Add accumulated files

419530/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,28300,29700,31000,27150,489236,14076233500,00,0.00,N,5,-1650,
+20250326,29950,32300,32400,29850,241001,7475755800,00,0.00,N,5,-2050,
+20250325,32000,31450,32500,30950,273564,8758729025,00,0.00,N,2,650,
+20250324,31350,31350,32050,29950,229463,7151261325,00,0.00,N,5,-350,
 20250321,31700,29900,32350,28900,433001,13622099175,00,0.00,N,2,1600,
 20250320,30100,29400,30850,28450,311218,9258615250,00,0.00,N,2,700,
 20250319,29400,30500,31200,29300,245001,7420379525,00,0.00,N,5,-1100,

419530/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
+20250328,29050,750,2,-19967,18816,612,-568,535,18,127317,73206,3262,3674,2104,94,147284,54390,2650,4242,1569,77
+20250327,28300,-1650,5,14474,46638,-35164,424,1325,-1009,333371,133593,13655,9598,3838,395,318897,86955,48819,9174,2513,1404
+20250326,29950,-2050,5,70009,-9149,-3264,2167,-303,-100,190087,44639,5760,5892,1387,180,120078,53788,9024,3725,1690,280
+20250325,32000,650,2,-13610,1812,16543,-443,66,530,169117,79046,24003,5414,2533,767,182727,77234,7460,5857,2467,238
+20250324,31350,-350,5,-2918,-5485,9067,-87,-176,283,156902,61175,9070,4896,1900,283,159820,66660,3,4983,2076,0
 20250321,31700,1600,2,-78048,41304,34681,-2476,1312,1100,260386,120913,37145,8187,3799,1178,338434,79609,2464,10663,2487,79
 20250320,30100,700,2,-18553,-11604,34545,-541,-365,1035,202200,73674,34865,6017,2182,1045,220753,85278,320,6558,2547,10
 20250319,29400,-1100,5,13869,-32962,18613,427,-1016,575,167138,46761,28950,5063,1410,882,153269,79723,10337,4636,2426,307

419530/min/candle-20250324.csv

@@ -0,0 +1,761 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,213900,7085415425,31350,31350,31350,31350,2037
+20250324,213800,7085415425,31350,31350,31350,31350,0
+20250324,213700,7085415425,31350,31350,31350,31350,0
+20250324,213600,7085415425,31350,31350,31350,31350,0
+20250324,213500,7085415425,31350,31350,31350,31350,0
+20250324,213400,7085415425,31350,31350,31350,31350,0
+20250324,213300,7085415425,31350,31350,31350,31350,0
+20250324,213200,7085415425,31350,31350,31350,31350,0
+20250324,213100,7085415425,31350,31350,31350,31350,0
+20250324,213000,7085415425,31350,31350,31350,31350,0
+20250324,212900,7085415425,31350,31350,31350,31350,0
+20250324,212800,7085415425,31350,31350,31350,31350,0
+20250324,212700,7085415425,31350,31350,31350,31350,0
+20250324,212600,7085415425,31350,31350,31350,31350,0
+20250324,212500,7085415425,31350,31350,31350,31350,0
+20250324,212400,7085415425,31350,31350,31350,31350,0
+20250324,212300,7085415425,31350,31350,31350,31350,0
+20250324,212200,7085415425,31350,31350,31350,31350,0
+20250324,212100,7085415425,31350,31350,31350,31350,0
+20250324,212000,7085415425,31350,31350,31350,31350,0
+20250324,211900,7085415425,31350,31350,31350,31350,0
+20250324,211800,7085415425,31350,31350,31350,31350,0
+20250324,211700,7085415425,31350,31350,31350,31350,0
+20250324,211600,7085415425,31350,31350,31350,31350,0
+20250324,211500,7085415425,31350,31350,31350,31350,0
+20250324,211400,7085415425,31350,31350,31350,31350,0
+20250324,211300,7085415425,31350,31350,31350,31350,0
+20250324,211200,7085415425,31350,31350,31350,31350,0
+20250324,211100,7085415425,31350,31350,31350,31350,0
+20250324,211000,7085415425,31350,31350,31350,31350,0
+20250324,210900,7085415425,31350,31350,31350,31350,2037
+20250324,210800,7085415425,31350,31350,31350,31350,0
+20250324,210700,7085415425,31350,31350,31350,31350,0
+20250324,210600,7085415425,31350,31350,31350,31350,0
+20250324,210500,7085415425,31350,31350,31350,31350,0
+20250324,210400,7085415425,31350,31350,31350,31350,0
+20250324,210300,7085415425,31350,31350,31350,31350,0
+20250324,210200,7085415425,31350,31350,31350,31350,0
+20250324,210100,7085415425,31350,31350,31350,31350,0
+20250324,210000,7085415425,31350,31350,31350,31350,0
+20250324,205900,7085415425,31350,31350,31350,31350,0
+20250324,205800,7085415425,31350,31350,31350,31350,0
+20250324,205700,7085415425,31350,31350,31350,31350,0
+20250324,205600,7085415425,31350,31350,31350,31350,0
+20250324,205500,7085415425,31350,31350,31350,31350,0
+20250324,205400,7085415425,31350,31350,31350,31350,0
+20250324,205300,7085415425,31350,31350,31350,31350,0
+20250324,205200,7085415425,31350,31350,31350,31350,0
+20250324,205100,7085415425,31350,31350,31350,31350,0
+20250324,205000,7085415425,31350,31350,31350,31350,0
+20250324,204900,7085415425,31350,31350,31350,31350,0
+20250324,204800,7085415425,31350,31350,31350,31350,0
+20250324,204700,7085415425,31350,31350,31350,31350,0
+20250324,204600,7085415425,31350,31350,31350,31350,0
+20250324,204500,7085415425,31350,31350,31350,31350,0
+20250324,204400,7085415425,31350,31350,31350,31350,0
+20250324,204300,7085415425,31350,31350,31350,31350,0
+20250324,204200,7085415425,31350,31350,31350,31350,0
+20250324,204100,7085415425,31350,31350,31350,31350,0
+20250324,204000,7085415425,31350,31350,31350,31350,0
+20250324,203900,7085415425,31350,31350,31350,31350,2037
+20250324,203800,7085415425,31350,31350,31350,31350,0
+20250324,203700,7085415425,31350,31350,31350,31350,0
+20250324,203600,7085415425,31350,31350,31350,31350,0
+20250324,203500,7085415425,31350,31350,31350,31350,0
+20250324,203400,7085415425,31350,31350,31350,31350,0
+20250324,203300,7085415425,31350,31350,31350,31350,0
+20250324,203200,7085415425,31350,31350,31350,31350,0
+20250324,203100,7085415425,31350,31350,31350,31350,0
+20250324,203000,7085415425,31350,31350,31350,31350,0
+20250324,202900,7085415425,31350,31350,31350,31350,0
+20250324,202800,7085415425,31350,31350,31350,31350,0
+20250324,202700,7085415425,31350,31350,31350,31350,0
+20250324,202600,7085415425,31350,31350,31350,31350,0
+20250324,202500,7085415425,31350,31350,31350,31350,0
+20250324,202400,7085415425,31350,31350,31350,31350,0
+20250324,202300,7085415425,31350,31350,31350,31350,0
+20250324,202200,7085415425,31350,31350,31350,31350,0
+20250324,202100,7085415425,31350,31350,31350,31350,0
+20250324,202000,7085415425,31350,31350,31350,31350,0
+20250324,201900,7085415425,31350,31350,31350,31350,0
+20250324,201800,7085415425,31350,31350,31350,31350,0
+20250324,201700,7085415425,31350,31350,31350,31350,0
+20250324,201600,7085415425,31350,31350,31350,31350,0
+20250324,201500,7085415425,31350,31350,31350,31350,0
+20250324,201400,7085415425,31350,31350,31350,31350,0
+20250324,201300,7085415425,31350,31350,31350,31350,0
+20250324,201200,7085415425,31350,31350,31350,31350,0
+20250324,201100,7085415425,31350,31350,31350,31350,0
+20250324,201000,7085415425,31350,31350,31350,31350,0
+20250324,200900,7085415425,31350,31350,31350,31350,2037
+20250324,200800,7085415425,31350,31350,31350,31350,0
+20250324,200700,7085415425,31350,31350,31350,31350,0
+20250324,200600,7085415425,31350,31350,31350,31350,0
+20250324,200500,7085415425,31350,31350,31350,31350,0
+20250324,200400,7085415425,31350,31350,31350,31350,0
+20250324,200300,7085415425,31350,31350,31350,31350,0
+20250324,200200,7085415425,31350,31350,31350,31350,0
+20250324,200100,7085415425,31350,31350,31350,31350,0
+20250324,200000,7085415425,31350,31350,31350,31350,0
+20250324,195900,7085415425,31350,31350,31350,31350,0
+20250324,195800,7085415425,31350,31350,31350,31350,0
+20250324,195700,7085415425,31350,31350,31350,31350,0
+20250324,195600,7085415425,31350,31350,31350,31350,0
+20250324,195500,7085415425,31350,31350,31350,31350,0
+20250324,195400,7085415425,31350,31350,31350,31350,0
+20250324,195300,7085415425,31350,31350,31350,31350,0
