+20250327,170700,2244979075,30150,30150,30150,30150,0
+20250327,170600,2244979075,30150,30150,30150,30150,0
+20250327,170500,2244979075,30150,30150,30150,30150,0
+20250327,170400,2244979075,30150,30150,30150,30150,0
+20250327,170300,2244979075,30150,30150,30150,30150,1297
+20250327,170200,2244979075,30150,30150,30150,30150,0
+20250327,170100,2244979075,30150,30150,30150,30150,0
+20250327,170000,2244979075,30150,30150,30150,30150,0
+20250327,165900,2244979075,30150,30150,30150,30150,0
+20250327,165800,2244979075,30150,30150,30150,30150,0
+20250327,165700,2244979075,30150,30150,30150,30150,0
+20250327,165600,2244979075,30150,30150,30150,30150,0
+20250327,165500,2244979075,30150,30150,30150,30150,0
+20250327,165400,2244979075,30150,30150,30150,30150,0
+20250327,165300,2244979075,30150,30150,30150,30150,0
+20250327,165200,2244979075,30150,30150,30150,30150,0
+20250327,165100,2244979075,30150,30150,30150,30150,0
+20250327,165000,2244979075,30150,30150,30150,30150,0
+20250327,164900,2244979075,30150,30150,30150,30150,0
+20250327,164800,2244979075,30150,30150,30150,30150,0
+20250327,164700,2244979075,30150,30150,30150,30150,0
+20250327,164600,2244979075,30150,30150,30150,30150,0
+20250327,164500,2244979075,30150,30150,30150,30150,0
+20250327,164400,2244979075,30150,30150,30150,30150,0
+20250327,164300,2244979075,30150,30150,30150,30150,0
+20250327,164200,2244979075,30150,30150,30150,30150,0
+20250327,164100,2244979075,30150,30150,30150,30150,0
+20250327,164000,2244979075,30150,30150,30150,30150,0
+20250327,163900,2244979075,30150,30150,30150,30150,0
+20250327,163800,2244979075,30150,30150,30150,30150,0
+20250327,163700,2244979075,30150,30150,30150,30150,0
+20250327,163600,2244979075,30150,30150,30150,30150,0
+20250327,163500,2244979075,30150,30150,30150,30150,0
+20250327,163400,2244979075,30150,30150,30150,30150,0
+20250327,163300,2244979075,30150,30150,30150,30150,1297
+20250327,163200,2244979075,30150,30150,30150,30150,0
+20250327,163100,2244979075,30150,30150,30150,30150,0
+20250327,163000,2244979075,30150,30150,30150,30150,0
+20250327,162900,2244979075,30150,30150,30150,30150,0
+20250327,162800,2244979075,30150,30150,30150,30150,0
+20250327,162700,2244979075,30150,30150,30150,30150,0
+20250327,162600,2244979075,30150,30150,30150,30150,0
+20250327,162500,2244979075,30150,30150,30150,30150,0
+20250327,162400,2244979075,30150,30150,30150,30150,0
+20250327,162300,2244979075,30150,30150,30150,30150,0
+20250327,162200,2244979075,30150,30150,30150,30150,0
+20250327,162100,2244979075,30150,30150,30150,30150,0
+20250327,162000,2244979075,30150,30150,30150,30150,0
+20250327,161900,2244979075,30150,30150,30150,30150,0
+20250327,161800,2244979075,30150,30150,30150,30150,0
+20250327,161700,2244979075,30150,30150,30150,30150,0
+20250327,161600,2244979075,30150,30150,30150,30150,0
+20250327,161500,2244979075,30150,30150,30150,30150,0
+20250327,161400,2244979075,30150,30150,30150,30150,0
+20250327,161300,2244979075,30150,30150,30150,30150,0
+20250327,161200,2244979075,30150,30150,30150,30150,0
+20250327,161100,2244979075,30150,30150,30150,30150,0
+20250327,161000,2244979075,30150,30150,30150,30150,0
+20250327,160900,2244979075,30150,30150,30150,30150,0
+20250327,160800,2244979075,30150,30150,30150,30150,0
+20250327,160700,2244979075,30150,30150,30150,30150,0
+20250327,160600,2244979075,30150,30150,30150,30150,0
+20250327,160500,2244979075,30150,30150,30150,30150,0
+20250327,160400,2244979075,30150,30150,30150,30150,0
+20250327,160300,2244979075,30150,30150,30150,30150,1297
+20250327,160200,2244979075,30150,30150,30150,30150,0
+20250327,160100,2244979075,30150,30150,30150,30150,0
+20250327,160000,2244979075,30150,30150,30150,30150,0
+20250327,155900,2244979075,30150,30150,30150,30150,0
+20250327,155800,2244979075,30150,30150,30150,30150,0
+20250327,155700,2244979075,30150,30150,30150,30150,0
+20250327,155600,2244979075,30150,30150,30150,30150,0
+20250327,155500,2244979075,30150,30150,30150,30150,0
+20250327,155400,2244979075,30150,30150,30150,30150,0
+20250327,155300,2244979075,30150,30150,30150,30150,0
+20250327,155200,2244979075,30150,30150,30150,30150,0
+20250327,155100,2244979075,30150,30150,30150,30150,0
+20250327,155000,2244979075,30150,30150,30150,30150,0
+20250327,154900,2244979075,30150,30150,30150,30150,0
+20250327,154800,2244979075,30150,30150,30150,30150,0
+20250327,154700,2244979075,30150,30150,30150,30150,0
+20250327,154600,2244979075,30150,30150,30150,30150,0
+20250327,154500,2244979075,30150,30150,30150,30150,0
+20250327,154400,2244979075,30150,30150,30150,30150,0
+20250327,154300,2244979075,30150,30150,30150,30150,0
+20250327,154200,2244979075,30150,30150,30150,30150,0
+20250327,154100,2244979075,30150,30150,30150,30150,0
+20250327,154000,2244979075,30150,30150,30150,30150,0
+20250327,153900,2244979075,30150,30150,30150,30150,0
+20250327,153800,2244979075,30150,30150,30150,30150,0
+20250327,153700,2244979075,30150,30150,30150,30150,0
+20250327,153600,2244979075,30150,30150,30150,30150,0
+20250327,153500,2244979075,30150,30150,30150,30150,0
+20250327,153400,2244979075,30150,30150,30150,30150,0
+20250327,153300,2244979075,30150,30150,30150,30150,1297
+20250327,153200,2244979075,30150,30150,30150,30150,0
+20250327,153100,2244979075,30150,30150,30150,30150,0
+20250327,153000,2244979075,30150,30150,30150,30150,1297
+20250327,152900,2205874525,30500,30500,30500,30500,0
+20250327,152800,2205874525,30500,30500,30500,30500,0
+20250327,152700,2205874525,30500,30500,30500,30500,0
+20250327,152600,2205874525,30500,30500,30500,30500,0
+20250327,152500,2205874525,30500,30500,30500,30500,0
+20250327,152400,2205874525,30500,30500,30500,30500,0
+20250327,152300,2205874525,30500,30500,30500,30500,0
+20250327,152200,2205874525,30500,30500,30500,30500,0
+20250327,152100,2205874525,30500,30500,30500,30500,0
+20250327,152000,2205874525,30500,30500,30500,30500,0
+20250327,151900,2205874525,30500,30400,30550,30350,112
+20250327,151800,2202465925,30400,30500,30600,30350,288
+20250327,151700,2193669475,30350,30350,30350,30350,0
+20250327,151600,2193669475,30350,30400,30400,30350,100
+20250327,151500,2190631225,30350,30450,30650,30350,95
+20250327,151400,2187739075,30450,30450,30450,30450,158
+20250327,151300,2182927975,30450,30600,30600,30450,39
+20250327,151200,2181736825,30800,30500,30800,30500,466
+20250327,151100,2167391875,30500,30300,30500,30300,993
+20250327,151000,2137224325,30250,30200,30250,30150,142
+20250327,150900,2132932225,30150,30250,30250,30150,56
+20250327,150800,2131243725,30250,30200,30250,30200,6
+20250327,150700,2131062425,30300,30300,30300,30300,17
+20250327,150600,2130547325,30300,30250,30300,30200,589
+20250327,150500,2112740725,30250,30250,30250,30250,10
+20250327,150400,2112438225,30300,30250,30300,30250,103
+20250327,150300,2109322325,30250,30300,30300,30250,23
+20250327,150200,2108626525,30250,30300,30300,30250,177
+20250327,150100,2103268525,30250,30250,30250,30250,10
+20250327,150000,2102966025,30200,30200,30200,30200,150
+20250327,145900,2098436025,30300,30300,30300,30300,1
+20250327,145800,2098405725,30300,30250,30300,30250,29
+20250327,145700,2097527075,30300,30300,30300,30275,203
+20250327,145600,2091377425,30250,30250,30250,30250,0
+20250327,145500,2091377425,30250,30250,30250,30250,14
+20250327,145400,2090953925,30250,30250,30250,30250,83
+20250327,145300,2088443175,30250,30200,30250,30200,508
+20250327,145200,2073101175,30250,30250,30250,30250,2
+20250327,145100,2073040675,30250,30250,30250,30250,2
+20250327,145000,2072980175,30300,30300,30300,30300,0
+20250327,144900,2072980175,30300,30300,30300,30300,40
+20250327,144800,2071768175,30350,30200,30350,30150,170
+20250327,144700,2066623425,30250,30300,30300,30250,106
+20250327,144600,2063416875,30250,30300,30300,30250,35
+20250327,144500,2062357625,30300,30300,30300,30300,4
+20250327,144400,2062236425,30300,30350,30350,30300,16
+20250327,144300,2061751575,30300,30300,30300,30250,72
+20250327,144200,2059571425,30250,30250,30250,30250,2
+20250327,144100,2059510925,30350,30350,30350,30350,0
+20250327,144000,2059510925,30350,30350,30350,30350,14
+20250327,143900,2059086025,30350,30350,30350,30350,19
+20250327,143800,2058509375,30350,30200,30350,30200,554
+20250327,143700,2041757375,30050,30050,30050,30050,1
+20250327,143600,2041727325,30050,30100,30100,30050,19
+20250327,143500,2041156125,30150,30200,30200,30150,15
+20250327,143400,2040703825,30150,30150,30200,30100,565
+20250327,143300,2023688325,30150,30150,30200,30150,171
+20250327,143200,2018532075,30150,30150,30150,30150,1
+20250327,143100,2018501925,30100,30100,30100,30100,295
+20250327,143000,2009622425,30150,30150,30150,30100,34
+20250327,142900,2008597875,30100,30100,30100,30100,0
+20250327,142800,2008597875,30100,30100,30100,30100,0
+20250327,142700,2008597875,30100,30050,30200,30050,94
+20250327,142600,2005767425,30050,30050,30050,30050,10
+20250327,142500,2005466925,30000,30200,30250,30000,230
+20250327,142400,1998536125,30250,30250,30250,30250,1
+20250327,142300,1998505875,30250,30250,30250,30250,7
+20250327,142200,1998294125,30250,30250,30250,30250,1
+20250327,142100,1998263875,30250,30250,30250,30250,6
+20250327,142000,1998082375,30000,30200,30200,30000,1035
+20250327,141900,1966997225,30150,30100,30150,30100,93
+20250327,141800,1964194075,30050,30000,30100,29950,173
+20250327,141700,1959000375,30050,30000,30050,30000,65
+20250327,141600,1957049375,30000,30000,30000,30000,17
+20250327,141500,1956539375,30050,30000,30050,30000,524
+20250327,141400,1940819325,30100,30100,30100,30050,175
+20250327,141300,1935559325,30100,30050,30100,30050,198
+20250327,141200,1929606525,30050,30050,30050,30050,14
+20250327,141100,1929185825,30050,30050,30100,30050,246
+20250327,141000,1921793425,30000,30100,30100,30000,378
+20250327,140900,1910445425,30100,30100,30100,30050,14
+20250327,140800,1910024225,30100,30100,30100,30050,46
+20250327,140700,1908640625,30100,30100,30100,30100,8
+20250327,140600,1908399825,30050,30050,30050,30050,46
+20250327,140500,1907017525,30050,30050,30100,30000,186
+20250327,140400,1901430625,30000,30000,30050,30000,382
+20250327,140300,1889965075,30050,30050,30050,30000,413
+20250327,140200,1877560425,30050,30050,30050,30050,0
+20250327,140100,1877560425,30050,30050,30100,30050,181
+20250327,140000,1872121225,30050,30150,30150,30050,1221
+20250327,135900,1835386875,30250,30250,30250,30250,0
+20250327,135800,1835386875,30250,30250,30250,30250,0
+20250327,135700,1835386875,30250,30250,30250,30250,1
+20250327,135600,1835356625,30150,30150,30150,30150,20
+20250327,135500,1834753625,30150,30200,30200,30150,506
+20250327,135400,1819492575,30200,30200,30200,30200,103
+20250327,135300,1816381975,30200,30200,30200,30200,181
+20250327,135200,1810915775,30250,30100,30250,30100,2
+20250327,135100,1810855425,30100,30100,30100,30100,0
+20250327,135000,1810855425,30100,30200,30200,30100,423
+20250327,134900,1798107325,30250,30200,30250,30200,5
+20250327,134800,1797956125,30250,30250,30250,30250,0
+20250327,134700,1797956125,30250,30250,30250,30250,4
+20250327,134600,1797835125,30250,30100,30250,30100,93