+20250324,195200,7085415425,31350,31350,31350,31350,0
+20250324,195100,7085415425,31350,31350,31350,31350,0
+20250324,195000,7085415425,31350,31350,31350,31350,0
+20250324,194900,7085415425,31350,31350,31350,31350,0
+20250324,194800,7085415425,31350,31350,31350,31350,0
+20250324,194700,7085415425,31350,31350,31350,31350,0
+20250324,194600,7085415425,31350,31350,31350,31350,0
+20250324,194500,7085415425,31350,31350,31350,31350,0
+20250324,194400,7085415425,31350,31350,31350,31350,0
+20250324,194300,7085415425,31350,31350,31350,31350,0
+20250324,194200,7085415425,31350,31350,31350,31350,0
+20250324,194100,7085415425,31350,31350,31350,31350,0
+20250324,194000,7085415425,31350,31350,31350,31350,0
+20250324,193900,7085415425,31350,31350,31350,31350,2037
+20250324,193800,7085415425,31350,31350,31350,31350,0
+20250324,193700,7085415425,31350,31350,31350,31350,0
+20250324,193600,7085415425,31350,31350,31350,31350,0
+20250324,193500,7085415425,31350,31350,31350,31350,0
+20250324,193400,7085415425,31350,31350,31350,31350,0
+20250324,193300,7085415425,31350,31350,31350,31350,0
+20250324,193200,7085415425,31350,31350,31350,31350,0
+20250324,193100,7085415425,31350,31350,31350,31350,0
+20250324,193000,7085415425,31350,31350,31350,31350,0
+20250324,192900,7085415425,31350,31350,31350,31350,0
+20250324,192800,7085415425,31350,31350,31350,31350,0
+20250324,192700,7085415425,31350,31350,31350,31350,0
+20250324,192600,7085415425,31350,31350,31350,31350,0
+20250324,192500,7085415425,31350,31350,31350,31350,0
+20250324,192400,7085415425,31350,31350,31350,31350,0
+20250324,192300,7085415425,31350,31350,31350,31350,0
+20250324,192200,7085415425,31350,31350,31350,31350,0
+20250324,192100,7085415425,31350,31350,31350,31350,0
+20250324,192000,7085415425,31350,31350,31350,31350,0
+20250324,191900,7085415425,31350,31350,31350,31350,0
+20250324,191800,7085415425,31350,31350,31350,31350,0
+20250324,191700,7085415425,31350,31350,31350,31350,0
+20250324,191600,7085415425,31350,31350,31350,31350,0
+20250324,191500,7085415425,31350,31350,31350,31350,0
+20250324,191400,7085415425,31350,31350,31350,31350,0
+20250324,191300,7085415425,31350,31350,31350,31350,0
+20250324,191200,7085415425,31350,31350,31350,31350,0
+20250324,191100,7085415425,31350,31350,31350,31350,0
+20250324,191000,7085415425,31350,31350,31350,31350,0
+20250324,190900,7085415425,31350,31350,31350,31350,2037
+20250324,190800,7085415425,31350,31350,31350,31350,0
+20250324,190700,7085415425,31350,31350,31350,31350,0
+20250324,190600,7085415425,31350,31350,31350,31350,0
+20250324,190500,7085415425,31350,31350,31350,31350,0
+20250324,190400,7085415425,31350,31350,31350,31350,0
+20250324,190300,7085415425,31350,31350,31350,31350,0
+20250324,190200,7085415425,31350,31350,31350,31350,0
+20250324,190100,7085415425,31350,31350,31350,31350,0
+20250324,190000,7085415425,31350,31350,31350,31350,0
+20250324,185900,7085415425,31350,31350,31350,31350,0
+20250324,185800,7085415425,31350,31350,31350,31350,0
+20250324,185700,7085415425,31350,31350,31350,31350,0
+20250324,185600,7085415425,31350,31350,31350,31350,0
+20250324,185500,7085415425,31350,31350,31350,31350,0
+20250324,185400,7085415425,31350,31350,31350,31350,0
+20250324,185300,7085415425,31350,31350,31350,31350,0
+20250324,185200,7085415425,31350,31350,31350,31350,0
+20250324,185100,7085415425,31350,31350,31350,31350,0
+20250324,185000,7085415425,31350,31350,31350,31350,0
+20250324,184900,7085415425,31350,31350,31350,31350,0
+20250324,184800,7085415425,31350,31350,31350,31350,0
+20250324,184700,7085415425,31350,31350,31350,31350,0
+20250324,184600,7085415425,31350,31350,31350,31350,0
+20250324,184500,7085415425,31350,31350,31350,31350,0
+20250324,184400,7085415425,31350,31350,31350,31350,0
+20250324,184300,7085415425,31350,31350,31350,31350,0
+20250324,184200,7085415425,31350,31350,31350,31350,0
+20250324,184100,7085415425,31350,31350,31350,31350,0
+20250324,184000,7085415425,31350,31350,31350,31350,0
+20250324,183900,7085415425,31350,31350,31350,31350,2037
+20250324,183800,7085415425,31350,31350,31350,31350,0
+20250324,183700,7085415425,31350,31350,31350,31350,0
+20250324,183600,7085415425,31350,31350,31350,31350,0
+20250324,183500,7085415425,31350,31350,31350,31350,0
+20250324,183400,7085415425,31350,31350,31350,31350,0
+20250324,183300,7085415425,31350,31350,31350,31350,0
+20250324,183200,7085415425,31350,31350,31350,31350,0
+20250324,183100,7085415425,31350,31350,31350,31350,0
+20250324,183000,7085415425,31350,31350,31350,31350,0
+20250324,182900,7085415425,31350,31350,31350,31350,0
+20250324,182800,7085415425,31350,31350,31350,31350,0
+20250324,182700,7085415425,31350,31350,31350,31350,0
+20250324,182600,7085415425,31350,31350,31350,31350,0
+20250324,182500,7085415425,31350,31350,31350,31350,0
+20250324,182400,7085415425,31350,31350,31350,31350,0
+20250324,182300,7085415425,31350,31350,31350,31350,0
+20250324,182200,7085415425,31350,31350,31350,31350,0
+20250324,182100,7085415425,31350,31350,31350,31350,0
+20250324,182000,7085415425,31350,31350,31350,31350,0
+20250324,181900,7085415425,31350,31350,31350,31350,0
+20250324,181800,7085415425,31350,31350,31350,31350,0
+20250324,181700,7085415425,31350,31350,31350,31350,0
+20250324,181600,7085415425,31350,31350,31350,31350,0
+20250324,181500,7085415425,31350,31350,31350,31350,0
+20250324,181400,7085415425,31350,31350,31350,31350,0
+20250324,181300,7085415425,31350,31350,31350,31350,0
+20250324,181200,7085415425,31350,31350,31350,31350,0
+20250324,181100,7085415425,31350,31350,31350,31350,0
+20250324,181000,7085415425,31350,31350,31350,31350,0
+20250324,180900,7085415425,31350,31350,31350,31350,2037
+20250324,180800,7085415425,31350,31350,31350,31350,0
+20250324,180700,7085415425,31350,31350,31350,31350,0
+20250324,180600,7085415425,31350,31350,31350,31350,0
+20250324,180500,7085415425,31350,31350,31350,31350,0
+20250324,180400,7085415425,31350,31350,31350,31350,0
+20250324,180300,7085415425,31350,31350,31350,31350,0
+20250324,180200,7085415425,31350,31350,31350,31350,0
+20250324,180100,7085415425,31350,31350,31350,31350,0
+20250324,180000,7085415425,31350,31350,31350,31350,0
+20250324,175900,7085415425,31350,31350,31350,31350,0
+20250324,175800,7085415425,31350,31350,31350,31350,0
+20250324,175700,7085415425,31350,31350,31350,31350,0
+20250324,175600,7085415425,31350,31350,31350,31350,0
+20250324,175500,7085415425,31350,31350,31350,31350,0
+20250324,175400,7085415425,31350,31350,31350,31350,0
+20250324,175300,7085415425,31350,31350,31350,31350,0
+20250324,175200,7085415425,31350,31350,31350,31350,0
+20250324,175100,7085415425,31350,31350,31350,31350,0
+20250324,175000,7085415425,31350,31350,31350,31350,0
+20250324,174900,7085415425,31350,31350,31350,31350,0
+20250324,174800,7085415425,31350,31350,31350,31350,0
+20250324,174700,7085415425,31350,31350,31350,31350,0
+20250324,174600,7085415425,31350,31350,31350,31350,0
+20250324,174500,7085415425,31350,31350,31350,31350,0
+20250324,174400,7085415425,31350,31350,31350,31350,0
+20250324,174300,7085415425,31350,31350,31350,31350,0
+20250324,174200,7085415425,31350,31350,31350,31350,0
+20250324,174100,7085415425,31350,31350,31350,31350,0
+20250324,174000,7085415425,31350,31350,31350,31350,0
+20250324,173900,7085415425,31350,31350,31350,31350,2037
+20250324,173800,7085415425,31350,31350,31350,31350,0
+20250324,173700,7085415425,31350,31350,31350,31350,0
+20250324,173600,7085415425,31350,31350,31350,31350,0
+20250324,173500,7085415425,31350,31350,31350,31350,0
+20250324,173400,7085415425,31350,31350,31350,31350,0
+20250324,173300,7085415425,31350,31350,31350,31350,0
+20250324,173200,7085415425,31350,31350,31350,31350,0
+20250324,173100,7085415425,31350,31350,31350,31350,0
+20250324,173000,7085415425,31350,31350,31350,31350,0
+20250324,172900,7085415425,31350,31350,31350,31350,0
+20250324,172800,7085415425,31350,31350,31350,31350,0
+20250324,172700,7085415425,31350,31350,31350,31350,0
+20250324,172600,7085415425,31350,31350,31350,31350,0
+20250324,172500,7085415425,31350,31350,31350,31350,0
+20250324,172400,7085415425,31350,31350,31350,31350,0
+20250324,172300,7085415425,31350,31350,31350,31350,0
+20250324,172200,7085415425,31350,31350,31350,31350,0
+20250324,172100,7085415425,31350,31350,31350,31350,0
+20250324,172000,7085415425,31350,31350,31350,31350,0
+20250324,171900,7085415425,31350,31350,31350,31350,0
+20250324,171800,7085415425,31350,31350,31350,31350,0
+20250324,171700,7085415425,31350,31350,31350,31350,0
+20250324,171600,7085415425,31350,31350,31350,31350,0
+20250324,171500,7085415425,31350,31350,31350,31350,0
+20250324,171400,7085415425,31350,31350,31350,31350,0
+20250324,171300,7085415425,31350,31350,31350,31350,0
+20250324,171200,7085415425,31350,31350,31350,31350,0
+20250324,171100,7085415425,31350,31350,31350,31350,0
+20250324,171000,7085415425,31350,31350,31350,31350,0
+20250324,170900,7085415425,31350,31350,31350,31350,2037
+20250324,170800,7085415425,31350,31350,31350,31350,0
+20250324,170700,7085415425,31350,31350,31350,31350,0
+20250324,170600,7085415425,31350,31350,31350,31350,0
+20250324,170500,7085415425,31350,31350,31350,31350,0
+20250324,170400,7085415425,31350,31350,31350,31350,0
+20250324,170300,7085415425,31350,31350,31350,31350,0
+20250324,170200,7085415425,31350,31350,31350,31350,0
+20250324,170100,7085415425,31350,31350,31350,31350,0
+20250324,170000,7085415425,31350,31350,31350,31350,0
+20250324,165900,7085415425,31350,31350,31350,31350,0
+20250324,165800,7085415425,31350,31350,31350,31350,0
+20250324,165700,7085415425,31350,31350,31350,31350,0
+20250324,165600,7085415425,31350,31350,31350,31350,0
+20250324,165500,7085415425,31350,31350,31350,31350,0
+20250324,165400,7085415425,31350,31350,31350,31350,0
+20250324,165300,7085415425,31350,31350,31350,31350,0
+20250324,165200,7085415425,31350,31350,31350,31350,0
+20250324,165100,7085415425,31350,31350,31350,31350,0
+20250324,165000,7085415425,31350,31350,31350,31350,0
+20250324,164900,7085415425,31350,31350,31350,31350,0
+20250324,164800,7085415425,31350,31350,31350,31350,0
+20250324,164700,7085415425,31350,31350,31350,31350,0
+20250324,164600,7085415425,31350,31350,31350,31350,0
+20250324,164500,7085415425,31350,31350,31350,31350,0
+20250324,164400,7085415425,31350,31350,31350,31350,0
+20250324,164300,7085415425,31350,31350,31350,31350,0
+20250324,164200,7085415425,31350,31350,31350,31350,0
+20250324,164100,7085415425,31350,31350,31350,31350,0
+20250324,164000,7085415425,31350,31350,31350,31350,0
+20250324,163900,7085415425,31350,31350,31350,31350,2037
+20250324,163800,7085415425,31350,31350,31350,31350,0
+20250324,163700,7085415425,31350,31350,31350,31350,0
+20250324,163600,7085415425,31350,31350,31350,31350,0
+20250324,163500,7085415425,31350,31350,31350,31350,0
+20250324,163400,7085415425,31350,31350,31350,31350,0
+20250324,163300,7085415425,31350,31350,31350,31350,0
+20250324,163200,7085415425,31350,31350,31350,31350,0
+20250324,163100,7085415425,31350,31350,31350,31350,0
+20250324,163000,7085415425,31350,31350,31350,31350,0
+20250324,162900,7085415425,31350,31350,31350,31350,0
+20250324,162800,7085415425,31350,31350,31350,31350,0
+20250324,162700,7085415425,31350,31350,31350,31350,0
+20250324,162600,7085415425,31350,31350,31350,31350,0
+20250324,162500,7085415425,31350,31350,31350,31350,0
+20250324,162400,7085415425,31350,31350,31350,31350,0
+20250324,162300,7085415425,31350,31350,31350,31350,0
+20250324,162200,7085415425,31350,31350,31350,31350,0
+20250324,162100,7085415425,31350,31350,31350,31350,0
+20250324,162000,7085415425,31350,31350,31350,31350,0
+20250324,161900,7085415425,31350,31350,31350,31350,0
+20250324,161800,7085415425,31350,31350,31350,31350,0
+20250324,161700,7085415425,31350,31350,31350,31350,0
+20250324,161600,7085415425,31350,31350,31350,31350,0
+20250324,161500,7085415425,31350,31350,31350,31350,0
+20250324,161400,7085415425,31350,31350,31350,31350,0
+20250324,161300,7085415425,31350,31350,31350,31350,0
+20250324,161200,7085415425,31350,31350,31350,31350,0
+20250324,161100,7085415425,31350,31350,31350,31350,0
+20250324,161000,7085415425,31350,31350,31350,31350,0
+20250324,160900,7085415425,31350,31350,31350,31350,2037
+20250324,160800,7085415425,31350,31350,31350,31350,0
+20250324,160700,7085415425,31350,31350,31350,31350,0
+20250324,160600,7085415425,31350,31350,31350,31350,0
+20250324,160500,7085415425,31350,31350,31350,31350,0
+20250324,160400,7085415425,31350,31350,31350,31350,0
+20250324,160300,7085415425,31350,31350,31350,31350,0
+20250324,160200,7085415425,31350,31350,31350,31350,0
+20250324,160100,7085415425,31350,31350,31350,31350,0
+20250324,160000,7085415425,31350,31350,31350,31350,0
+20250324,155900,7085415425,31350,31350,31350,31350,0
+20250324,155800,7085415425,31350,31350,31350,31350,0
+20250324,155700,7085415425,31350,31350,31350,31350,0
+20250324,155600,7085415425,31350,31350,31350,31350,0
+20250324,155500,7085415425,31350,31350,31350,31350,0
+20250324,155400,7085415425,31350,31350,31350,31350,0
+20250324,155300,7085415425,31350,31350,31350,31350,0
+20250324,155200,7085415425,31350,31350,31350,31350,0
+20250324,155100,7085415425,31350,31350,31350,31350,0
+20250324,155000,7085415425,31350,31350,31350,31350,0
+20250324,154900,7085415425,31350,31350,31350,31350,0
+20250324,154800,7085415425,31350,31350,31350,31350,0
+20250324,154700,7085415425,31350,31350,31350,31350,0
+20250324,154600,7085415425,31350,31350,31350,31350,0
+20250324,154500,7085415425,31350,31350,31350,31350,0
+20250324,154400,7085415425,31350,31350,31350,31350,0
+20250324,154300,7085415425,31350,31350,31350,31350,0
+20250324,154200,7085415425,31350,31350,31350,31350,0
+20250324,154100,7085415425,31350,31350,31350,31350,0
+20250324,154000,7085415425,31350,31350,31350,31350,0
+20250324,153900,7085415425,31350,31350,31350,31350,2037
+20250324,153800,7085415425,31350,31350,31350,31350,0
+20250324,153700,7085415425,31350,31350,31350,31350,0
+20250324,153600,7085415425,31350,31350,31350,31350,0
+20250324,153500,7085415425,31350,31350,31350,31350,0
+20250324,153400,7085415425,31350,31350,31350,31350,0
+20250324,153300,7085415425,31350,31350,31350,31350,0
+20250324,153200,7085415425,31350,31350,31350,31350,0
+20250324,153100,7085415425,31350,31350,31350,31350,0
+20250324,153000,7085415425,31350,31350,31350,31350,2037
+20250324,152900,7021555475,31350,31350,31350,31350,0
+20250324,152800,7021555475,31350,31350,31350,31350,0
+20250324,152700,7021555475,31350,31350,31350,31350,0
+20250324,152600,7021555475,31350,31350,31350,31350,0
+20250324,152500,7021555475,31350,31350,31350,31350,0
+20250324,152400,7021555475,31350,31350,31350,31350,0
+20250324,152300,7021555475,31350,31350,31350,31350,0
+20250324,152200,7021555475,31350,31350,31350,31350,0
+20250324,152100,7021555475,31350,31350,31350,31350,0
+20250324,152000,7021555475,31350,31350,31350,31350,0
+20250324,151900,7021555475,31350,31600,31600,31350,780
+20250324,151800,6997055775,31600,31550,31600,31400,659
+20250324,151700,6976241175,31500,31500,31550,31400,181
+20250324,151600,6970536025,31500,31500,31500,31450,428