+20250327,134500,1795025275,30100,30200,30200,30100,389
+20250327,134400,1783301625,30200,30200,30200,30200,0
+20250327,134300,1783301625,30200,30200,30200,30200,3
+20250327,134200,1783211025,30200,30200,30200,30200,17
+20250327,134100,1782697625,30200,30300,30300,30200,6
+20250327,134000,1782515925,30150,30200,30250,30150,131
+20250327,133900,1778562175,30250,30250,30250,30250,17
+20250327,133800,1778047925,30250,30250,30250,30250,2
+20250327,133700,1777987425,30300,30250,30300,30250,101
+20250327,133600,1774932125,30250,30200,30250,30200,11
+20250327,133500,1774599875,30200,30200,30200,30200,126
+20250327,133400,1770794675,30200,30200,30200,30200,0
+20250327,133300,1770794675,30200,30200,30200,30200,145
+20250327,133200,1766415675,30200,30200,30200,30200,13
+20250327,133100,1766023075,30200,30200,30200,30200,0
+20250327,133000,1766023075,30200,30300,30300,30200,140
+20250327,132900,1761794475,30300,30300,30300,30300,226
+20250327,132800,1754946675,30300,30300,30300,30300,11
+20250327,132700,1754613375,30200,30200,30200,30200,0
+20250327,132600,1754613375,30200,30200,30200,30200,0
+20250327,132500,1754613375,30200,30200,30200,30200,142
+20250327,132400,1750324975,30200,30200,30200,30200,0
+20250327,132300,1750324975,30200,30200,30200,30200,0
+20250327,132200,1750324975,30200,30200,30200,30200,275
+20250327,132100,1742019975,30250,30250,30250,30250,100
+20250327,132000,1738994975,30200,30200,30200,30200,219
+20250327,131900,1732381175,30200,30200,30200,30200,0
+20250327,131800,1732381175,30200,30200,30200,30200,0
+20250327,131700,1732381175,30200,30250,30250,30200,100
+20250327,131600,1729361075,30200,30200,30200,30200,0
+20250327,131500,1729361075,30200,30300,30300,30200,223
+20250327,131400,1722626375,30200,30250,30250,30200,4
+20250327,131300,1722505525,30150,30150,30150,30150,0
+20250327,131200,1722505525,30150,30150,30150,30150,0
+20250327,131100,1722505525,30150,30150,30150,30150,0
+20250327,131000,1722505525,30150,30300,30300,30150,266
+20250327,130900,1714478775,30250,30250,30250,30250,225
+20250327,130800,1707672525,30250,30250,30250,30250,17
+20250327,130700,1707158275,30200,30150,30200,30100,213
+20250327,130600,1700737175,30200,30200,30200,30200,37
+20250327,130500,1699619775,30200,30150,30200,30100,282
+20250327,130400,1691122925,30200,30200,30200,30200,332
+20250327,130300,1681096525,30100,30250,30250,30100,1919
+20250327,130200,1623280575,30300,30300,30300,30300,2
+20250327,130100,1623219975,30300,30350,30350,30200,1513
+20250327,130000,1577493475,30350,30350,30350,30300,301
+20250327,125900,1568372875,30350,30350,30350,30350,95
+20250327,125800,1565489625,30300,30350,30350,30300,312
+20250327,125700,1556035825,30350,30300,30350,30300,23
+20250327,125600,1555337925,30350,30350,30350,30350,28
+20250327,125500,1554488125,30350,30450,30450,30300,2290
+20250327,125400,1485017650,30450,30450,30450,30450,62
+20250327,125300,1483129750,30600,30450,30600,30400,765
+20250327,125200,1459865300,30450,30500,30500,30450,211
+20250327,125100,1453440100,30500,30500,30500,30500,96
+20250327,125000,1450512100,30450,30500,30500,30450,181
+20250327,124900,1445000550,30500,30550,30550,30500,212
+20250327,124800,1438534350,30550,30550,30550,30550,19
+20250327,124700,1437953900,30550,30550,30550,30550,13
+20250327,124600,1437556750,30550,30550,30550,30550,0
+20250327,124500,1437556750,30550,30500,30550,30450,180
+20250327,124400,1432075300,30550,30500,30550,30500,42
+20250327,124300,1430794100,30550,30600,30600,30450,394
+20250327,124200,1418796250,30600,30600,30600,30600,8
+20250327,124100,1418551450,30600,30600,30600,30450,98
+20250327,124000,1415563600,30600,30500,30600,30450,252
+20250327,123900,1407884400,30600,30600,30600,30600,3
+20250327,123800,1407792600,30600,30600,30600,30600,2
+20250327,123700,1407731400,30600,30600,30600,30600,6
+20250327,123600,1407547800,30600,30600,30600,30600,6
+20250327,123500,1407364200,30600,30600,30600,30500,252
+20250327,123400,1399676600,30600,30600,30600,30600,20
+20250327,123300,1399064600,30600,30700,30700,30600,49
+20250327,123200,1397561700,30700,30700,30700,30700,5
+20250327,123100,1397408200,30700,30700,30700,30700,3
+20250327,123000,1397316100,30700,30650,30750,30500,388
+20250327,122900,1385464200,30650,30650,30650,30650,5
+20250327,122800,1385310950,30650,30600,30650,30600,11
+20250327,122700,1384974100,30650,30650,30650,30650,56
+20250327,122600,1383257700,30650,30650,30650,30650,75
+20250327,122500,1380958950,30600,30750,30750,30500,371
+20250327,122400,1369616950,30750,30550,30750,30550,14
+20250327,122300,1369186850,30750,30750,30750,30750,0
+20250327,122200,1369186850,30750,30750,30750,30750,10
+20250327,122100,1368879350,30750,30750,30750,30750,16
+20250327,122000,1368387350,30750,30550,30750,30500,114
+20250327,121900,1364906150,30500,30500,30500,30500,0
+20250327,121800,1364906150,30500,30500,30500,30500,0
+20250327,121700,1364906150,30500,30500,30500,30500,0
+20250327,121600,1364906150,30500,30500,30500,30500,0
+20250327,121500,1364906150,30500,30550,30550,30500,105
+20250327,121400,1361703300,30550,30550,30550,30550,9
+20250327,121300,1361428350,30500,30500,30500,30500,0
+20250327,121200,1361428350,30500,30500,30500,30500,0
+20250327,121100,1361428350,30500,30500,30500,30500,0
+20250327,121000,1361428350,30500,30600,30600,30500,286
+20250327,120900,1352688800,30600,30600,30600,30600,0
+20250327,120800,1352688800,30600,30600,30600,30600,11
+20250327,120700,1352352200,30650,30650,30650,30650,1
+20250327,120600,1352321550,30500,30500,30500,30500,0
+20250327,120500,1352321550,30500,30550,30650,30500,175
+20250327,120400,1346979600,30700,30700,30700,30700,0
+20250327,120300,1346979600,30700,30700,30700,30700,0
+20250327,120200,1346979600,30700,30700,30700,30700,0
+20250327,120100,1346979600,30700,30700,30700,30700,0
+20250327,120000,1346979600,30700,30650,30700,30500,361
+20250327,115900,1335933850,30700,30600,30700,30550,560
+20250327,115800,1318795300,30600,30600,30600,30600,0
+20250327,115700,1318795300,30600,30600,30600,30600,11
+20250327,115600,1318458700,30700,30600,30700,30500,2457
+20250327,115500,1243391700,30650,30750,30850,30650,231
+20250327,115400,1236296750,30800,30800,30800,30800,0
+20250327,115300,1236296750,30800,30800,30800,30800,55
+20250327,115200,1234602750,30700,30700,30700,30700,4
+20250327,115100,1234479950,30700,30700,30700,30700,7
+20250327,115000,1234265050,30700,30800,30800,30550,361
+20250327,114900,1223201200,30800,30800,30800,30800,69
+20250327,114800,1221076000,30800,30800,30800,30800,1
+20250327,114700,1221045200,30800,30800,30800,30800,59
+20250327,114600,1219228000,30750,30750,30750,30750,0
+20250327,114500,1219228000,30750,30600,30750,30600,279
+20250327,114400,1210676700,30600,30600,30600,30600,0
+20250327,114300,1210676700,30600,30600,30600,30600,0
+20250327,114200,1210676700,30600,30600,30600,30600,0
+20250327,114100,1210676700,30600,30600,30600,30600,50
+20250327,114000,1209146700,30600,30600,30600,30600,99
+20250327,113900,1206117300,30650,30650,30650,30650,0
+20250327,113800,1206117300,30650,30650,30650,30650,400
+20250327,113700,1193857300,30650,30700,30700,30650,59
+20250327,113600,1192047100,30700,30700,30700,30700,0
+20250327,113500,1192047100,30700,30800,30800,30700,88
+20250327,113400,1189344150,30850,30850,30850,30850,0
+20250327,113300,1189344150,30850,30850,30850,30850,67
+20250327,113200,1187277200,30850,30850,30850,30850,0
+20250327,113100,1187277200,30850,30750,30850,30750,451
+20250327,113000,1173406050,30750,30750,30750,30700,276
+20250327,112900,1164924600,30750,30700,30750,30700,361
+20250327,112800,1153839950,30700,30700,30700,30700,203
+20250327,112700,1147607850,30700,30700,30700,30700,0
+20250327,112600,1147607850,30700,30700,30700,30700,11
+20250327,112500,1147270150,30700,30600,30700,30550,146
+20250327,112400,1142804900,30600,30600,30600,30600,31
+20250327,112300,1141856300,30600,30600,30600,30600,6
+20250327,112200,1141672700,30550,30550,30550,30550,0
+20250327,112100,1141672700,30550,30550,30550,30550,0
+20250327,112000,1141672700,30550,30600,30700,30500,317
+20250327,111900,1131988800,30650,30650,30650,30650,15
+20250327,111800,1131529050,30650,30600,30650,30600,74
+20250327,111700,1129261800,30600,30550,30600,30550,31
+20250327,111600,1128313700,30500,30500,30500,30500,0
+20250327,111500,1128313700,30500,30550,30600,30500,252
+20250327,111400,1120617550,30550,30550,30550,30550,131
+20250327,111300,1116615500,30500,30500,30500,30500,108
+20250327,111200,1113321500,30400,30400,30400,30400,0
+20250327,111100,1113321500,30400,30400,30400,30400,34
+20250327,111000,1112287900,30400,30450,30500,30400,234
+20250327,110900,1105173850,30500,30500,30500,30500,3
+20250327,110800,1105082350,30500,30500,30500,30500,792
+20250327,110700,1080926350,30500,30500,30500,30500,1
+20250327,110600,1080895850,30400,30450,30450,30400,248
+20250327,110500,1073349800,30400,30500,30500,30400,227
+20250327,110400,1066433650,30550,30550,30550,30550,0
+20250327,110300,1066433650,30550,30550,30550,30550,2
+20250327,110200,1066372550,30550,30600,30600,30500,198
+20250327,110100,1060332900,30500,30500,30500,30500,148
+20250327,110000,1055818900,30500,30550,30600,30500,139
+20250327,105900,1051576850,30550,30550,30550,30550,45
+20250327,105800,1050202100,30550,30600,30600,30550,5
+20250327,105700,1050049150,30500,30500,30500,30500,111
+20250327,105600,1046663650,30500,30650,30650,30500,158
+20250327,105500,1041844000,30650,30600,30650,30500,231
+20250327,105400,1034787100,30600,30600,30600,30600,89
+20250327,105300,1032063700,30600,30600,30600,30500,142
+20250327,105200,1027726150,30600,30600,30600,30600,442
+20250327,105100,1014200950,30600,30600,30600,30600,35
+20250327,105000,1013129950,30600,30600,30600,30550,214
+20250327,104900,1006589650,30600,30600,30600,30600,0
+20250327,104800,1006589650,30600,30600,30600,30600,0
+20250327,104700,1006589650,30600,30500,30600,30500,78
+20250327,104600,1004208150,30550,30550,30550,30550,101
+20250327,104500,1001122600,30550,30600,30600,30500,670
+20250327,104400,980674500,30600,30600,30600,30600,20
+20250327,104300,980062500,30600,30600,30600,30600,12
+20250327,104200,979695300,30600,30600,30600,30600,17
+20250327,104100,979175100,30600,30600,30600,30600,24
+20250327,104000,978440700,30500,30650,30650,30500,201
+20250327,103900,972302550,30650,30500,30650,30500,4
+20250327,103800,972180375,30550,30600,30600,30500,42
+20250327,103700,970896025,30550,30600,30600,30550,84
+20250327,103600,968325825,30600,30600,30600,30600,50
+20250327,103500,966795825,30600,30600,30600,30450,214
+20250327,103400,960273875,30450,30700,30700,30450,130
+20250327,103300,956312125,30450,30700,30700,30450,2861
+20250327,103200,868740325,30700,30750,30800,30700,621
+20250327,103100,849647125,30750,30750,30750,30700,22
+20250327,103000,848970675,30750,30750,30800,30700,208
+20250327,102900,842583175,30800,30800,30800,30800,0
+20250327,102800,842583175,30800,30800,30800,30800,0
+20250327,102700,842583175,30800,30700,30800,30700,232
+20250327,102600,835444925,30700,30800,30800,30700,705