+20250324,151500,6957054675,31500,31450,31500,31450,266
+20250324,151400,6948684725,31400,31400,31400,31350,416
+20250324,151300,6935634475,31300,31450,31450,31200,1549
+20250324,151200,6887247225,31150,31350,31350,31150,809
+20250324,151100,6861972875,31450,31350,31500,31300,2425
+20250324,151000,6785992825,31350,31450,31550,31350,2290
+20250324,150900,6714074675,31500,31550,31600,31500,1664
+20250324,150800,6661611225,31550,31600,31600,31550,564
+20250324,150700,6643812625,31600,31600,31600,31550,180
+20250324,150600,6638132875,31600,31550,31600,31550,157
+20250324,150500,6633178775,31600,31550,31600,31550,260
+20250324,150400,6624975425,31600,31600,31600,31600,76
+20250324,150300,6622573825,31600,31600,31600,31550,24
+20250324,150200,6621815575,31600,31600,31600,31550,139
+20250324,150100,6617428275,31600,31600,31600,31550,114
+20250324,150000,6613826225,31600,31600,31600,31550,80
+20250324,145900,6611299275,31500,31550,31600,31500,346
+20250324,145800,6600385125,31550,31550,31600,31550,73
+20250324,145700,6598081625,31550,31550,31550,31550,169
+20250324,145600,6592749675,31600,31500,31600,31500,37
+20250324,145500,6591581075,31500,31550,31575,31500,1142
+20250324,145400,6555569825,31550,31600,31600,31550,35
+20250324,145300,6554464325,31600,31600,31600,31600,3
+20250324,145200,6554369525,31600,31600,31600,31600,29
+20250324,145100,6553453125,31600,31600,31600,31600,503
+20250324,145000,6537558325,31600,31600,31600,31550,536
+20250324,144900,6520631075,31650,31700,31700,31650,934
+20250324,144800,6491065325,31700,31650,31700,31650,48
+20250324,144700,6489544175,31650,31700,31700,31650,200
+20250324,144600,6483205175,31700,31750,31750,31700,434
+20250324,144500,6469431975,31800,31800,31800,31800,28
+20250324,144400,6468541575,31800,31800,31800,31800,22
+20250324,144300,6467841975,31800,31750,31800,31750,34
+20250324,144200,6466761025,31750,31650,31750,31650,1761
+20250324,144100,6410934325,31650,31600,31650,31600,1664
+20250324,144000,6358305275,31450,31550,31550,31450,47
+20250324,143900,6356826925,31550,31550,31550,31450,2311
+20250324,143800,6283975125,31600,31600,31600,31600,150
+20250324,143700,6279235125,31550,31650,31650,31550,554
+20250324,143600,6261728675,31650,31600,31650,31600,6
+20250324,143500,6261538825,31600,31650,31650,31600,17
+20250324,143400,6261001575,31600,31550,31600,31550,28
+20250324,143300,6260118125,31550,31650,31700,31550,320
+20250324,143200,6250016125,31600,31650,31650,31600,34
+20250324,143100,6248940525,31600,31650,31650,31600,25
+20250324,143000,6248149375,31650,31650,31650,31600,105
+20250324,142900,6244830525,31600,31650,31650,31600,143
+20250324,142800,6240305375,31650,31600,31650,31600,149
+20250324,142700,6235596025,31600,31650,31650,31600,213
+20250324,142600,6228863925,31650,31650,31650,31650,140
+20250324,142500,6224432925,31650,31650,31700,31650,317
+20250324,142400,6214398875,31650,31700,31700,31650,101
+20250324,142300,6211201825,31700,31650,31700,31650,72
+20250324,142200,6208920375,31650,31750,31750,31650,477
+20250324,142100,6193804725,31750,31750,31750,31700,838
+20250324,142000,6167198825,31750,31850,31850,31750,751
+20250324,141900,6143316725,31800,31850,31850,31800,153
+20250324,141800,6138449225,31800,31800,31800,31800,20
+20250324,141700,6137813225,31800,31800,31800,31800,412
+20250324,141600,6124711625,31850,31850,31900,31800,706
+20250324,141500,6102212825,31850,31850,31875,31850,42
+20250324,141400,6100875100,31850,31850,31850,31800,24
+20250324,141300,6100110850,31800,31850,31850,31800,1010
+20250324,141200,6067979700,31900,31900,31950,31850,186
+20250324,141100,6062046450,31900,31900,31900,31900,10
+20250324,141000,6061727450,31900,31800,31900,31800,377
+20250324,140900,6049718400,31800,31800,31850,31800,237
+20250324,140800,6042171400,31900,31950,31950,31800,205
+20250324,140700,6035640550,31950,31800,31950,31800,441
+20250324,140600,6021564950,31800,31950,32000,31800,593
+20250324,140500,6002646700,32000,32000,32000,31950,450
+20250324,140400,5988250000,32000,31950,32000,31950,923
+20250324,140300,5958751600,31900,31900,31900,31900,751
+20250324,140200,5934794700,31900,31875,31900,31850,127
+20250324,140100,5930746625,31850,31850,31875,31850,154
+20250324,140000,5925839450,31850,31900,31950,31850,410
+20250324,135900,5912756050,31900,31900,31950,31900,325
+20250324,135800,5902388100,31900,31900,31900,31900,249
+20250324,135700,5894445000,31850,31850,31850,31850,231
+20250324,135600,5887087650,31850,31850,31850,31850,12
+20250324,135500,5886705450,31850,31850,31850,31850,233
+20250324,135400,5879284400,31850,31900,31900,31850,566
+20250324,135300,5861244900,31900,31900,31900,31850,426
+20250324,135200,5847672300,31900,31850,31900,31850,45
+20250324,135100,5846238100,31850,31850,31900,31850,134
+20250324,135000,5841970150,31850,31750,31900,31750,548
+20250324,134900,5824537900,31750,31800,31800,31750,283
+20250324,134800,5815542600,31750,31800,31800,31750,231
+20250324,134700,5808197300,31800,31800,31800,31750,152
+20250324,134600,5803367750,31800,31800,31800,31800,377
+20250324,134500,5791379150,31800,31900,31900,31800,398
+20250324,134400,5778711000,31900,31900,31900,31850,497
+20250324,134300,5762879150,31900,31950,32000,31850,1120
+20250324,134200,5727111950,31900,31900,31900,31900,8
+20250324,134100,5726856750,31900,32050,32050,31850,3637
+20250324,134000,5610570950,32000,31950,32000,31950,3113
+20250324,133900,5510971150,31950,31950,31950,31900,1311
+20250324,133800,5469086700,31950,31950,31950,31900,326
+20250324,133700,5458673000,31950,31850,31950,31850,1660
+20250324,133600,5405741850,31900,31800,31900,31800,759
+20250324,133500,5381559550,31800,31800,31850,31750,170
+20250324,133400,5376153050,31800,31850,31950,31750,1890
+20250324,133300,5315967350,31850,31750,31850,31750,1454
+20250324,133200,5269708200,31750,31650,31750,31650,1985
+20250324,133100,5206767350,31650,31650,31700,31650,370
+20250324,133000,5195053300,31650,31650,31650,31650,462
+20250324,132900,5180431000,31650,31650,31650,31600,207
+20250324,132800,5173882800,31650,31650,31650,31650,110
+20250324,132700,5170401300,31650,31650,31650,31650,196
+20250324,132600,5164197900,31600,31550,31600,31550,1580
+20250324,132500,5114286150,31600,31550,31600,31550,147
+20250324,132400,5109641300,31600,31550,31600,31550,83
+20250324,132300,5107018950,31600,31550,31600,31550,326
+20250324,132200,5096733600,31550,31550,31550,31500,120
+20250324,132100,5092952650,31550,31500,31550,31500,88
+20250324,132000,5090179850,31500,31500,31500,31450,404
+20250324,131900,5077471350,31500,31500,31500,31500,107
+20250324,131800,5074100850,31500,31500,31500,31500,61
+20250324,131700,5072179350,31500,31475,31500,31400,166
+20250324,131600,5066955050,31450,31450,31450,31450,61
+20250324,131500,5065036600,31450,31450,31450,31400,224
+20250324,131400,5057992050,31450,31450,31500,31450,78
+20250324,131300,5055537450,31450,31450,31450,31450,1
+20250324,131200,5055506000,31450,31450,31450,31450,120
+20250324,131100,5051732000,31450,31500,31500,31450,56
+20250324,131000,5049970300,31500,31500,31550,31500,287
+20250324,130900,5040929300,31500,31500,31550,31500,207
+20250324,130800,5034408500,31500,31500,31500,31500,37
+20250324,130700,5033243000,31500,31400,31500,31400,59
+20250324,130600,5031387600,31400,31300,31400,31300,4
+20250324,130500,5031262200,31300,31350,31400,31300,107
+20250324,130400,5027911350,31300,31400,31400,31300,575
+20250324,130300,5009886100,31400,31300,31400,31250,473
+20250324,130200,4995056600,31300,31300,31300,31300,592
+20250324,130100,4976527000,31300,31400,31400,31300,713
+20250324,130000,4954170300,31450,31400,31450,31400,24
+20250324,125900,4953415650,31400,31450,31500,31400,40
+20250324,125800,4952156750,31450,31400,31450,31400,124
+20250324,125700,4948261200,31400,31400,31400,31400,17
+20250324,125600,4947727400,31400,31400,31400,31400,30
+20250324,125500,4946785400,31400,31400,31400,31400,236
+20250324,125400,4939375000,31400,31500,31500,31400,666
+20250324,125300,4918452900,31500,31450,31500,31450,94
+20250324,125200,4915494050,31450,31450,31450,31400,260
+20250324,125100,4907318550,31450,31450,31450,31450,165
+20250324,125000,4902129300,31450,31450,31450,31450,16
+20250324,124900,4901626100,31450,31400,31450,31400,22
+20250324,124800,4900934800,31400,31400,31400,31400,24
+20250324,124700,4900181200,31450,31450,31450,31450,28
+20250324,124600,4899300600,31450,31500,31500,31450,123
+20250324,124500,4895431700,31500,31450,31500,31450,84
+20250324,124400,4892786950,31450,31450,31450,31450,77
+20250324,124300,4890365300,31450,31450,31500,31450,30
+20250324,124200,4889420950,31450,31450,31450,31450,8
+20250324,124100,4889169350,31450,31450,31450,31450,61
+20250324,124000,4887250900,31450,31450,31450,31450,60
+20250324,123900,4885363900,31400,31500,31550,31350,335
+20250324,123800,4874846150,31500,31450,31500,31400,53
+20250324,123700,4873181050,31400,31500,31500,31400,423
+20250324,123600,4859897400,31500,31500,31550,31400,531
+20250324,123500,4843184050,31500,31550,31550,31500,32
+20250324,123400,4842174950,31550,31550,31550,31550,323
+20250324,123300,4831984300,31450,31500,31600,31450,186
+20250324,123200,4826123400,31650,31600,31650,31500,542
+20250324,123100,4808972700,31600,31550,31600,31550,640
+20250324,123000,4788750700,31600,31650,31650,31500,158
+20250324,122900,4783764750,31650,31650,31650,31600,97
+20250324,122800,4780696025,31600,31650,31650,31600,411
+20250324,122700,4767707025,31650,31650,31700,31650,1661
+20250324,122600,4715117825,31650,31600,31650,31575,4248
+20250324,122500,4580880000,31600,31400,31600,31400,4609
+20250324,122400,4435704400,31400,31500,31500,31400,642
+20250324,122300,4415533450,31500,31500,31500,31450,625
+20250324,122200,4395854450,31500,31400,31500,31400,309
+20250324,122100,4386144350,31450,31450,31450,31450,696
+20250324,122000,4364255150,31450,31450,31500,31450,491
+20250324,121900,4348804200,31450,31450,31450,31400,457
+20250324,121800,4334434050,31400,31350,31400,31350,822
+20250324,121700,4308630575,31400,31350,31400,31350,145
+20250324,121600,4304083825,31350,31400,31400,31350,255
+20250324,121500,4296078775,31350,31350,31350,31350,178
+20250324,121400,4290498475,31350,31300,31350,31300,1560
+20250324,121300,4241663225,31250,31250,31250,31250,202
+20250324,121200,4235350725,31250,31200,31250,31200,658
+20250324,121100,4214820625,31200,31200,31200,31200,52
+20250324,121000,4213198225,31200,31200,31200,31175,29
+20250324,120900,4212293450,31150,31200,31200,31150,56
+20250324,120800,4210546750,31150,31200,31200,31150,33
+20250324,120700,4209518750,31200,31125,31200,31125,49
+20250324,120600,4207992325,31150,31150,31150,31150,1
+20250324,120500,4207961175,31150,31150,31150,31150,65
+20250324,120400,4205936425,31150,31150,31150,31150,3
+20250324,120300,4205842975,31150,31150,31150,31150,21
+20250324,120200,4205188825,31150,31200,31200,31150,55
+20250324,120100,4203475175,31150,31200,31200,31150,466
+20250324,120000,4188959175,31200,31150,31200,31150,283
+20250324,115900,4180135525,31150,31150,31150,31150,18
+20250324,115800,4179574825,31150,31150,31200,31100,169
+20250324,115700,4174310025,31150,31250,31250,31150,232
+20250324,115600,4167078125,31150,31250,31250,31150,1316
+20250324,115500,4126009975,31250,31200,31250,31200,1196
+20250324,115400,4088651625,31200,31200,31200,31200,42
+20250324,115300,4087341225,31200,31150,31200,31150,202
+20250324,115200,4081041725,31100,31100,31100,31100,190
+20250324,115100,4075132725,31050,31100,31100,31050,136
+20250324,115000,4070905375,31100,31100,31100,31050,102
+20250324,114900,4067733325,31100,31100,31100,31100,13
+20250324,114800,4067329025,31000,31000,31000,31000,50
+20250324,114700,4065779025,31000,31000,31000,31000,1558
+20250324,114600,4017481025,31000,30975,31000,30950,20
+20250324,114500,4016861900,30950,30950,31000,30950,38
+20250324,114400,4015684725,30950,31000,31000,30950,80
+20250324,114300,4013208125,31000,30950,31000,30950,14
+20250324,114200,4012774325,30950,30950,30950,30950,39
+20250324,114100,4011567275,30950,31000,31000,30950,66
+20250324,114000,4009523625,30950,31000,31000,30950,27
+20250324,113900,4008687275,30975,30975,30975,30975,52
+20250324,113800,4007076575,30975,30950,30975,30950,108
+20250324,113700,4003732950,30950,30950,30950,30950,165
+20250324,113600,3998626200,30950,30875,30950,30875,173
+20250324,113500,3993279975,30850,30850,30850,30850,2
+20250324,113400,3993218275,30800,30900,30900,30800,948
+20250324,113300,3964005175,30900,30900,30900,30850,10
+20250324,113200,3963696475,30850,30850,30900,30850,118
+20250324,113100,3960055625,30850,30900,30900,30850,7
+20250324,113000,3959839525,30900,30850,30900,30850,207
+20250324,112900,3953452375,30850,30850,30850,30850,104
+20250324,112800,3950243975,30800,30800,30800,30750,431
+20250324,112700,3936985025,30800,30850,30850,30800,270
+20250324,112600,3928660425,30850,30800,30850,30800,109
+20250324,112500,3925297875,30800,30800,30850,30750,373
+20250324,112400,3913809175,30800,30800,30850,30800,61
+20250324,112300,3911930325,30800,30850,30850,30800,445
+20250324,112200,3898224275,30800,30900,30900,30800,1266
+20250324,112100,3859194800,30900,30950,30975,30900,1291
+20250324,112000,3819270975,30950,30950,30950,30950,214
+20250324,111900,3812647675,30950,30900,30950,30900,110
+20250324,111800,3809243225,30950,31000,31000,30950,478
+20250324,111700,3794448275,31000,31000,31000,30950,936
+20250324,111600,3765477275,31000,31000,31000,31000,1248
+20250324,111500,3726789275,31050,31050,31050,31050,1
+20250324,111400,3726758225,31000,31050,31050,31000,173
+20250324,111300,3721392625,31000,31000,31050,31000,173
+20250324,111200,3716024625,31000,31000,31000,31000,0
+20250324,111100,3716024625,31000,31050,31050,31000,661
+20250324,111000,3695518275,31150,31150,31150,31150,79
+20250324,110900,3693057425,31100,31150,31150,31100,120
+20250324,110800,3689319475,31050,31150,31150,31050,3937
+20250324,110700,3566727325,31150,31150,31150,31150,5
+20250324,110600,3566571575,31150,31150,31150,31150,155
+20250324,110500,3561743325,31150,31150,31150,31150,46
+20250324,110400,3560310425,31100,31200,31200,31100,102
+20250324,110300,3557135075,31200,31100,31200,31100,218
+20250324,110200,3550344025,31100,31100,31100,31100,12
+20250324,110100,3549970825,31100,31100,31100,31100,25
+20250324,110000,3549193325,31150,31150,31150,31050,8
+20250324,105900,3548944275,31150,31150,31150,31150,302
+20250324,105800,3539536975,31150,31150,31150,31150,18
+20250324,105700,3538976275,31150,31150,31150,31150,600
+20250324,105600,3520286275,31000,31000,31000,31000,1463
+20250324,105500,3474933275,31000,31000,31050,31000,165
+20250324,105400,3469818225,31100,31000,31150,30950,624
+20250324,105300,3450445025,31000,31000,31000,31000,26
+20250324,105200,3449639025,31000,31000,31000,30950,578
+20250324,105100,3431727225,31050,31050,31050,31050,134
+20250324,105000,3427566525,31050,31000,31050,31000,97
+20250324,104900,3424559475,31000,31050,31050,31000,990
+20250324,104800,3393863675,31100,31100,31100,31100,103
+20250324,104700,3390660375,31050,31200,31200,31050,301