+20250327,102500,813779925,30800,30800,30800,30750,220
+20250327,102400,807014225,30800,30800,30800,30800,480
+20250327,102300,792230225,30800,30850,30850,30800,204
+20250327,102200,785941775,30850,30850,30850,30850,70
+20250327,102100,783782275,30850,30850,30850,30800,430
+20250327,102000,770520875,30850,30850,30850,30850,272
+20250327,101900,762129675,30850,30850,30850,30850,0
+20250327,101800,762129675,30850,30950,30950,30850,5
+20250327,101700,761975325,30950,30950,30950,30900,1038
+20250327,101600,729849325,30950,30950,30950,30950,80
+20250327,101500,727373325,30950,30950,30950,30900,197
+20250327,101400,721280475,30950,31000,31000,30950,38
+20250327,101300,720103225,31000,30900,31000,30900,49
+20250327,101200,718588625,30850,30850,30900,30850,77
+20250327,101100,716210875,30900,30900,30900,30900,42
+20250327,101000,714913075,30850,30850,30850,30800,214
+20250327,100900,708319275,30850,30800,30850,30800,110
+20250327,100800,704929750,30825,30825,30825,30800,93
+20250327,100700,702063050,30850,30850,30850,30850,1
+20250327,100600,702032200,30800,30825,30850,30800,187
+20250327,100500,696268275,30850,30950,30950,30850,210
+20250327,100400,689788475,30950,30950,31000,30950,7
+20250327,100300,689571725,30950,30950,30950,30950,70
+20250327,100200,687405225,30900,31000,31000,30850,23
+20250327,100100,686695375,31000,30800,31000,30800,63
+20250327,100000,684752375,31000,30950,31000,30750,1343
+20250327,095900,643359425,31000,31000,31000,30950,157
+20250327,095800,638496175,31000,31100,31100,31000,2258
+20250327,095700,568461625,31100,31150,31250,31100,258
+20250327,095600,560435775,31150,31150,31150,31050,24
+20250327,095500,559688475,31050,31250,31250,31050,996
+20250327,095400,528703375,31250,31200,31250,31200,81
+20250327,095300,526175825,31150,31250,31250,31150,383
+20250327,095200,514237875,31250,31150,31250,31100,123
+20250327,095100,510408575,31250,31200,31250,31150,506
+20250327,095000,494633075,31200,31300,31350,31100,2997
+20250327,094900,401108425,31500,31300,31500,31300,214
+20250327,094800,394409300,31500,31500,31550,31500,16
+20250327,094700,393905150,31300,31350,31500,31300,163
+20250327,094600,388799850,31400,31750,31750,31350,549
+20250327,094500,371553500,31750,31850,31850,31400,1277
+20250327,094400,331261400,31850,31800,31850,31800,17
+20250327,094300,330720000,31700,31800,31850,31700,85
+20250327,094200,328018400,31800,31750,31800,31700,8
+20250327,094100,327764350,31800,31800,31800,31800,18
+20250327,094000,327191950,31750,31700,31750,31700,276
+20250327,093900,318434600,31700,31650,31700,31650,82
+20250327,093800,315836950,31650,31650,31650,31650,33
+20250327,093700,314792500,31700,31700,31700,31700,5
+20250327,093600,314634000,31750,31750,31750,31750,0
+20250327,093500,314634000,31750,31750,31750,31750,0
+20250327,093400,314634000,31750,31750,31750,31750,112
+20250327,093300,311078000,31750,31700,31800,31600,305
+20250327,093200,301438850,31700,31550,31700,31550,223
+20250327,093100,294384400,31600,31550,31600,31450,335
+20250327,093000,283831700,31500,31500,31500,31500,167
+20250327,092900,278571200,31550,31600,31600,31550,12
+20250327,092800,278192100,31650,31550,31650,31550,113
+20250327,092700,274625650,31650,31600,31650,31600,72
+20250327,092600,272347250,31650,31650,31650,31650,1
+20250327,092500,272315600,31500,31650,31650,31500,28
+20250327,092400,271433300,31550,31550,31550,31550,159
+20250327,092300,266416850,31500,31700,31700,31500,525
+20250327,092200,249860850,31700,31700,31700,31700,0
+20250327,092100,249860850,31700,31700,31700,31700,0
+20250327,092000,249860850,31700,31800,31800,31700,114
+20250327,091900,246239350,31600,31700,31700,31600,231
+20250327,091800,238929000,31850,31700,31850,31700,230
+20250327,091700,231611050,31700,31550,31700,31550,637
+20250327,091600,211451750,31500,31500,31575,31500,854
+20250327,091500,184514400,31500,31500,31500,31500,0
+20250327,091400,184514400,31500,31500,31500,31500,88
+20250327,091300,181742400,31600,31600,31600,31600,26
+20250327,091200,180920800,31600,31600,31600,31600,33
+20250327,091100,179878000,31600,31700,31700,31350,1179
+20250327,091000,142861700,31700,31700,31700,31700,402
+20250327,090900,130118300,31550,31500,31550,31500,244
+20250327,090800,122429750,31500,31550,31550,31500,88
+20250327,090700,119655350,31550,31250,31550,31250,638
+20250327,090600,99572850,31250,31400,31400,31250,925
+20250327,090500,70621300,31400,31450,31450,31400,183
+20250327,090400,64871950,31450,31550,31550,31450,222
+20250327,090300,57886050,31550,31550,31550,31550,171
+20250327,090200,52491000,31550,31350,31550,31350,148
+20250327,090100,47836000,31300,31300,31350,31300,134
+20250327,090000,43640550,31300,31600,31600,31200,1386

416180/min/candle-20250328.csv

@@ -0,0 +1,756 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,213400,2057463450,30350,30350,30350,30350,763
+20250328,213300,2057463450,30350,30350,30350,30350,0
+20250328,213200,2057463450,30350,30350,30350,30350,0
+20250328,213100,2057463450,30350,30350,30350,30350,0
+20250328,213000,2057463450,30350,30350,30350,30350,0
+20250328,212900,2057463450,30350,30350,30350,30350,0
+20250328,212800,2057463450,30350,30350,30350,30350,0
+20250328,212700,2057463450,30350,30350,30350,30350,0
+20250328,212600,2057463450,30350,30350,30350,30350,0
+20250328,212500,2057463450,30350,30350,30350,30350,0
+20250328,212400,2057463450,30350,30350,30350,30350,0
+20250328,212300,2057463450,30350,30350,30350,30350,0
+20250328,212200,2057463450,30350,30350,30350,30350,0
+20250328,212100,2057463450,30350,30350,30350,30350,0
+20250328,212000,2057463450,30350,30350,30350,30350,0
+20250328,211900,2057463450,30350,30350,30350,30350,0
+20250328,211800,2057463450,30350,30350,30350,30350,0
+20250328,211700,2057463450,30350,30350,30350,30350,0
+20250328,211600,2057463450,30350,30350,30350,30350,0
+20250328,211500,2057463450,30350,30350,30350,30350,0
+20250328,211400,2057463450,30350,30350,30350,30350,0
+20250328,211300,2057463450,30350,30350,30350,30350,0
+20250328,211200,2057463450,30350,30350,30350,30350,0
+20250328,211100,2057463450,30350,30350,30350,30350,0
+20250328,211000,2057463450,30350,30350,30350,30350,0
+20250328,210900,2057463450,30350,30350,30350,30350,0
+20250328,210800,2057463450,30350,30350,30350,30350,0
+20250328,210700,2057463450,30350,30350,30350,30350,0
+20250328,210600,2057463450,30350,30350,30350,30350,0
+20250328,210500,2057463450,30350,30350,30350,30350,0
+20250328,210400,2057463450,30350,30350,30350,30350,763
+20250328,210300,2057463450,30350,30350,30350,30350,0
+20250328,210200,2057463450,30350,30350,30350,30350,0
+20250328,210100,2057463450,30350,30350,30350,30350,0
+20250328,210000,2057463450,30350,30350,30350,30350,0
+20250328,205900,2057463450,30350,30350,30350,30350,0
+20250328,205800,2057463450,30350,30350,30350,30350,0
+20250328,205700,2057463450,30350,30350,30350,30350,0
+20250328,205600,2057463450,30350,30350,30350,30350,0
+20250328,205500,2057463450,30350,30350,30350,30350,0
+20250328,205400,2057463450,30350,30350,30350,30350,0
+20250328,205300,2057463450,30350,30350,30350,30350,0
+20250328,205200,2057463450,30350,30350,30350,30350,0
+20250328,205100,2057463450,30350,30350,30350,30350,0
+20250328,205000,2057463450,30350,30350,30350,30350,0
+20250328,204900,2057463450,30350,30350,30350,30350,0
+20250328,204800,2057463450,30350,30350,30350,30350,0
+20250328,204700,2057463450,30350,30350,30350,30350,0
+20250328,204600,2057463450,30350,30350,30350,30350,0
+20250328,204500,2057463450,30350,30350,30350,30350,0
+20250328,204400,2057463450,30350,30350,30350,30350,0
+20250328,204300,2057463450,30350,30350,30350,30350,0
+20250328,204200,2057463450,30350,30350,30350,30350,0
+20250328,204100,2057463450,30350,30350,30350,30350,0
+20250328,204000,2057463450,30350,30350,30350,30350,0
+20250328,203900,2057463450,30350,30350,30350,30350,0
+20250328,203800,2057463450,30350,30350,30350,30350,0
+20250328,203700,2057463450,30350,30350,30350,30350,0
+20250328,203600,2057463450,30350,30350,30350,30350,0
+20250328,203500,2057463450,30350,30350,30350,30350,0
+20250328,203400,2057463450,30350,30350,30350,30350,763
+20250328,203300,2057463450,30350,30350,30350,30350,0
+20250328,203200,2057463450,30350,30350,30350,30350,0
+20250328,203100,2057463450,30350,30350,30350,30350,0
+20250328,203000,2057463450,30350,30350,30350,30350,0
+20250328,202900,2057463450,30350,30350,30350,30350,0
+20250328,202800,2057463450,30350,30350,30350,30350,0
+20250328,202700,2057463450,30350,30350,30350,30350,0
+20250328,202600,2057463450,30350,30350,30350,30350,0
+20250328,202500,2057463450,30350,30350,30350,30350,0
+20250328,202400,2057463450,30350,30350,30350,30350,0
+20250328,202300,2057463450,30350,30350,30350,30350,0
+20250328,202200,2057463450,30350,30350,30350,30350,0
+20250328,202100,2057463450,30350,30350,30350,30350,0
+20250328,202000,2057463450,30350,30350,30350,30350,0
+20250328,201900,2057463450,30350,30350,30350,30350,0
+20250328,201800,2057463450,30350,30350,30350,30350,0
+20250328,201700,2057463450,30350,30350,30350,30350,0
+20250328,201600,2057463450,30350,30350,30350,30350,0
+20250328,201500,2057463450,30350,30350,30350,30350,0
+20250328,201400,2057463450,30350,30350,30350,30350,0
+20250328,201300,2057463450,30350,30350,30350,30350,0
+20250328,201200,2057463450,30350,30350,30350,30350,0
+20250328,201100,2057463450,30350,30350,30350,30350,0
+20250328,201000,2057463450,30350,30350,30350,30350,0
+20250328,200900,2057463450,30350,30350,30350,30350,0
+20250328,200800,2057463450,30350,30350,30350,30350,0
+20250328,200700,2057463450,30350,30350,30350,30350,0
+20250328,200600,2057463450,30350,30350,30350,30350,0
+20250328,200500,2057463450,30350,30350,30350,30350,0
+20250328,200400,2057463450,30350,30350,30350,30350,763
+20250328,200300,2057463450,30350,30350,30350,30350,0
+20250328,200200,2057463450,30350,30350,30350,30350,0
+20250328,200100,2057463450,30350,30350,30350,30350,0
+20250328,200000,2057463450,30350,30350,30350,30350,0
+20250328,195900,2057463450,30350,30350,30350,30350,0
+20250328,195800,2057463450,30350,30350,30350,30350,0
+20250328,195700,2057463450,30350,30350,30350,30350,0
+20250328,195600,2057463450,30350,30350,30350,30350,0
+20250328,195500,2057463450,30350,30350,30350,30350,0
+20250328,195400,2057463450,30350,30350,30350,30350,0
+20250328,195300,2057463450,30350,30350,30350,30350,0
+20250328,195200,2057463450,30350,30350,30350,30350,0
+20250328,195100,2057463450,30350,30350,30350,30350,0
+20250328,195000,2057463450,30350,30350,30350,30350,0
+20250328,194900,2057463450,30350,30350,30350,30350,0
+20250328,194800,2057463450,30350,30350,30350,30350,0
+20250328,194700,2057463450,30350,30350,30350,30350,0
+20250328,194600,2057463450,30350,30350,30350,30350,0
+20250328,194500,2057463450,30350,30350,30350,30350,0
+20250328,194400,2057463450,30350,30350,30350,30350,0
+20250328,194300,2057463450,30350,30350,30350,30350,0
+20250328,194200,2057463450,30350,30350,30350,30350,0
+20250328,194100,2057463450,30350,30350,30350,30350,0
+20250328,194000,2057463450,30350,30350,30350,30350,0
+20250328,193900,2057463450,30350,30350,30350,30350,0