+20250324,104600,3381287475,31200,31200,31200,31200,104
+20250324,104500,3378042675,31200,31200,31200,31200,48
+20250324,104400,3376545075,31200,31200,31200,31200,40
+20250324,104300,3375297075,31200,31150,31200,31100,59
+20250324,104200,3373459575,31150,31100,31150,31100,213
+20250324,104100,3366828725,31100,31150,31150,31100,145
+20250324,104000,3362317625,31150,31150,31150,31125,82
+20250324,103900,3359763350,31150,31150,31150,31150,7
+20250324,103800,3359545300,31150,31100,31150,31100,84
+20250324,103700,3356931100,31100,31000,31100,31000,42
+20250324,103600,3355626100,31000,31100,31100,31000,521
+20250324,103500,3339423100,31100,31000,31100,31000,142
+20250324,103400,3335017850,31050,31050,31150,31050,94
+20250324,103300,3332098950,31050,31050,31100,31050,258
+20250324,103200,3324085550,31100,31050,31100,31050,76
+20250324,103100,3321724350,31050,31250,31250,31050,513
+20250324,103000,3305754800,31200,31200,31200,31200,35
+20250324,102900,3304662800,31200,31200,31200,31200,40
+20250324,102800,3303414800,31200,31200,31200,31150,122
+20250324,102700,3299613950,31250,31250,31250,31250,53
+20250324,102600,3297957700,31200,31200,31250,31100,768
+20250324,102500,3274004900,31150,31050,31150,31050,742
+20250324,102400,3250926550,31050,31100,31100,31050,28
+20250324,102300,3250056100,31100,31000,31100,31000,227
+20250324,102200,3243015250,30950,30950,31000,30950,211
+20250324,102100,3236474350,31000,31000,31025,31000,134
+20250324,102000,3232320175,31000,31050,31050,31000,240
+20250324,101900,3224878725,31000,31100,31100,31000,1018
+20250324,101800,3193282875,31150,31050,31150,31050,251
+20250324,101700,3185475825,31100,31100,31100,31050,65
+20250324,101600,3183454925,31100,31000,31100,31000,319
+20250324,101500,3173565375,31000,31000,31000,31000,0
+20250324,101400,3173565375,31000,31000,31000,31000,60
+20250324,101300,3171705375,31000,31100,31100,31000,83
+20250324,101200,3169126025,31100,31100,31100,31100,45
+20250324,101100,3167726525,31000,31050,31150,31000,141
+20250324,101000,3163349475,31050,31050,31050,31050,702
+20250324,100900,3141552375,31100,31100,31200,31100,487
+20250324,100800,3126394275,31200,31200,31200,31200,34
+20250324,100700,3125333475,31200,31200,31200,31200,61
+20250324,100600,3123430275,31200,31200,31200,31200,29
+20250324,100500,3122525475,31000,31050,31150,31000,65
+20250324,100400,3120508675,31000,31050,31050,31000,86
+20250324,100300,3117840525,31050,31050,31050,31050,210
+20250324,100200,3111320025,31050,31100,31150,31000,625
+20250324,100100,3091913475,31050,31150,31200,31050,257
+20250324,100000,3083925275,31200,31050,31200,30950,483
+20250324,095900,3068891275,31000,31050,31050,31000,359
+20250324,095800,3057761325,31000,31000,31000,31000,217
+20250324,095700,3051034325,31000,31000,31150,31000,427
+20250324,095600,3037780725,31050,31200,31200,31050,531
+20250324,095500,3021256575,31150,31250,31250,31150,22
+20250324,095400,3020570475,31350,31350,31350,31150,660
+20250324,095300,2999898275,31250,31200,31350,31200,1821
+20250324,095200,2943016925,31200,31100,31200,31050,1082
+20250324,095100,2909368175,31100,30900,31100,30850,1969
+20250324,095000,2848324675,30900,30900,30950,30850,210
+20250324,094900,2841836625,30900,30850,30900,30850,259
+20250324,094800,2833841025,30850,30875,30900,30850,844
+20250324,094700,2807801075,30850,30900,30900,30850,168
+20250324,094600,2802613175,30900,30850,30900,30850,184
+20250324,094500,2796927925,30900,30900,31000,30900,928
+20250324,094400,2768249975,30900,30950,30950,30900,157
+20250324,094300,2763395825,30950,31000,31000,30950,395
+20250324,094200,2751151825,31000,30950,31000,30850,3228
+20250324,094100,2651326275,30950,31000,31000,30950,114
+20250324,094000,2647795525,31000,30950,31000,30950,112
+20250324,093900,2644324475,31000,31000,31000,31000,67
+20250324,093800,2642247475,31000,30950,31000,30950,136
+20250324,093700,2638037275,30950,31000,31000,30950,32
+20250324,093600,2637046325,30950,31000,31000,30950,182
+20250324,093500,2631409575,31000,31050,31050,31000,1185
+20250324,093400,2594649175,31050,31150,31150,31050,749
+20250324,093300,2571353775,31150,31250,31250,31150,40
+20250324,093200,2570103875,31250,31250,31250,31050,838
+20250324,093100,2544038175,31100,31200,31250,31100,102
+20250324,093000,2540858050,31200,31100,31250,31050,702
+20250324,092900,2518994325,31100,31050,31150,31050,310
+20250324,092800,2509355525,31050,31050,31100,31050,293
+20250324,092700,2500252925,31100,31150,31150,31000,736
+20250324,092600,2477391925,31050,31050,31150,31000,701
+20250324,092500,2455617775,31050,31150,31150,31000,99
+20250324,092400,2452541625,31000,31000,31050,30900,812
+20250324,092300,2427409150,31000,31100,31100,31000,420
+20250324,092200,2414354000,31100,31100,31100,30950,308
+20250324,092100,2404792300,31150,30950,31150,30900,1432
+20250324,092000,2360404950,31000,31000,31050,30900,737
+20250324,091900,2337597600,31000,31000,31050,30900,1261
+20250324,091800,2298560850,31000,31350,31350,30900,2906
+20250324,091700,2208165050,31350,31150,31350,31150,812
+20250324,091600,2182734200,31200,31300,31300,31150,231
+20250324,091500,2175524750,31200,31500,31600,31150,7382
+20250324,091400,1944110650,31500,31250,31500,31250,662
+20250324,091300,1923309100,31300,31200,31300,31200,679
+20250324,091200,1902081350,31200,31350,31400,31100,2463
+20250324,091100,1825060150,31300,31150,31475,31150,2166
+20250324,091000,1757283075,31050,31150,31200,31000,1177
+20250324,090900,1720747225,31100,31000,31250,30975,6657
+20250324,090800,1514155250,31000,30950,31000,30925,776
+20250324,090700,1490122975,30950,30900,30950,30800,608
+20250324,090600,1471354450,30900,30650,30950,30600,1520
+20250324,090500,1424627050,30650,30800,31050,30400,2980
+20250324,090400,1333402800,30650,30200,31400,30200,5217
+20250324,090300,1173657300,30150,30250,30350,30050,5568
+20250324,090200,1005875125,30225,30550,30950,30100,8834
+20250324,090100,737701200,30650,30500,30700,29950,13177
+20250324,090000,341283400,30700,31350,31350,30200,11039

419530/min/candle-20250325.csv

@@ -0,0 +1,759 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,213700,8705191025,32000,32000,32000,32000,2407
+20250325,213600,8705191025,32000,32000,32000,32000,0
+20250325,213500,8705191025,32000,32000,32000,32000,0
+20250325,213400,8705191025,32000,32000,32000,32000,0
+20250325,213300,8705191025,32000,32000,32000,32000,0
+20250325,213200,8705191025,32000,32000,32000,32000,0
+20250325,213100,8705191025,32000,32000,32000,32000,0
+20250325,213000,8705191025,32000,32000,32000,32000,0
+20250325,212900,8705191025,32000,32000,32000,32000,0
+20250325,212800,8705191025,32000,32000,32000,32000,0
+20250325,212700,8705191025,32000,32000,32000,32000,0
+20250325,212600,8705191025,32000,32000,32000,32000,0
+20250325,212500,8705191025,32000,32000,32000,32000,0
+20250325,212400,8705191025,32000,32000,32000,32000,0
+20250325,212300,8705191025,32000,32000,32000,32000,0
+20250325,212200,8705191025,32000,32000,32000,32000,0
+20250325,212100,8705191025,32000,32000,32000,32000,0
+20250325,212000,8705191025,32000,32000,32000,32000,0
+20250325,211900,8705191025,32000,32000,32000,32000,0
+20250325,211800,8705191025,32000,32000,32000,32000,0
+20250325,211700,8705191025,32000,32000,32000,32000,0
+20250325,211600,8705191025,32000,32000,32000,32000,0
+20250325,211500,8705191025,32000,32000,32000,32000,0
+20250325,211400,8705191025,32000,32000,32000,32000,0
+20250325,211300,8705191025,32000,32000,32000,32000,0
+20250325,211200,8705191025,32000,32000,32000,32000,0
+20250325,211100,8705191025,32000,32000,32000,32000,0
+20250325,211000,8705191025,32000,32000,32000,32000,0
+20250325,210900,8705191025,32000,32000,32000,32000,0
+20250325,210800,8705191025,32000,32000,32000,32000,0
+20250325,210700,8705191025,32000,32000,32000,32000,2407
+20250325,210600,8705191025,32000,32000,32000,32000,0
+20250325,210500,8705191025,32000,32000,32000,32000,0
+20250325,210400,8705191025,32000,32000,32000,32000,0
+20250325,210300,8705191025,32000,32000,32000,32000,0
+20250325,210200,8705191025,32000,32000,32000,32000,0
+20250325,210100,8705191025,32000,32000,32000,32000,0
+20250325,210000,8705191025,32000,32000,32000,32000,0
+20250325,205900,8705191025,32000,32000,32000,32000,0
+20250325,205800,8705191025,32000,32000,32000,32000,0
+20250325,205700,8705191025,32000,32000,32000,32000,0
+20250325,205600,8705191025,32000,32000,32000,32000,0
+20250325,205500,8705191025,32000,32000,32000,32000,0
+20250325,205400,8705191025,32000,32000,32000,32000,0
+20250325,205300,8705191025,32000,32000,32000,32000,0
+20250325,205200,8705191025,32000,32000,32000,32000,0
+20250325,205100,8705191025,32000,32000,32000,32000,0
+20250325,205000,8705191025,32000,32000,32000,32000,0
+20250325,204900,8705191025,32000,32000,32000,32000,0
+20250325,204800,8705191025,32000,32000,32000,32000,0
+20250325,204700,8705191025,32000,32000,32000,32000,0
+20250325,204600,8705191025,32000,32000,32000,32000,0
+20250325,204500,8705191025,32000,32000,32000,32000,0
+20250325,204400,8705191025,32000,32000,32000,32000,0
+20250325,204300,8705191025,32000,32000,32000,32000,0
+20250325,204200,8705191025,32000,32000,32000,32000,0
+20250325,204100,8705191025,32000,32000,32000,32000,0
+20250325,204000,8705191025,32000,32000,32000,32000,0
+20250325,203900,8705191025,32000,32000,32000,32000,0
+20250325,203800,8705191025,32000,32000,32000,32000,0
+20250325,203700,8705191025,32000,32000,32000,32000,2407
+20250325,203600,8705191025,32000,32000,32000,32000,0
+20250325,203500,8705191025,32000,32000,32000,32000,0
+20250325,203400,8705191025,32000,32000,32000,32000,0
+20250325,203300,8705191025,32000,32000,32000,32000,0
+20250325,203200,8705191025,32000,32000,32000,32000,0
+20250325,203100,8705191025,32000,32000,32000,32000,0
+20250325,203000,8705191025,32000,32000,32000,32000,0
+20250325,202900,8705191025,32000,32000,32000,32000,0
+20250325,202800,8705191025,32000,32000,32000,32000,0
+20250325,202700,8705191025,32000,32000,32000,32000,0
+20250325,202600,8705191025,32000,32000,32000,32000,0
+20250325,202500,8705191025,32000,32000,32000,32000,0
+20250325,202400,8705191025,32000,32000,32000,32000,0
+20250325,202300,8705191025,32000,32000,32000,32000,0
+20250325,202200,8705191025,32000,32000,32000,32000,0
+20250325,202100,8705191025,32000,32000,32000,32000,0
+20250325,202000,8705191025,32000,32000,32000,32000,0
+20250325,201900,8705191025,32000,32000,32000,32000,0
+20250325,201800,8705191025,32000,32000,32000,32000,0
+20250325,201700,8705191025,32000,32000,32000,32000,0
+20250325,201600,8705191025,32000,32000,32000,32000,0
+20250325,201500,8705191025,32000,32000,32000,32000,0
+20250325,201400,8705191025,32000,32000,32000,32000,0
+20250325,201300,8705191025,32000,32000,32000,32000,0
+20250325,201200,8705191025,32000,32000,32000,32000,0
+20250325,201100,8705191025,32000,32000,32000,32000,0
+20250325,201000,8705191025,32000,32000,32000,32000,0
+20250325,200900,8705191025,32000,32000,32000,32000,0
+20250325,200800,8705191025,32000,32000,32000,32000,0
+20250325,200700,8705191025,32000,32000,32000,32000,2407
+20250325,200600,8705191025,32000,32000,32000,32000,0
+20250325,200500,8705191025,32000,32000,32000,32000,0
+20250325,200400,8705191025,32000,32000,32000,32000,0
+20250325,200300,8705191025,32000,32000,32000,32000,0
+20250325,200200,8705191025,32000,32000,32000,32000,0
+20250325,200100,8705191025,32000,32000,32000,32000,0
+20250325,200000,8705191025,32000,32000,32000,32000,0
+20250325,195900,8705191025,32000,32000,32000,32000,0
+20250325,195800,8705191025,32000,32000,32000,32000,0
+20250325,195700,8705191025,32000,32000,32000,32000,0
+20250325,195600,8705191025,32000,32000,32000,32000,0
+20250325,195500,8705191025,32000,32000,32000,32000,0
+20250325,195400,8705191025,32000,32000,32000,32000,0
+20250325,195300,8705191025,32000,32000,32000,32000,0
+20250325,195200,8705191025,32000,32000,32000,32000,0
+20250325,195100,8705191025,32000,32000,32000,32000,0
+20250325,195000,8705191025,32000,32000,32000,32000,0
+20250325,194900,8705191025,32000,32000,32000,32000,0
+20250325,194800,8705191025,32000,32000,32000,32000,0
+20250325,194700,8705191025,32000,32000,32000,32000,0
+20250325,194600,8705191025,32000,32000,32000,32000,0
+20250325,194500,8705191025,32000,32000,32000,32000,0
+20250325,194400,8705191025,32000,32000,32000,32000,0
+20250325,194300,8705191025,32000,32000,32000,32000,0
+20250325,194200,8705191025,32000,32000,32000,32000,0
+20250325,194100,8705191025,32000,32000,32000,32000,0
+20250325,194000,8705191025,32000,32000,32000,32000,0
+20250325,193900,8705191025,32000,32000,32000,32000,0
+20250325,193800,8705191025,32000,32000,32000,32000,0
+20250325,193700,8705191025,32000,32000,32000,32000,2407
+20250325,193600,8705191025,32000,32000,32000,32000,0
+20250325,193500,8705191025,32000,32000,32000,32000,0
+20250325,193400,8705191025,32000,32000,32000,32000,0
+20250325,193300,8705191025,32000,32000,32000,32000,0
+20250325,193200,8705191025,32000,32000,32000,32000,0
+20250325,193100,8705191025,32000,32000,32000,32000,0
+20250325,193000,8705191025,32000,32000,32000,32000,0
+20250325,192900,8705191025,32000,32000,32000,32000,0
+20250325,192800,8705191025,32000,32000,32000,32000,0
+20250325,192700,8705191025,32000,32000,32000,32000,0
+20250325,192600,8705191025,32000,32000,32000,32000,0
+20250325,192500,8705191025,32000,32000,32000,32000,0
+20250325,192400,8705191025,32000,32000,32000,32000,0
+20250325,192300,8705191025,32000,32000,32000,32000,0
+20250325,192200,8705191025,32000,32000,32000,32000,0
+20250325,192100,8705191025,32000,32000,32000,32000,0
+20250325,192000,8705191025,32000,32000,32000,32000,0
+20250325,191900,8705191025,32000,32000,32000,32000,0
+20250325,191800,8705191025,32000,32000,32000,32000,0
+20250325,191700,8705191025,32000,32000,32000,32000,0
+20250325,191600,8705191025,32000,32000,32000,32000,0
+20250325,191500,8705191025,32000,32000,32000,32000,0
+20250325,191400,8705191025,32000,32000,32000,32000,0
+20250325,191300,8705191025,32000,32000,32000,32000,0
+20250325,191200,8705191025,32000,32000,32000,32000,0
+20250325,191100,8705191025,32000,32000,32000,32000,0
+20250325,191000,8705191025,32000,32000,32000,32000,0
+20250325,190900,8705191025,32000,32000,32000,32000,0
+20250325,190800,8705191025,32000,32000,32000,32000,0
+20250325,190700,8705191025,32000,32000,32000,32000,2407
+20250325,190600,8705191025,32000,32000,32000,32000,0
+20250325,190500,8705191025,32000,32000,32000,32000,0
+20250325,190400,8705191025,32000,32000,32000,32000,0
+20250325,190300,8705191025,32000,32000,32000,32000,0
+20250325,190200,8705191025,32000,32000,32000,32000,0
+20250325,190100,8705191025,32000,32000,32000,32000,0
+20250325,190000,8705191025,32000,32000,32000,32000,0
+20250325,185900,8705191025,32000,32000,32000,32000,0
+20250325,185800,8705191025,32000,32000,32000,32000,0
+20250325,185700,8705191025,32000,32000,32000,32000,0
+20250325,185600,8705191025,32000,32000,32000,32000,0
+20250325,185500,8705191025,32000,32000,32000,32000,0
+20250325,185400,8705191025,32000,32000,32000,32000,0
+20250325,185300,8705191025,32000,32000,32000,32000,0