+20250328,193800,2057463450,30350,30350,30350,30350,0
+20250328,193700,2057463450,30350,30350,30350,30350,0
+20250328,193600,2057463450,30350,30350,30350,30350,0
+20250328,193500,2057463450,30350,30350,30350,30350,0
+20250328,193400,2057463450,30350,30350,30350,30350,763
+20250328,193300,2057463450,30350,30350,30350,30350,0
+20250328,193200,2057463450,30350,30350,30350,30350,0
+20250328,193100,2057463450,30350,30350,30350,30350,0
+20250328,193000,2057463450,30350,30350,30350,30350,0
+20250328,192900,2057463450,30350,30350,30350,30350,0
+20250328,192800,2057463450,30350,30350,30350,30350,0
+20250328,192700,2057463450,30350,30350,30350,30350,0
+20250328,192600,2057463450,30350,30350,30350,30350,0
+20250328,192500,2057463450,30350,30350,30350,30350,0
+20250328,192400,2057463450,30350,30350,30350,30350,0
+20250328,192300,2057463450,30350,30350,30350,30350,0
+20250328,192200,2057463450,30350,30350,30350,30350,0
+20250328,192100,2057463450,30350,30350,30350,30350,0
+20250328,192000,2057463450,30350,30350,30350,30350,0
+20250328,191900,2057463450,30350,30350,30350,30350,0
+20250328,191800,2057463450,30350,30350,30350,30350,0
+20250328,191700,2057463450,30350,30350,30350,30350,0
+20250328,191600,2057463450,30350,30350,30350,30350,0
+20250328,191500,2057463450,30350,30350,30350,30350,0
+20250328,191400,2057463450,30350,30350,30350,30350,0
+20250328,191300,2057463450,30350,30350,30350,30350,0
+20250328,191200,2057463450,30350,30350,30350,30350,0
+20250328,191100,2057463450,30350,30350,30350,30350,0
+20250328,191000,2057463450,30350,30350,30350,30350,0
+20250328,190900,2057463450,30350,30350,30350,30350,0
+20250328,190800,2057463450,30350,30350,30350,30350,0
+20250328,190700,2057463450,30350,30350,30350,30350,0
+20250328,190600,2057463450,30350,30350,30350,30350,0
+20250328,190500,2057463450,30350,30350,30350,30350,0
+20250328,190400,2057463450,30350,30350,30350,30350,763
+20250328,190300,2057463450,30350,30350,30350,30350,0
+20250328,190200,2057463450,30350,30350,30350,30350,0
+20250328,190100,2057463450,30350,30350,30350,30350,0
+20250328,190000,2057463450,30350,30350,30350,30350,0
+20250328,185900,2057463450,30350,30350,30350,30350,0
+20250328,185800,2057463450,30350,30350,30350,30350,0
+20250328,185700,2057463450,30350,30350,30350,30350,0
+20250328,185600,2057463450,30350,30350,30350,30350,0
+20250328,185500,2057463450,30350,30350,30350,30350,0
+20250328,185400,2057463450,30350,30350,30350,30350,0
+20250328,185300,2057463450,30350,30350,30350,30350,0
+20250328,185200,2057463450,30350,30350,30350,30350,0
+20250328,185100,2057463450,30350,30350,30350,30350,0
+20250328,185000,2057463450,30350,30350,30350,30350,0
+20250328,184900,2057463450,30350,30350,30350,30350,0
+20250328,184800,2057463450,30350,30350,30350,30350,0
+20250328,184700,2057463450,30350,30350,30350,30350,0
+20250328,184600,2057463450,30350,30350,30350,30350,0
+20250328,184500,2057463450,30350,30350,30350,30350,0
+20250328,184400,2057463450,30350,30350,30350,30350,0
+20250328,184300,2057463450,30350,30350,30350,30350,0
+20250328,184200,2057463450,30350,30350,30350,30350,0
+20250328,184100,2057463450,30350,30350,30350,30350,0
+20250328,184000,2057463450,30350,30350,30350,30350,0
+20250328,183900,2057463450,30350,30350,30350,30350,0
+20250328,183800,2057463450,30350,30350,30350,30350,0
+20250328,183700,2057463450,30350,30350,30350,30350,0
+20250328,183600,2057463450,30350,30350,30350,30350,0
+20250328,183500,2057463450,30350,30350,30350,30350,0
+20250328,183400,2057463450,30350,30350,30350,30350,763
+20250328,183300,2057463450,30350,30350,30350,30350,0
+20250328,183200,2057463450,30350,30350,30350,30350,0
+20250328,183100,2057463450,30350,30350,30350,30350,0
+20250328,183000,2057463450,30350,30350,30350,30350,0
+20250328,182900,2057463450,30350,30350,30350,30350,0
+20250328,182800,2057463450,30350,30350,30350,30350,0
+20250328,182700,2057463450,30350,30350,30350,30350,0
+20250328,182600,2057463450,30350,30350,30350,30350,0
+20250328,182500,2057463450,30350,30350,30350,30350,0
+20250328,182400,2057463450,30350,30350,30350,30350,0
+20250328,182300,2057463450,30350,30350,30350,30350,0
+20250328,182200,2057463450,30350,30350,30350,30350,0
+20250328,182100,2057463450,30350,30350,30350,30350,0
+20250328,182000,2057463450,30350,30350,30350,30350,0
+20250328,181900,2057463450,30350,30350,30350,30350,0
+20250328,181800,2057463450,30350,30350,30350,30350,0
+20250328,181700,2057463450,30350,30350,30350,30350,0
+20250328,181600,2057463450,30350,30350,30350,30350,0
+20250328,181500,2057463450,30350,30350,30350,30350,0
+20250328,181400,2057463450,30350,30350,30350,30350,0
+20250328,181300,2057463450,30350,30350,30350,30350,0
+20250328,181200,2057463450,30350,30350,30350,30350,0
+20250328,181100,2057463450,30350,30350,30350,30350,0
+20250328,181000,2057463450,30350,30350,30350,30350,0
+20250328,180900,2057463450,30350,30350,30350,30350,0
+20250328,180800,2057463450,30350,30350,30350,30350,0
+20250328,180700,2057463450,30350,30350,30350,30350,0
+20250328,180600,2057463450,30350,30350,30350,30350,0
+20250328,180500,2057463450,30350,30350,30350,30350,0
+20250328,180400,2057463450,30350,30350,30350,30350,763
+20250328,180300,2057463450,30350,30350,30350,30350,0
+20250328,180200,2057463450,30350,30350,30350,30350,0
+20250328,180100,2057463450,30350,30350,30350,30350,0
+20250328,180000,2057463450,30350,30350,30350,30350,0
+20250328,175900,2057463450,30350,30350,30350,30350,0
+20250328,175800,2057463450,30350,30350,30350,30350,0
+20250328,175700,2057463450,30350,30350,30350,30350,0
+20250328,175600,2057463450,30350,30350,30350,30350,0
+20250328,175500,2057463450,30350,30350,30350,30350,0
+20250328,175400,2057463450,30350,30350,30350,30350,0
+20250328,175300,2057463450,30350,30350,30350,30350,0
+20250328,175200,2057463450,30350,30350,30350,30350,0
+20250328,175100,2057463450,30350,30350,30350,30350,0
+20250328,175000,2057463450,30350,30350,30350,30350,0
+20250328,174900,2057463450,30350,30350,30350,30350,0
+20250328,174800,2057463450,30350,30350,30350,30350,0
+20250328,174700,2057463450,30350,30350,30350,30350,0
+20250328,174600,2057463450,30350,30350,30350,30350,0
+20250328,174500,2057463450,30350,30350,30350,30350,0
+20250328,174400,2057463450,30350,30350,30350,30350,0
+20250328,174300,2057463450,30350,30350,30350,30350,0
+20250328,174200,2057463450,30350,30350,30350,30350,0
+20250328,174100,2057463450,30350,30350,30350,30350,0
+20250328,174000,2057463450,30350,30350,30350,30350,0
+20250328,173900,2057463450,30350,30350,30350,30350,0
+20250328,173800,2057463450,30350,30350,30350,30350,0
+20250328,173700,2057463450,30350,30350,30350,30350,0
+20250328,173600,2057463450,30350,30350,30350,30350,0
+20250328,173500,2057463450,30350,30350,30350,30350,0
+20250328,173400,2057463450,30350,30350,30350,30350,763
+20250328,173300,2057463450,30350,30350,30350,30350,0
+20250328,173200,2057463450,30350,30350,30350,30350,0
+20250328,173100,2057463450,30350,30350,30350,30350,0
+20250328,173000,2057463450,30350,30350,30350,30350,0
+20250328,172900,2057463450,30350,30350,30350,30350,0
+20250328,172800,2057463450,30350,30350,30350,30350,0
+20250328,172700,2057463450,30350,30350,30350,30350,0
+20250328,172600,2057463450,30350,30350,30350,30350,0
+20250328,172500,2057463450,30350,30350,30350,30350,0
+20250328,172400,2057463450,30350,30350,30350,30350,0
+20250328,172300,2057463450,30350,30350,30350,30350,0
+20250328,172200,2057463450,30350,30350,30350,30350,0
+20250328,172100,2057463450,30350,30350,30350,30350,0
+20250328,172000,2057463450,30350,30350,30350,30350,0
+20250328,171900,2057463450,30350,30350,30350,30350,0
+20250328,171800,2057463450,30350,30350,30350,30350,0
+20250328,171700,2057463450,30350,30350,30350,30350,0
+20250328,171600,2057463450,30350,30350,30350,30350,0
+20250328,171500,2057463450,30350,30350,30350,30350,0
+20250328,171400,2057463450,30350,30350,30350,30350,0
+20250328,171300,2057463450,30350,30350,30350,30350,0
+20250328,171200,2057463450,30350,30350,30350,30350,0
+20250328,171100,2057463450,30350,30350,30350,30350,0
+20250328,171000,2057463450,30350,30350,30350,30350,0
+20250328,170900,2057463450,30350,30350,30350,30350,0
+20250328,170800,2057463450,30350,30350,30350,30350,0
+20250328,170700,2057463450,30350,30350,30350,30350,0
+20250328,170600,2057463450,30350,30350,30350,30350,0
+20250328,170500,2057463450,30350,30350,30350,30350,0
+20250328,170400,2057463450,30350,30350,30350,30350,763
+20250328,170300,2057463450,30350,30350,30350,30350,0
+20250328,170200,2057463450,30350,30350,30350,30350,0
+20250328,170100,2057463450,30350,30350,30350,30350,0
+20250328,170000,2057463450,30350,30350,30350,30350,0
+20250328,165900,2057463450,30350,30350,30350,30350,0
+20250328,165800,2057463450,30350,30350,30350,30350,0
+20250328,165700,2057463450,30350,30350,30350,30350,0
+20250328,165600,2057463450,30350,30350,30350,30350,0
+20250328,165500,2057463450,30350,30350,30350,30350,0
+20250328,165400,2057463450,30350,30350,30350,30350,0
+20250328,165300,2057463450,30350,30350,30350,30350,0
+20250328,165200,2057463450,30350,30350,30350,30350,0
+20250328,165100,2057463450,30350,30350,30350,30350,0
+20250328,165000,2057463450,30350,30350,30350,30350,0
+20250328,164900,2057463450,30350,30350,30350,30350,0
+20250328,164800,2057463450,30350,30350,30350,30350,0
+20250328,164700,2057463450,30350,30350,30350,30350,0
+20250328,164600,2057463450,30350,30350,30350,30350,0
+20250328,164500,2057463450,30350,30350,30350,30350,0
+20250328,164400,2057463450,30350,30350,30350,30350,0
+20250328,164300,2057463450,30350,30350,30350,30350,0
+20250328,164200,2057463450,30350,30350,30350,30350,0
+20250328,164100,2057463450,30350,30350,30350,30350,0
+20250328,164000,2057463450,30350,30350,30350,30350,0
+20250328,163900,2057463450,30350,30350,30350,30350,0
+20250328,163800,2057463450,30350,30350,30350,30350,0
+20250328,163700,2057463450,30350,30350,30350,30350,0
+20250328,163600,2057463450,30350,30350,30350,30350,0
+20250328,163500,2057463450,30350,30350,30350,30350,0
+20250328,163400,2057463450,30350,30350,30350,30350,763
+20250328,163300,2057463450,30350,30350,30350,30350,0
+20250328,163200,2057463450,30350,30350,30350,30350,0
+20250328,163100,2057463450,30350,30350,30350,30350,0
+20250328,163000,2057463450,30350,30350,30350,30350,0
+20250328,162900,2057463450,30350,30350,30350,30350,0
+20250328,162800,2057463450,30350,30350,30350,30350,0
+20250328,162700,2057463450,30350,30350,30350,30350,0
+20250328,162600,2057463450,30350,30350,30350,30350,0
+20250328,162500,2057463450,30350,30350,30350,30350,0
+20250328,162400,2057463450,30350,30350,30350,30350,0
+20250328,162300,2057463450,30350,30350,30350,30350,0
+20250328,162200,2057463450,30350,30350,30350,30350,0
+20250328,162100,2057463450,30350,30350,30350,30350,0
+20250328,162000,2057463450,30350,30350,30350,30350,0
+20250328,161900,2057463450,30350,30350,30350,30350,0
+20250328,161800,2057463450,30350,30350,30350,30350,0
+20250328,161700,2057463450,30350,30350,30350,30350,0
+20250328,161600,2057463450,30350,30350,30350,30350,0
+20250328,161500,2057463450,30350,30350,30350,30350,0
+20250328,161400,2057463450,30350,30350,30350,30350,0
+20250328,161300,2057463450,30350,30350,30350,30350,0
+20250328,161200,2057463450,30350,30350,30350,30350,0
+20250328,161100,2057463450,30350,30350,30350,30350,0
+20250328,161000,2057463450,30350,30350,30350,30350,0
+20250328,160900,2057463450,30350,30350,30350,30350,0
+20250328,160800,2057463450,30350,30350,30350,30350,0
+20250328,160700,2057463450,30350,30350,30350,30350,0
+20250328,160600,2057463450,30350,30350,30350,30350,0
+20250328,160500,2057463450,30350,30350,30350,30350,0
+20250328,160400,2057463450,30350,30350,30350,30350,763
+20250328,160300,2057463450,30350,30350,30350,30350,0
+20250328,160200,2057463450,30350,30350,30350,30350,0
+20250328,160100,2057463450,30350,30350,30350,30350,0
+20250328,160000,2057463450,30350,30350,30350,30350,0
+20250328,155900,2057463450,30350,30350,30350,30350,0
+20250328,155800,2057463450,30350,30350,30350,30350,0
+20250328,155700,2057463450,30350,30350,30350,30350,0
+20250328,155600,2057463450,30350,30350,30350,30350,0
+20250328,155500,2057463450,30350,30350,30350,30350,0
+20250328,155400,2057463450,30350,30350,30350,30350,0
+20250328,155300,2057463450,30350,30350,30350,30350,0
+20250328,155200,2057463450,30350,30350,30350,30350,0
+20250328,155100,2057463450,30350,30350,30350,30350,0
+20250328,155000,2057463450,30350,30350,30350,30350,0
+20250328,154900,2057463450,30350,30350,30350,30350,0
+20250328,154800,2057463450,30350,30350,30350,30350,0
+20250328,154700,2057463450,30350,30350,30350,30350,0
+20250328,154600,2057463450,30350,30350,30350,30350,0
+20250328,154500,2057463450,30350,30350,30350,30350,0
+20250328,154400,2057463450,30350,30350,30350,30350,0
+20250328,154300,2057463450,30350,30350,30350,30350,0
+20250328,154200,2057463450,30350,30350,30350,30350,0
+20250328,154100,2057463450,30350,30350,30350,30350,0
+20250328,154000,2057463450,30350,30350,30350,30350,0
+20250328,153900,2057463450,30350,30350,30350,30350,0
+20250328,153800,2057463450,30350,30350,30350,30350,0
+20250328,153700,2057463450,30350,30350,30350,30350,0
+20250328,153600,2057463450,30350,30350,30350,30350,0
+20250328,153500,2057463450,30350,30350,30350,30350,0
+20250328,153400,2057463450,30350,30350,30350,30350,763
+20250328,153300,2057463450,30350,30350,30350,30350,0
+20250328,153200,2057463450,30350,30350,30350,30350,0
+20250328,153100,2057463450,30350,30350,30350,30350,0
+20250328,153000,2057463450,30350,30350,30350,30350,763
+20250328,152900,2034306400,30450,30450,30450,30450,0
+20250328,152800,2034306400,30450,30450,30450,30450,0
+20250328,152700,2034306400,30450,30450,30450,30450,0
+20250328,152600,2034306400,30450,30450,30450,30450,0
+20250328,152500,2034306400,30450,30450,30450,30450,0
+20250328,152400,2034306400,30450,30450,30450,30450,0
+20250328,152300,2034306400,30450,30450,30450,30450,0
+20250328,152200,2034306400,30450,30450,30450,30450,0
+20250328,152100,2034306400,30450,30450,30450,30450,0
+20250328,152000,2034306400,30450,30450,30450,30450,0
+20250328,151900,2034306400,30450,30350,30450,30300,90
+20250328,151800,2031578250,30450,30450,30450,30300,102
+20250328,151700,2028487350,30300,30300,30350,30300,157
+20250328,151600,2023727550,30300,30300,30300,30300,16
+20250328,151500,2023242750,30300,30300,30300,30300,13
+20250328,151400,2022848850,30300,30300,30300,30300,0
+20250328,151300,2022848850,30300,30450,30450,30300,123
+20250328,151200,2019103950,30450,30400,30450,30400,40
+20250328,151100,2017887800,30350,30350,30350,30350,82
+20250328,151000,2015399100,30350,30350,30350,30350,16
+20250328,150900,2014913500,30350,30350,30350,30350,20
+20250328,150800,2014306500,30350,30350,30350,30350,107
+20250328,150700,2011059050,30150,30150,30150,30150,0
+20250328,150600,2011059050,30150,30150,30150,30150,0
+20250328,150500,2011059050,30150,30350,30350,30150,72
+20250328,150400,2008881850,30300,30250,30300,30250,220
+20250328,150300,2002219950,30050,30175,30175,30050,100
+20250328,150200,1999209975,30100,30300,30300,30100,714
+20250328,150100,1977699575,30300,30200,30300,30200,221
+20250328,150000,1971018675,30200,30350,30350,30200,60
+20250328,145900,1969203425,30350,30350,30350,30350,0
+20250328,145800,1969203425,30350,30350,30350,30350,0
+20250328,145700,1969203425,30350,30350,30350,30350,2
+20250328,145600,1969142725,30400,30400,30400,30400,141
+20250328,145500,1964856325,30400,30400,30400,30300,20
+20250328,145400,1964248425,30400,30400,30400,30300,172
+20250328,145300,1959019725,30400,30400,30400,30400,72
+20250328,145200,1956830925,30400,30400,30400,30400,0
+20250328,145100,1956830925,30400,30400,30400,30400,0
+20250328,145000,1956830925,30400,30400,30400,30400,93
+20250328,144900,1954003725,30400,30400,30400,30400,235
+20250328,144800,1946859725,30400,30275,30400,30275,362
+20250328,144700,1935857550,30300,30300,30300,30300,1
+20250328,144600,1935827250,30200,30200,30200,30200,0
+20250328,144500,1935827250,30200,30200,30200,30200,33
+20250328,144400,1934830650,30200,30300,30300,30200,651
+20250328,144300,1915170350,30350,30350,30350,30350,2
+20250328,144200,1915109650,30350,30350,30350,30350,0
+20250328,144100,1915109650,30350,30350,30350,30350,0
+20250328,144000,1915109650,30350,30350,30350,30350,9
+20250328,143900,1914836500,30350,30350,30350,30350,38
+20250328,143800,1913683200,30300,30200,30300,30150,283
+20250328,143700,1905140800,30300,30150,30300,30150,4
+20250328,143600,1905019750,30300,30300,30300,30300,0
+20250328,143500,1905019750,30300,30350,30350,30150,240
+20250328,143400,1897773800,30400,30400,30400,30400,0
+20250328,143300,1897773800,30400,30300,30400,30300,504
+20250328,143200,1882453100,30100,30250,30250,30100,147
+20250328,143100,1878013450,30100,30150,30150,30100,109
+20250328,143000,1874729100,30150,30200,30200,30150,49
+20250328,142900,1873251650,30300,30300,30300,30300,33
+20250328,142800,1872251750,30150,30200,30200,30150,425
+20250328,142700,1859431950,30200,30300,30300,30200,630
+20250328,142600,1840372800,30300,30300,30300,30300,16
+20250328,142500,1839888000,30300,30300,30300,30300,29
+20250328,142400,1839009300,30300,30350,30400,30300,131
+20250328,142300,1835037800,30300,30300,30300,30300,187
+20250328,142200,1829371700,30300,30300,30300,30300,200
+20250328,142100,1823311700,30400,30400,30400,30400,1
+20250328,142000,1823281300,30300,30350,30400,30300,27
+20250328,141900,1822461350,30450,30375,30450,30375,81
+20250328,141800,1820000375,30350,30350,30350,30350,0
+20250328,141700,1820000375,30350,30350,30350,30350,0
+20250328,141600,1820000375,30350,30350,30350,30350,0
+20250328,141500,1820000375,30350,30350,30350,30350,130
+20250328,141400,1816054875,30450,30450,30450,30450,38
+20250328,141300,1814897775,30450,30450,30450,30450,30
+20250328,141200,1813984275,30500,30500,30500,30500,0
+20250328,141100,1813984275,30500,30500,30500,30500,0
+20250328,141000,1813984275,30500,30500,30500,30500,10
+20250328,140900,1813679275,30500,30500,30500,30500,5
+20250328,140800,1813526775,30500,30500,30500,30500,10
+20250328,140700,1813221775,30450,30450,30450,30450,1
+20250328,140600,1813191325,30500,30500,30500,30500,2
+20250328,140500,1813130325,30500,30500,30500,30500,0
+20250328,140400,1813130325,30500,30500,30500,30500,0
+20250328,140300,1813130325,30500,30350,30500,30350,11
+20250328,140200,1812795575,30300,30450,30450,30300,121
+20250328,140100,1809124975,30550,30450,30550,30450,141
+20250328,140000,1804824575,30450,30450,30450,30450,0
+20250328,135900,1804824575,30450,30350,30450,30300,252
+20250328,135800,1797180975,30350,30350,30350,30350,0
+20250328,135700,1797180975,30350,30350,30350,30350,6
+20250328,135600,1796998875,30350,30400,30400,30350,501
+20250328,135500,1781788225,30400,30450,30450,30375,709
+20250328,135400,1760242250,30475,30475,30475,30475,0
+20250328,135300,1760242250,30475,30650,30650,30400,701
+20250328,135200,1738855325,30650,30650,30650,30650,0
+20250328,135100,1738855325,30650,30650,30650,30650,0
+20250328,135000,1738855325,30650,30650,30650,30650,1
+20250328,134900,1738824675,30650,30650,30650,30650,0
+20250328,134800,1738824675,30650,30650,30650,30650,0
+20250328,134700,1738824675,30650,30650,30650,30650,0
+20250328,134600,1738824675,30650,30650,30650,30650,0
+20250328,134500,1738824675,30650,30650,30650,30650,100
+20250328,134400,1735759675,30650,30650,30650,30650,0
+20250328,134300,1735759675,30650,30650,30650,30650,0
+20250328,134200,1735759675,30650,30650,30650,30650,100
+20250328,134100,1732694675,30650,30650,30700,30650,351
+20250328,134000,1721934025,30625,30625,30650,30600,424
+20250328,133900,1708951625,30650,30650,30650,30650,0
+20250328,133800,1708951625,30650,30700,30700,30650,76
+20250328,133700,1706622125,30700,30750,30750,30700,1144
+20250328,133600,1671449475,30800,30800,30800,30800,797
+20250328,133500,1646901875,30850,30850,30850,30850,54
+20250328,133400,1645235975,31000,30775,31000,30775,363
+20250328,133300,1634049275,30750,30850,30850,30750,565
+20250328,133200,1616643325,30850,30850,30850,30850,0
+20250328,133100,1616643325,30850,30900,30900,30850,223
+20250328,133000,1609761025,30900,30900,30900,30900,1
+20250328,132900,1609730125,31000,30900,31000,30900,1077
+20250328,132800,1576355825,30900,30950,30950,30900,369
+20250328,132700,1564948575,30950,31000,31000,30950,1125
+20250328,132600,1530073625,31050,31050,31050,31050,0
+20250328,132500,1530073625,31050,31050,31050,31050,0
+20250328,132400,1530073625,31050,31050,31050,31050,2
+20250328,132300,1530011525,31000,31000,31000,31000,10
+20250328,132200,1529701525,31000,31000,31050,31000,124
+20250328,132100,1525852925,31000,31000,31000,31000,320
+20250328,132000,1515932925,31000,31000,31000,30950,1023
+20250328,131900,1484227825,31000,31000,31000,31000,561
+20250328,131800,1466836825,31050,31050,31050,31050,1
+20250328,131700,1466805775,31050,30950,31050,30950,130
+20250328,131600,1462776175,31000,31000,31000,31000,808
+20250328,131500,1437728175,31050,31150,31150,31050,120
+20250328,131400,1434002075,31100,31100,31100,31100,170
+20250328,131300,1428715075,31150,31150,31150,31150,0
+20250328,131200,1428715075,31150,31150,31150,31150,5
+20250328,131100,1428559325,31200,31200,31200,31200,0
+20250328,131000,1428559325,31200,31150,31200,31150,112
+20250328,130900,1425065925,31100,31100,31100,31100,2
+20250328,130800,1425003725,31100,31100,31100,31100,2
+20250328,130700,1424941525,31150,31150,31150,31150,70
+20250328,130600,1422761025,31150,31150,31150,31150,8
+20250328,130500,1422511825,31200,31200,31200,31200,0
+20250328,130400,1422511825,31200,31200,31200,31200,0
+20250328,130300,1422511825,31200,31300,31300,31150,293
+20250328,130200,1413368825,31300,31250,31300,31250,910
+20250328,130100,1384891075,31200,31100,31200,31100,164
+20250328,130000,1379774775,31150,31150,31150,31150,0
+20250328,125900,1379774775,31150,31150,31150,31150,32
+20250328,125800,1378777975,31150,31150,31150,31125,6
+20250328,125700,1378591125,31100,31050,31100,31000,643
+20250328,125600,1358610975,31050,31050,31050,31050,5
+20250328,125500,1358455725,31000,31100,31100,31000,849
+20250328,125400,1332071525,31100,31100,31100,31100,2
+20250328,125300,1332009325,31150,31150,31150,31150,70
+20250328,125200,1329828825,31150,31150,31150,31150,295
+20250328,125100,1320639575,31150,31150,31200,31150,115
+20250328,125000,1317057225,31150,31150,31150,31150,2
+20250328,124900,1316994925,31150,31150,31150,31150,5
+20250328,124800,1316839175,31200,31150,31200,31150,55
+20250328,124700,1315124125,31200,31200,31200,31200,30
+20250328,124600,1314188125,31150,31150,31150,31150,25
+20250328,124500,1313409375,31200,31200,31200,31200,163
+20250328,124400,1308323775,31200,31200,31200,31200,10
+20250328,124300,1308011775,31200,31100,31200,31100,816
+20250328,124200,1282620275,31100,31000,31100,31000,251
+20250328,124100,1274829175,31000,31050,31050,31000,159
+20250328,124000,1269900075,31000,31000,31000,31000,275
+20250328,123900,1261375075,31000,31000,31000,31000,424
+20250328,123800,1248231075,31050,31050,31050,31050,0
+20250328,123700,1248231075,31050,31050,31050,31050,108
+20250328,123600,1244877675,31050,31050,31050,31050,19
+20250328,123500,1244287725,31100,31100,31100,31100,1
+20250328,123400,1244256625,31100,31100,31100,31100,0
+20250328,123300,1244256625,31100,31150,31150,31100,3
+20250328,123200,1244163225,31100,31050,31100,31050,11
+20250328,123100,1243821375,31100,31050,31100,31050,11
+20250328,123000,1243479725,31050,31050,31050,31050,105
+20250328,122900,1240219475,31050,31100,31100,31050,476
+20250328,122800,1225432975,31050,31050,31050,31050,400
+20250328,122700,1213012975,31050,31050,31050,31050,10
+20250328,122600,1212702475,31050,31100,31100,31050,24
+20250328,122500,1211957225,31050,31050,31050,31050,0
+20250328,122400,1211957225,31050,31050,31050,31050,2
+20250328,122300,1211895125,31100,31100,31100,31100,50
+20250328,122200,1210340125,31050,31050,31050,31050,0
+20250328,122100,1210340125,31050,31075,31100,31050,313
+20250328,122000,1200607875,31100,31100,31100,31100,30
+20250328,121900,1199674875,31075,31075,31075,31075,68
+20250328,121800,1197561775,31075,31075,31075,31075,131
+20250328,121700,1193490950,31050,31050,31050,31050,0
+20250328,121600,1193490950,31050,31000,31050,31000,241
+20250328,121500,1186014650,31050,31050,31050,31050,1
+20250328,121400,1185983600,31000,31050,31050,31000,60
+20250328,121300,1184123500,31100,31100,31100,31100,0
+20250328,121200,1184123500,31100,31150,31150,31100,22
+20250328,121100,1183439250,31100,31100,31100,31100,173
+20250328,121000,1178058950,31000,31000,31000,31000,0
+20250328,120900,1178058950,31000,31000,31000,31000,0
+20250328,120800,1178058950,31000,31000,31000,31000,1
+20250328,120700,1178027950,31000,31050,31050,31000,60
+20250328,120600,1176167700,31000,31000,31000,31000,60
+20250328,120500,1174307700,31000,31000,31000,31000,0
+20250328,120400,1174307700,31000,31000,31000,31000,54
+20250328,120300,1172633700,31000,31100,31100,31000,41
+20250328,120200,1171361500,31100,31000,31100,31000,158
+20250328,120100,1166459700,31050,31050,31050,31050,81
+20250328,120000,1163944650,31050,31050,31050,31050,30
+20250328,115900,1163013150,31050,31050,31050,31050,0
+20250328,115800,1163013150,31050,31050,31050,31050,0
+20250328,115700,1163013150,31050,31050,31050,31050,5
+20250328,115600,1162857900,31050,31100,31100,31050,6
+20250328,115500,1162671550,31100,31150,31150,31100,14
+20250328,115400,1162235650,31150,31150,31150,31150,5
+20250328,115300,1162079900,31150,31100,31150,31100,77
+20250328,115200,1159681850,31100,31000,31100,31000,392
+20250328,115100,1147507800,31000,31000,31000,31000,0
+20250328,115000,1147507800,31000,31000,31000,31000,956
+20250328,114900,1117871800,31000,31000,31000,31000,2
+20250328,114800,1117809800,31000,31000,31000,31000,5
+20250328,114700,1117654800,31000,31000,31000,31000,31
+20250328,114600,1116693800,31100,31100,31100,31100,0
+20250328,114500,1116693800,31100,31000,31100,31000,9
+20250328,114400,1116414600,31000,31000,31000,31000,0
+20250328,114300,1116414600,31000,31000,31000,31000,150
+20250328,114200,1111764600,31100,31000,31100,31000,16
+20250328,114100,1111268400,31000,31000,31000,31000,1
+20250328,114000,1111237400,31100,31100,31100,31100,19
+20250328,113900,1110646500,31100,31150,31150,31100,278
+20250328,113800,1101987700,31150,31100,31150,31100,163
+20250328,113700,1096914750,31100,31100,31100,31050,50
+20250328,113600,1095360000,31100,31100,31100,31100,393
+20250328,113500,1083137700,31000,31000,31000,30950,65
+20250328,113400,1081122950,31000,31050,31050,31000,114
+20250328,113300,1077588900,31050,31050,31100,31050,289
+20250328,113200,1068606050,31050,31000,31100,31000,103
+20250328,113100,1065406450,31050,31050,31050,31000,132
+20250328,113000,1061312500,31050,31100,31100,31050,210
+20250328,112900,1054791500,31050,31000,31050,31000,82
+20250328,112800,1052245950,31000,30900,31050,30900,534
+20250328,112700,1035688050,30900,30850,30950,30850,254
+20250328,112600,1027841950,30850,30850,30850,30850,53
+20250328,112500,1026206900,30800,30850,30850,30800,180
+20250328,112400,1020661250,30850,30950,30950,30850,31
+20250328,112300,1019704800,30950,30950,30950,30950,30
+20250328,112200,1018776300,30950,30900,30950,30900,428
+20250328,112100,1005541300,30850,30800,30850,30800,390
+20250328,112000,993511800,30800,30800,30800,30800,0
+20250328,111900,993511800,30800,30800,30800,30800,19
+20250328,111800,992926600,30800,30800,30800,30800,60
+20250328,111700,991078600,30800,30800,30800,30800,0
+20250328,111600,991078600,30800,30800,30800,30800,0
+20250328,111500,991078600,30800,30800,30800,30800,301
+20250328,111400,981807800,30800,30800,30850,30800,502
+20250328,111300,966341050,30800,30800,30800,30800,11
+20250328,111200,966002250,30800,30800,30800,30800,310
+20250328,111100,956454250,30800,30825,30825,30800,12
+20250328,111000,956084600,30800,30800,30800,30800,0
+20250328,110900,956084600,30800,30800,30800,30800,169
+20250328,110800,950879400,30800,30800,30800,30800,83
+20250328,110700,948323000,30750,30800,30800,30750,690
+20250328,110600,927071150,30800,30800,30800,30800,3
+20250328,110500,926978750,30800,30850,30850,30800,185
+20250328,110400,921271850,30800,30800,30800,30800,305
+20250328,110300,911877850,30850,30850,30850,30850,0
+20250328,110200,911877850,30850,30600,30900,30600,637
+20250328,110100,892242950,30750,30750,30750,30750,1
+20250328,110000,892212200,30750,30600,30750,30600,103
+20250328,105900,889059900,30800,30700,30800,30700,298
+20250328,105800,879891500,30700,30700,30700,30650,127
+20250328,105700,875997600,30650,30650,30650,30650,0
+20250328,105600,875997600,30650,30650,30650,30650,6
+20250328,105500,875813700,30650,30650,30650,30650,220
+20250328,105400,869070700,30700,30700,30700,30700,167
+20250328,105300,863943800,30700,30700,30700,30700,0
+20250328,105200,863943800,30700,30700,30700,30700,197
+20250328,105100,857895900,30800,30800,30800,30800,1
+20250328,105000,857865100,30800,30750,30850,30750,59
+20250328,104900,856046150,30750,30750,30750,30750,100
+20250328,104800,852971150,30800,30800,30800,30800,100
+20250328,104700,849891150,30850,30850,30850,30850,41
+20250328,104600,848626300,30900,30900,30900,30900,0
+20250328,104500,848626300,30900,30750,30900,30750,392
+20250328,104400,836517150,30850,30850,30850,30850,0
+20250328,104300,836517150,30850,30850,30850,30850,200
+20250328,104200,830347150,30850,30750,30850,30750,10
+20250328,104100,830038750,30750,30750,30750,30750,53
+20250328,104000,828409000,30600,30600,30600,30600,0
+20250328,103900,828409000,30600,30800,30850,30600,51
+20250328,103800,826840450,30600,30650,30850,30600,211
+20250328,103700,820346450,30650,30650,30650,30650,0
+20250328,103600,820346450,30650,30650,30650,30650,0
+20250328,103500,820346450,30650,30650,30650,30650,0
+20250328,103400,820346450,30650,30650,30650,30650,0
+20250328,103300,820346450,30650,30650,30650,30650,0
+20250328,103200,820346450,30650,30650,30650,30650,159
+20250328,103100,815473100,30650,30650,30650,30650,0
+20250328,103000,815473100,30650,30650,30650,30650,0
+20250328,102900,815473100,30650,30650,30650,30650,0
+20250328,102800,815473100,30650,30650,30650,30650,1
+20250328,102700,815442450,30650,30700,30700,30650,158
+20250328,102600,810595850,30800,30700,30800,30700,23
+20250328,102500,809889450,30650,30800,30800,30650,31
+20250328,102400,808935325,30800,30800,30800,30800,0
+20250328,102300,808935325,30800,30800,30800,30800,30
+20250328,102200,808011325,30800,30750,30800,30750,31
+20250328,102100,807058025,30750,30750,30750,30750,301
+20250328,102000,797802275,30750,30750,30750,30750,0
+20250328,101900,797802275,30750,30750,30750,30750,18
+20250328,101800,797248775,30750,30750,30750,30750,122
+20250328,101700,793497275,30850,30750,30850,30750,659
+20250328,101600,773232725,30700,30725,30725,30700,100
+20250328,101500,770162625,30700,30700,30700,30700,77
+20250328,101400,767798725,30700,30700,30700,30700,10
+20250328,101300,767491725,30700,30650,30700,30650,166
+20250328,101200,762399275,30600,30600,30600,30600,0
+20250328,101100,762399275,30600,30600,30600,30600,2
+20250328,101000,762338075,30550,30550,30550,30550,0
+20250328,100900,762338075,30550,30500,30550,30500,92
+20250328,100800,759527575,30500,30650,30700,30500,226
+20250328,100700,752593025,30650,30650,30700,30650,394
+20250328,100600,740510875,30500,30350,30500,30350,531
+20250328,100500,724378875,30300,30300,30300,30300,4
+20250328,100400,724257675,30300,30300,30300,30300,14
+20250328,100300,723833475,30300,30250,30300,30250,214
+20250328,100200,717354275,30250,30250,30250,30250,0
+20250328,100100,717354275,30250,30200,30250,30200,204
+20250328,100000,711185575,30200,30250,30250,30200,24
+20250328,095900,710459775,30250,30250,30250,30250,2
+20250328,095800,710399275,30250,30250,30250,30250,20
+20250328,095700,709794275,30200,30150,30200,30150,172
+20250328,095600,704603475,30150,30200,30200,30150,146
+20250328,095500,700198925,30200,30300,30300,30200,905
+20250328,095400,672867725,30300,30400,30400,30300,501
+20250328,095300,657687275,30400,30400,30400,30400,22
+20250328,095200,657018475,30400,30450,30450,30400,206
+20250328,095100,650755575,30500,30500,30500,30400,368
+20250328,095000,639537125,30500,30475,30500,30475,152
+20250328,094900,634901150,30500,30500,30500,30500,56
+20250328,094800,633193150,30600,30600,30700,30600,805
+20250328,094700,608517950,30700,30550,30700,30550,1740
+20250328,094600,555231800,30500,30600,30600,30500,1127
+20250328,094500,520757750,30550,30400,30550,30400,456
+20250328,094400,506852600,30300,30250,30300,30250,189
+20250328,094300,501131650,30150,30150,30150,30150,0
+20250328,094200,501131650,30150,30200,30200,30150,27
+20250328,094100,500316750,30150,30150,30150,30100,610
+20250328,094000,481948750,30150,30200,30200,30150,1067
+20250328,093900,449749450,30200,30300,30300,30200,481
+20250328,093800,435218300,30300,30350,30350,30300,42
+20250328,093700,433943750,30350,30500,30500,30350,93
+20250328,093600,431113450,30500,30500,30500,30500,93
+20250328,093500,428276950,30650,30650,30650,30650,18
+20250328,093400,427725250,30650,30650,30650,30550,47
+20250328,093300,426284800,30650,30650,30650,30500,825
+20250328,093200,401087500,30650,30700,30700,30500,111
+20250328,093100,397688600,30700,30500,30750,30425,1206
+20250328,093000,360707550,30600,30200,30600,30200,862
+20250328,092900,334510150,30200,30200,30200,30150,527
+20250328,092800,318595750,30200,30300,30300,30200,31
+20250328,092700,317659350,30300,30250,30300,30200,421
+20250328,092600,304926250,30300,30200,30300,30200,251
+20250328,092500,297344700,30200,30200,30200,30200,1
+20250328,092400,297314500,30200,30100,30200,30100,557
+20250328,092300,280495600,30100,30150,30150,30100,432
+20250328,092200,267488950,30200,30100,30200,30100,100
+20250328,092100,264473100,30100,30100,30100,30100,6
+20250328,092000,264292500,30100,30100,30100,30100,16
+20250328,091900,263810900,30000,30000,30000,30000,1
+20250328,091800,263780900,30150,30100,30150,30025,118
+20250328,091700,260224225,30100,29925,30100,29900,138
+20250328,091600,256095300,29950,30000,30000,29950,156
+20250328,091500,251418100,30000,30000,30000,30000,87
+20250328,091400,248808100,30350,30000,30350,30000,184
+20250328,091300,243256550,29875,29750,29875,29750,555
+20250328,091200,226736725,29750,29725,29750,29650,218
+20250328,091100,220259700,29700,29550,29750,29550,249
+20250328,091000,212884050,29500,29500,29500,29500,120
+20250328,090900,209344050,29500,29500,29500,29500,243
+20250328,090800,202175550,29500,29450,29500,29450,126
+20250328,090700,198459850,29350,29450,29450,29350,641
+20250328,090600,179620200,29400,29500,29500,29400,334
+20250328,090500,169787550,29400,29400,29450,29300,1265
+20250328,090400,132615250,29400,29800,29850,29350,2505
+20250328,090300,58531900,29850,30150,30150,29850,542
+20250328,090200,42340300,29950,30100,30100,29950,290
+20250328,090100,33646450,30100,30150,30200,30100,970
+20250328,090000,4401900,30150,30150,30150,30150,146

416180/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
+20250328,161315,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,30350,200,2,0.66,2057736600,67362,90.72,30150,31300,29300,39150,21150,30150,30547.47,0.79,0,2467,32550,31350,30650,29450,28750,31000,29100,45,9000,500,21100,50,1,9039778,2744,38.61,2.58,12,0.75,786.00,11774.00,51900,20240322,-41.52,22350,20241209,35.79,42600,-28.76,20250219,28200,7.62,20250102,50100,-39.42,20240710,22350,35.79,20241209,2.41,N,416180,500,45 억,,71546,N,N,0,N,00,N
+20250328,151319,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,30450,300,2,1.00,2021722650,66175,89.12,30150,31300,29300,39150,21150,30150,30551.15,0.79,0,2203,32550,31350,30650,29450,28750,31000,29100,45,9000,500,21100,50,1,9039778,2753,38.74,2.59,12,0.73,786.00,11774.00,51900,20240322,-41.33,22350,20241209,36.24,42600,-28.52,20250219,28200,7.98,20250102,50100,-39.22,20240710,22350,36.24,20241209,2.41,N,416180,500,45 억,,71546,N,N,0,N,00,N
+20250328,141322,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,30500,350,2,1.16,1813984275,59312,79.88,30150,31300,29300,39150,21150,30150,30583.77,0.79,0,1095,32550,31350,30650,29450,28750,31000,29100,45,9000,500,21100,50,1,9039778,2757,38.80,2.59,12,0.66,786.00,11774.00,51900,20240322,-41.23,22350,20241209,36.47,42600,-28.40,20250219,28200,8.16,20250102,50100,-39.12,20240710,22350,36.47,20241209,2.41,N,416180,500,45 억,,71546,N,N,0,N,00,N
+20250328,131317,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31150,1000,2,3.32,1428715075,46803,63.03,30150,31300,29300,39150,21150,30150,30526.14,0.79,0,2995,32550,31350,30650,29450,28750,31000,29100,45,9000,500,21100,50,1,9039778,2816,39.63,2.65,12,0.52,786.00,11774.00,51900,20240322,-39.98,22350,20241209,39.37,42600,-26.88,20250219,28200,10.46,20250102,50100,-37.82,20240710,22350,39.37,20241209,2.41,N,416180,500,45 억,,71546,N,N,0,N,00,N
+20250328,121315,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31100,950,2,3.15,1184123500,38941,52.45,30150,31150,29300,39150,21150,30150,30408.14,0.79,0,2587,32550,31350,30650,29450,28750,31000,29100,45,9000,500,21100,50,1,9039778,2811,39.57,2.64,12,0.43,786.00,11774.00,51900,20240322,-40.08,22350,20241209,39.15,42600,-27.00,20250219,28200,10.28,20250102,50100,-37.92,20240710,22350,39.15,20241209,2.41,N,416180,500,45 억,,71546,N,N,0,N,00,N
+20250328,111313,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,30800,650,2,2.16,966002250,31901,42.96,30150,30900,29300,39150,21150,30150,30281.25,0.79,0,1113,32550,31350,30650,29450,28750,31000,29100,45,9000,500,21100,50,1,9039778,2784,39.19,2.62,12,0.35,786.00,11774.00,51900,20240322,-40.66,22350,20241209,37.81,42600,-27.70,20250219,28200,9.22,20250102,50100,-38.52,20240710,22350,37.81,20241209,2.41,N,416180,500,45 억,,71546,N,N,0,N,00,N
+20250328,101322,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,30650,500,2,1.66,764698025,25359,34.15,30150,30750,29300,39150,21150,30150,30154.90,0.79,0,1262,32550,31350,30650,29450,28750,31000,29100,45,9000,500,21100,50,1,9039778,2771,38.99,2.60,12,0.28,786.00,11774.00,51900,20240322,-40.94,22350,20241209,37.14,42600,-28.05,20250219,28200,8.69,20250102,50100,-38.82,20240710,22350,37.14,20241209,2.41,N,416180,500,45 억,,71546,N,N,0,N,00,N
+20250328,091331,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,29875,-275,5,-0.91,243256550,8204,11.05,30150,30200,29300,39150,21150,30150,29650.97,0.79,0,377,32550,31350,30650,29450,28750,31000,29100,45,9000,500,21100,50,1,9039778,2701,38.01,2.54,12,0.09,786.00,11774.00,51900,20240322,-42.44,22350,20241209,33.67,42600,-29.87,20250219,28200,5.94,20250102,50100,-40.37,20240710,22350,33.67,20241209,2.41,N,416180,500,45 억,,71546,N,N,0,N,00,N
+20250327,162632,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,30150,-1400,5,-4.44,2245974025,73183,94.07,31600,31850,29950,41000,22100,31550,30690.06,0.83,0,-2958,34650,33100,32050,30500,29450,33875,31275,45,9450,500,22080,50,1,9039778,2725,38.36,2.56,12,0.81,786.00,11774.00,51900,20240322,-41.91,22350,20241209,34.90,42600,-29.23,20250219,28200,6.91,20250102,50100,-39.82,20240710,22350,34.90,20241209,2.50,N,416180,500,45 억,,74687,N,N,0,N,00,N
+20250327,151317,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,30800,-750,5,-2.38,2181736825,71061,91.35,31600,31850,29950,41000,22100,31550,30702.30,0.83,0,-2880,34650,33100,32050,30500,29450,33875,31275,45,9450,500,22080,50,1,9039778,2784,39.19,2.62,12,0.79,786.00,11774.00,51900,20240322,-40.66,22350,20241209,37.81,42600,-27.70,20250219,28200,9.22,20250102,50100,-38.52,20240710,22350,37.81,20241209,2.50,N,416180,500,45 억,,74687,N,N,0,N,00,N
+20250327,141320,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,30100,-1450,5,-4.60,1934505825,62878,80.83,31600,31850,30000,41000,22100,31550,30766.01,0.83,0,-5659,34650,33100,32050,30500,29450,33875,31275,45,9450,500,22080,50,1,9039778,2721,38.30,2.56,12,0.70,786.00,11774.00,51900,20240322,-42.00,22350,20241209,34.68,42600,-29.34,20250219,28200,6.74,20250102,50100,-39.92,20240710,22350,34.68,20241209,2.50,N,416180,500,45 억,,74687,N,N,0,N,00,N
+20250327,131312,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,30150,-1400,5,-4.44,1722505525,55841,71.78,31600,31850,30100,41000,22100,31550,30846.60,0.83,0,-6197,34650,33100,32050,30500,29450,33875,31275,45,9450,500,22080,50,1,9039778,2725,38.36,2.56,12,0.62,786.00,11774.00,51900,20240322,-41.91,22350,20241209,34.90,42600,-29.23,20250219,28200,6.91,20250102,50100,-39.82,20240710,22350,34.90,20241209,2.50,N,416180,500,45 억,,74687,N,N,0,N,00,N
+20250327,121325,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,30500,-1050,5,-3.33,1361428350,43933,56.47,31600,31850,30400,41000,22100,31550,30988.73,0.83,0,-6105,34650,33100,32050,30500,29450,33875,31275,45,9450,500,22080,50,1,9039778,2757,38.80,2.59,12,0.49,786.00,11774.00,51900,20240322,-41.23,22350,20241209,36.47,42600,-28.40,20250219,28200,8.16,20250102,50100,-39.12,20240710,22350,36.47,20241209,2.50,N,416180,500,45 억,,74687,N,N,0,N,00,N
+20250327,111317,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,30500,-1050,5,-3.33,1116310500,35927,46.18,31600,31850,30400,41000,22100,31550,31071.62,0.83,0,-8441,34650,33100,32050,30500,29450,33875,31275,45,9450,500,22080,50,1,9039778,2757,38.80,2.59,12,0.40,786.00,11774.00,51900,20240322,-41.23,22350,20241209,36.47,42600,-28.40,20250219,28200,8.16,20250102,50100,-39.12,20240710,22350,36.47,20241209,2.50,N,416180,500,45 억,,74687,N,N,0,N,00,N
+20250327,101312,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,30900,-650,5,-2.06,719330225,22976,29.53,31600,31850,30750,41000,22100,31550,31307.89,0.83,0,-7242,34650,33100,32050,30500,29450,33875,31275,45,9450,500,22080,50,1,9039778,2793,39.31,2.62,12,0.25,786.00,11774.00,51900,20240322,-40.46,22350,20241209,38.26,42600,-27.46,20250219,28200,9.57,20250102,50100,-38.32,20240710,22350,38.26,20241209,2.50,N,416180,500,45 억,,74687,N,N,0,N,00,N
+20250327,091316,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31600,50,2,0.16,180984000,5756,7.40,31600,31700,31200,41000,22100,31550,31442.65,0.83,0,-343,34650,33100,32050,30500,29450,33875,31275,45,9450,500,22080,50,1,9039778,2857,40.20,2.68,12,0.06,786.00,11774.00,51900,20240322,-39.11,22350,20241209,41.39,42600,-25.82,20250219,28200,12.06,20250102,50100,-36.93,20240710,22350,41.39,20241209,2.50,N,416180,500,45 억,,74687,N,N,0,N,00,N
+20250326,161303,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31550,250,2,0.80,2466943525,77220,82.58,31200,33600,31000,40650,21950,31300,31947.92,0.81,0,1699,34500,32900,32050,30450,29600,32475,30025,45,9350,500,21910,50,1,9039778,2852,40.14,2.68,12,0.85,786.00,11774.00,51900,20240322,-39.21,22350,20241209,41.16,42600,-25.94,20250219,28200,11.88,20250102,50100,-37.03,20240710,22350,41.16,20241209,2.47,N,416180,500,45 억,,72988,N,N,0,N,00,N
+20250326,151303,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,32000,700,2,2.24,2317107575,72478,77.51,31200,33600,31000,40650,21950,31300,31969.81,0.81,0,1059,34500,32900,32050,30450,29600,32475,30025,45,9350,500,21910,50,1,9039778,2893,40.71,2.72,12,0.80,786.00,11774.00,51900,20240322,-38.34,22350,20241209,43.18,42600,-24.88,20250219,28200,13.48,20250102,50100,-36.13,20240710,22350,43.18,20241209,2.47,N,416180,500,45 억,,72988,N,N,0,N,00,N
+20250326,141302,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,32050,750,2,2.40,1545042775,48675,52.06,31200,32250,31000,40650,21950,31300,31742.02,0.81,0,3273,34500,32900,32050,30450,29600,32475,30025,45,9350,500,21910,50,1,9039778,2897,40.78,2.72,12,0.54,786.00,11774.00,51900,20240322,-38.25,22350,20241209,43.40,42600,-24.77,20250219,28200,13.65,20250102,50100,-36.03,20240710,22350,43.40,20241209,2.47,N,416180,500,45 억,,72988,N,N,0,N,00,N
+20250326,131306,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31950,650,2,2.08,1317395925,41573,44.46,31200,32150,31000,40650,21950,31300,31688.74,0.81,0,2184,34500,32900,32050,30450,29600,32475,30025,45,9350,500,21910,50,1,9039778,2888,40.65,2.71,12,0.46,786.00,11774.00,51900,20240322,-38.44,22350,20241209,42.95,42600,-25.00,20250219,28200,13.30,20250102,50100,-36.23,20240710,22350,42.95,20241209,2.47,N,416180,500,45 억,,72988,N,N,0,N,00,N
+20250326,121311,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31600,300,2,0.96,839196700,26544,28.39,31200,32100,31000,40650,21950,31300,31615.31,0.81,0,-205,34500,32900,32050,30450,29600,32475,30025,45,9350,500,21910,50,1,9039778,2857,40.20,2.68,12,0.29,786.00,11774.00,51900,20240322,-39.11,22350,20241209,41.39,42600,-25.82,20250219,28200,12.06,20250102,50100,-36.93,20240710,22350,41.39,20241209,2.47,N,416180,500,45 억,,72988,N,N,0,N,00,N
+20250326,111306,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31750,450,2,1.44,628003150,19864,21.24,31200,32100,31000,40650,21950,31300,31615.14,0.81,0,1377,34500,32900,32050,30450,29600,32475,30025,45,9350,500,21910,50,1,9039778,2870,40.39,2.70,12,0.22,786.00,11774.00,51900,20240322,-38.82,22350,20241209,42.06,42600,-25.47,20250219,28200,12.59,20250102,50100,-36.63,20240710,22350,42.06,20241209,2.47,N,416180,500,45 억,,72988,N,N,0,N,00,N
+20250326,101306,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31550,250,2,0.80,276981950,8849,9.46,31200,31700,31000,40650,21950,31300,31300.93,0.81,0,530,34500,32900,32050,30450,29600,32475,30025,45,9350,500,21910,50,1,9039778,2852,40.14,2.68,12,0.10,786.00,11774.00,51900,20240322,-39.21,22350,20241209,41.16,42600,-25.94,20250219,28200,11.88,20250102,50100,-37.03,20240710,22350,41.16,20241209,2.47,N,416180,500,45 억,,72988,N,N,0,N,00,N
+20250326,091308,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31350,50,2,0.16,59902025,1911,2.04,31200,31700,31150,40650,21950,31300,31345.91,0.81,0,139,34500,32900,32050,30450,29600,32475,30025,45,9350,500,21910,50,1,9039778,2834,39.89,2.66,12,0.02,786.00,11774.00,51900,20240322,-39.60,22350,20241209,40.27,42600,-26.41,20250219,28200,11.17,20250102,50100,-37.43,20240710,22350,40.27,20241209,2.47,N,416180,500,45 억,,72988,N,N,0,N,00,N
+20250325,161256,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31300,-1650,5,-5.01,2955717725,92832,188.19,33200,33650,31200,42800,23100,32950,31839.46,0.82,0,-6245,34916,33932,33316,32332,31716,33625,32025,45,9850,500,23060,50,1,9039778,2829,39.82,2.66,12,1.03,786.00,11774.00,51900,20240322,-39.69,22350,20241209,40.04,42600,-26.53,20250219,28200,10.99,20250102,51200,-38.87,20240325,22350,40.04,20241209,2.49,N,416180,500,45 억,,73870,N,N,1,N,00,N
+20250325,151300,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31300,-1650,5,-5.01,2852010825,89521,181.48,33200,33650,31200,42800,23100,32950,31858.57,0.82,0,-6941,34916,33932,33316,32332,31716,33625,32025,45,9850,500,23060,50,1,9039778,2829,39.82,2.66,12,0.99,786.00,11774.00,51900,20240322,-39.69,22350,20241209,40.04,42600,-26.53,20250219,28200,10.99,20250102,51200,-38.87,20240325,22350,40.04,20241209,2.49,N,416180,500,45 억,,73870,N,N,1,N,00,N
+20250325,141256,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31550,-1400,5,-4.25,2568923775,80491,163.17,33200,33650,31200,42800,23100,32950,31915.66,0.82,0,-9798,34916,33932,33316,32332,31716,33625,32025,45,9850,500,23060,50,1,9039778,2852,40.14,2.68,12,0.89,786.00,11774.00,51900,20240322,-39.21,22350,20241209,41.16,42600,-25.94,20250219,28200,11.88,20250102,51200,-38.38,20240325,22350,41.16,20241209,2.49,N,416180,500,45 억,,73870,N,N,1,N,00,N
+20250325,131348,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31750,-1200,5,-3.64,2405904875,75318,152.69,33200,33650,31200,42800,23100,32950,31943.29,0.82,0,-9713,34916,33932,33316,32332,31716,33625,32025,45,9850,500,23060,50,1,9039778,2870,40.39,2.70,12,0.83,786.00,11774.00,51900,20240322,-38.82,22350,20241209,42.06,42600,-25.47,20250219,28200,12.59,20250102,51200,-37.99,20240325,22350,42.06,20241209,2.49,N,416180,500,45 억,,73870,N,N,1,N,00,N
+20250325,121257,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31350,-1600,5,-4.86,2179780050,68157,138.17,33200,33650,31200,42800,23100,32950,31981.75,0.82,0,-8869,34916,33932,33316,32332,31716,33625,32025,45,9850,500,23060,50,1,9039778,2834,39.89,2.66,12,0.75,786.00,11774.00,51900,20240322,-39.60,22350,20241209,40.27,42600,-26.41,20250219,28200,11.17,20250102,51200,-38.77,20240325,22350,40.27,20241209,2.49,N,416180,500,45 억,,73870,N,N,1,N,00,N
+20250325,111257,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31850,-1100,5,-3.34,1708115475,53184,107.81,33200,33650,31450,42800,23100,32950,32117.09,0.82,0,-6192,34916,33932,33316,32332,31716,33625,32025,45,9850,500,23060,50,1,9039778,2879,40.52,2.71,12,0.59,786.00,11774.00,51900,20240322,-38.63,22350,20241209,42.51,42600,-25.23,20250219,28200,12.94,20250102,51200,-37.79,20240325,22350,42.51,20241209,2.49,N,416180,500,45 억,,73870,N,N,1,N,00,N
+20250325,101308,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,32400,-550,5,-1.67,856937275,26399,53.52,33200,33650,32000,42800,23100,32950,32460.97,0.82,0,-2426,34916,33932,33316,32332,31716,33625,32025,45,9850,500,23060,50,1,9039778,2929,41.22,2.75,12,0.29,786.00,11774.00,51900,20240322,-37.57,22350,20241209,44.97,42600,-23.94,20250219,28200,14.89,20250102,51200,-36.72,20240325,22350,44.97,20241209,2.49,N,416180,500,45 억,,73870,N,N,1,N,00,N
+20250325,091309,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,32650,-300,5,-0.91,165730375,5001,10.14,33200,33650,32650,42800,23100,32950,33139.45,0.82,0,-2734,34916,33932,33316,32332,31716,33625,32025,45,9850,500,23060,50,1,9039778,2951,41.54,2.77,12,0.06,786.00,11774.00,51900,20240322,-37.09,22350,20241209,46.09,42600,-23.36,20250219,28200,15.78,20250102,51200,-36.23,20240325,22350,46.09,20241209,2.49,N,416180,500,45 억,,73870,N,N,1,N,00,N
+20250324,161253,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,32950,-850,5,-2.51,1628858900,49195,130.18,33900,34300,32700,43900,23700,33800,33110.26,0.79,0,-593,35533,34666,34233,33366,32933,34450,33150,45,10100,500,23660,50,1,9039778,2979,41.92,2.80,12,0.54,786.00,11774.00,56000,20240312,-41.16,22350,20241209,47.43,42600,-22.65,20250219,28200,16.84,20250102,51200,-35.64,20240325,22350,47.43,20241209,2.50,N,416180,500,45 억,,70971,N,N,1,N,00,N
+20250324,151302,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,32950,-850,5,-2.51,1584058450,47833,126.57,33900,34300,32700,43900,23700,33800,33116.44,0.79,0,-432,35533,34666,34233,33366,32933,34450,33150,45,10100,500,23660,50,1,9039778,2979,41.92,2.80,12,0.53,786.00,11774.00,56000,20240312,-41.16,22350,20241209,47.43,42600,-22.65,20250219,28200,16.84,20250102,51200,-35.64,20240325,22350,47.43,20241209,2.50,N,416180,500,45 억,,70971,N,N,0,N,00,N
+20250324,141304,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,32900,-900,5,-2.66,1434441550,43282,114.53,33900,34300,32700,43900,23700,33800,33141.76,0.79,0,-2487,35533,34666,34233,33366,32933,34450,33150,45,10100,500,23660,50,1,9039778,2974,41.86,2.79,12,0.48,786.00,11774.00,56000,20240312,-41.25,22350,20241209,47.20,42600,-22.77,20250219,28200,16.67,20250102,51200,-35.74,20240325,22350,47.20,20241209,2.50,N,416180,500,45 억,,70971,N,N,0,N,00,N
+20250324,131304,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,33000,-800,5,-2.37,1272801675,38367,101.52,33900,34300,32700,43900,23700,33800,33174.39,0.79,0,-3425,35533,34666,34233,33366,32933,34450,33150,45,10100,500,23660,50,1,9039778,2983,41.98,2.80,12,0.42,786.00,11774.00,56000,20240312,-41.07,22350,20241209,47.65,42600,-22.54,20250219,28200,17.02,20250102,51200,-35.55,20240325,22350,47.65,20241209,2.50,N,416180,500,45 억,,70971,N,N,0,N,00,N
+20250324,121302,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,33100,-700,5,-2.07,1109569075,33427,88.45,33900,34300,32700,43900,23700,33800,33193.80,0.79,0,-4797,35533,34666,34233,33366,32933,34450,33150,45,10100,500,23660,50,1,9039778,2992,42.11,2.81,12,0.37,786.00,11774.00,56000,20240312,-40.89,22350,20241209,48.10,42600,-22.30,20250219,28200,17.38,20250102,51200,-35.35,20240325,22350,48.10,20241209,2.50,N,416180,500,45 억,,70971,N,N,0,N,00,N
+20250324,111301,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,32900,-900,5,-2.66,906810400,27307,72.26,33900,34300,32700,43900,23700,33800,33207.98,0.79,0,-6155,35533,34666,34233,33366,32933,34450,33150,45,10100,500,23660,50,1,9039778,2974,41.86,2.79,12,0.30,786.00,11774.00,56000,20240312,-41.25,22350,20241209,47.20,42600,-22.77,20250219,28200,16.67,20250102,51200,-35.74,20240325,22350,47.20,20241209,2.50,N,416180,500,45 억,,70971,N,N,0,N,00,N
+20250324,101257,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,33400,-400,5,-1.18,461889275,13843,36.63,33900,34300,33150,43900,23700,33800,33366.27,0.79,0,-391,35533,34666,34233,33366,32933,34450,33150,45,10100,500,23660,50,1,9039778,3019,42.49,2.84,12,0.15,786.00,11774.00,56000,20240312,-40.36,22350,20241209,49.44,42600,-21.60,20250219,28200,18.44,20250102,51200,-34.77,20240325,22350,49.44,20241209,2.50,N,416180,500,45 억,,70971,N,N,0,N,00,N
+20250324,091259,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,33250,-550,5,-1.63,230177850,6872,18.18,33900,34300,33150,43900,23700,33800,33495.03,0.79,0,-1747,35533,34666,34233,33366,32933,34450,33150,45,10100,500,23660,50,1,9039778,3006,42.30,2.82,12,0.08,786.00,11774.00,56000,20240312,-40.62,22350,20241209,48.77,42600,-21.95,20250219,28200,17.91,20250102,51200,-35.06,20240325,22350,48.77,20241209,2.50,N,416180,500,45 억,,70971,N,N,0,N,00,N
 20250321,161315,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,33800,-900,5,-2.59,1284829200,37484,87.96,34750,35100,33800,45100,24300,34700,34277.33,0.76,0,646,36100,35400,35050,34350,34000,35225,34175,45,10400,500,24290,50,1,9039778,3055,43.00,2.87,12,0.41,786.00,11774.00,56000,20240312,-39.64,22350,20241209,51.23,42600,-20.66,20250219,28200,19.86,20250102,51900,-34.87,20240322,22350,51.23,20241209,2.52,N,416180,500,45 억,,69089,N,N,0,N,00,N
 20250321,151301,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,33900,-800,5,-2.31,1211494600,35316,82.87,34750,35100,33800,45100,24300,34700,34304.41,0.76,0,610,36100,35400,35050,34350,34000,35225,34175,45,10400,500,24290,50,1,9039778,3064,43.13,2.88,12,0.39,786.00,11774.00,56000,20240312,-39.46,22350,20241209,51.68,42600,-20.42,20250219,28200,20.21,20250102,51900,-34.68,20240322,22350,51.68,20241209,2.52,N,416180,500,45 억,,69089,N,N,0,N,00,N
 20250321,141302,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,34550,-150,5,-0.43,699186300,20288,47.61,34750,35100,34200,45100,24300,34700,34463.05,0.76,0,-224,36100,35400,35050,34350,34000,35225,34175,45,10400,500,24290,50,1,9039778,3123,43.96,2.93,12,0.22,786.00,11774.00,56000,20240312,-38.30,22350,20241209,54.59,42600,-18.90,20250219,28200,22.52,20250102,51900,-33.43,20240322,22350,54.59,20241209,2.52,N,416180,500,45 억,,69089,N,N,0,N,00,N

416180/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,9039778,0,285204995900,0.00
+20250325,0,9039778,0,282945051400,0.00
+20250324,0,9039778,0,297860685100,0.00
+20250321,0,9039778,0,305544496400,0.00
+20250320,0,9039778,0,313680296600,0.00
 20250319,0,9039778,0,317748196700,0.00
 20250318,0,9039778,0,315036263300,0.00
 20250317,0,9039778,0,320008141200,0.00

416180/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,33800,36250,36600,33800,191351,6700899475,00,0.00,N,5,-2350,
 20250310,36150,34500,37250,32550,331444,11652511275,00,0.00,N,2,1700,
 20250304,34450,34150,37800,33050,304668,10827142100,00,0.00,N,2,250,
 20250224,34200,39300,40000,34000,383615,14315312500,00,0.00,N,5,-5800,