+20250325,185200,8705191025,32000,32000,32000,32000,0
+20250325,185100,8705191025,32000,32000,32000,32000,0
+20250325,185000,8705191025,32000,32000,32000,32000,0
+20250325,184900,8705191025,32000,32000,32000,32000,0
+20250325,184800,8705191025,32000,32000,32000,32000,0
+20250325,184700,8705191025,32000,32000,32000,32000,0
+20250325,184600,8705191025,32000,32000,32000,32000,0
+20250325,184500,8705191025,32000,32000,32000,32000,0
+20250325,184400,8705191025,32000,32000,32000,32000,0
+20250325,184300,8705191025,32000,32000,32000,32000,0
+20250325,184200,8705191025,32000,32000,32000,32000,0
+20250325,184100,8705191025,32000,32000,32000,32000,0
+20250325,184000,8705191025,32000,32000,32000,32000,0
+20250325,183900,8705191025,32000,32000,32000,32000,0
+20250325,183800,8705191025,32000,32000,32000,32000,0
+20250325,183700,8705191025,32000,32000,32000,32000,2407
+20250325,183600,8705191025,32000,32000,32000,32000,0
+20250325,183500,8705191025,32000,32000,32000,32000,0
+20250325,183400,8705191025,32000,32000,32000,32000,0
+20250325,183300,8705191025,32000,32000,32000,32000,0
+20250325,183200,8705191025,32000,32000,32000,32000,0
+20250325,183100,8705191025,32000,32000,32000,32000,0
+20250325,183000,8705191025,32000,32000,32000,32000,0
+20250325,182900,8705191025,32000,32000,32000,32000,0
+20250325,182800,8705191025,32000,32000,32000,32000,0
+20250325,182700,8705191025,32000,32000,32000,32000,0
+20250325,182600,8705191025,32000,32000,32000,32000,0
+20250325,182500,8705191025,32000,32000,32000,32000,0
+20250325,182400,8705191025,32000,32000,32000,32000,0
+20250325,182300,8705191025,32000,32000,32000,32000,0
+20250325,182200,8705191025,32000,32000,32000,32000,0
+20250325,182100,8705191025,32000,32000,32000,32000,0
+20250325,182000,8705191025,32000,32000,32000,32000,0
+20250325,181900,8705191025,32000,32000,32000,32000,0
+20250325,181800,8705191025,32000,32000,32000,32000,0
+20250325,181700,8705191025,32000,32000,32000,32000,0
+20250325,181600,8705191025,32000,32000,32000,32000,0
+20250325,181500,8705191025,32000,32000,32000,32000,0
+20250325,181400,8705191025,32000,32000,32000,32000,0
+20250325,181300,8705191025,32000,32000,32000,32000,0
+20250325,181200,8705191025,32000,32000,32000,32000,0
+20250325,181100,8705191025,32000,32000,32000,32000,0
+20250325,181000,8705191025,32000,32000,32000,32000,0
+20250325,180900,8705191025,32000,32000,32000,32000,0
+20250325,180800,8705191025,32000,32000,32000,32000,0
+20250325,180700,8705191025,32000,32000,32000,32000,2407
+20250325,180600,8705191025,32000,32000,32000,32000,0
+20250325,180500,8705191025,32000,32000,32000,32000,0
+20250325,180400,8705191025,32000,32000,32000,32000,0
+20250325,180300,8705191025,32000,32000,32000,32000,0
+20250325,180200,8705191025,32000,32000,32000,32000,0
+20250325,180100,8705191025,32000,32000,32000,32000,0
+20250325,180000,8705191025,32000,32000,32000,32000,0
+20250325,175900,8705191025,32000,32000,32000,32000,0
+20250325,175800,8705191025,32000,32000,32000,32000,0
+20250325,175700,8705191025,32000,32000,32000,32000,0
+20250325,175600,8705191025,32000,32000,32000,32000,0
+20250325,175500,8705191025,32000,32000,32000,32000,0
+20250325,175400,8705191025,32000,32000,32000,32000,0
+20250325,175300,8705191025,32000,32000,32000,32000,0
+20250325,175200,8705191025,32000,32000,32000,32000,0
+20250325,175100,8705191025,32000,32000,32000,32000,0
+20250325,175000,8705191025,32000,32000,32000,32000,0
+20250325,174900,8705191025,32000,32000,32000,32000,0
+20250325,174800,8705191025,32000,32000,32000,32000,0
+20250325,174700,8705191025,32000,32000,32000,32000,0
+20250325,174600,8705191025,32000,32000,32000,32000,0
+20250325,174500,8705191025,32000,32000,32000,32000,0
+20250325,174400,8705191025,32000,32000,32000,32000,0
+20250325,174300,8705191025,32000,32000,32000,32000,0
+20250325,174200,8705191025,32000,32000,32000,32000,0
+20250325,174100,8705191025,32000,32000,32000,32000,0
+20250325,174000,8705191025,32000,32000,32000,32000,0
+20250325,173900,8705191025,32000,32000,32000,32000,0
+20250325,173800,8705191025,32000,32000,32000,32000,0
+20250325,173700,8705191025,32000,32000,32000,32000,2407
+20250325,173600,8705191025,32000,32000,32000,32000,0
+20250325,173500,8705191025,32000,32000,32000,32000,0
+20250325,173400,8705191025,32000,32000,32000,32000,0
+20250325,173300,8705191025,32000,32000,32000,32000,0
+20250325,173200,8705191025,32000,32000,32000,32000,0
+20250325,173100,8705191025,32000,32000,32000,32000,0
+20250325,173000,8705191025,32000,32000,32000,32000,0
+20250325,172900,8705191025,32000,32000,32000,32000,0
+20250325,172800,8705191025,32000,32000,32000,32000,0
+20250325,172700,8705191025,32000,32000,32000,32000,0
+20250325,172600,8705191025,32000,32000,32000,32000,0
+20250325,172500,8705191025,32000,32000,32000,32000,0
+20250325,172400,8705191025,32000,32000,32000,32000,0
+20250325,172300,8705191025,32000,32000,32000,32000,0
+20250325,172200,8705191025,32000,32000,32000,32000,0
+20250325,172100,8705191025,32000,32000,32000,32000,0
+20250325,172000,8705191025,32000,32000,32000,32000,0
+20250325,171900,8705191025,32000,32000,32000,32000,0
+20250325,171800,8705191025,32000,32000,32000,32000,0
+20250325,171700,8705191025,32000,32000,32000,32000,0
+20250325,171600,8705191025,32000,32000,32000,32000,0
+20250325,171500,8705191025,32000,32000,32000,32000,0
+20250325,171400,8705191025,32000,32000,32000,32000,0
+20250325,171300,8705191025,32000,32000,32000,32000,0
+20250325,171200,8705191025,32000,32000,32000,32000,0
+20250325,171100,8705191025,32000,32000,32000,32000,0
+20250325,171000,8705191025,32000,32000,32000,32000,0
+20250325,170900,8705191025,32000,32000,32000,32000,0
+20250325,170800,8705191025,32000,32000,32000,32000,0
+20250325,170700,8705191025,32000,32000,32000,32000,2407
+20250325,170600,8705191025,32000,32000,32000,32000,0
+20250325,170500,8705191025,32000,32000,32000,32000,0
+20250325,170400,8705191025,32000,32000,32000,32000,0
+20250325,170300,8705191025,32000,32000,32000,32000,0
+20250325,170200,8705191025,32000,32000,32000,32000,0
+20250325,170100,8705191025,32000,32000,32000,32000,0
+20250325,170000,8705191025,32000,32000,32000,32000,0
+20250325,165900,8705191025,32000,32000,32000,32000,0
+20250325,165800,8705191025,32000,32000,32000,32000,0
+20250325,165700,8705191025,32000,32000,32000,32000,0
+20250325,165600,8705191025,32000,32000,32000,32000,0
+20250325,165500,8705191025,32000,32000,32000,32000,0
+20250325,165400,8705191025,32000,32000,32000,32000,0
+20250325,165300,8705191025,32000,32000,32000,32000,0
+20250325,165200,8705191025,32000,32000,32000,32000,0
+20250325,165100,8705191025,32000,32000,32000,32000,0
+20250325,165000,8705191025,32000,32000,32000,32000,0
+20250325,164900,8705191025,32000,32000,32000,32000,0
+20250325,164800,8705191025,32000,32000,32000,32000,0
+20250325,164700,8705191025,32000,32000,32000,32000,0
+20250325,164600,8705191025,32000,32000,32000,32000,0
+20250325,164500,8705191025,32000,32000,32000,32000,0
+20250325,164400,8705191025,32000,32000,32000,32000,0
+20250325,164300,8705191025,32000,32000,32000,32000,0
+20250325,164200,8705191025,32000,32000,32000,32000,0
+20250325,164100,8705191025,32000,32000,32000,32000,0
+20250325,164000,8705191025,32000,32000,32000,32000,0
+20250325,163900,8705191025,32000,32000,32000,32000,0
+20250325,163800,8705191025,32000,32000,32000,32000,0
+20250325,163700,8705191025,32000,32000,32000,32000,2407
+20250325,163600,8705191025,32000,32000,32000,32000,0
+20250325,163500,8705191025,32000,32000,32000,32000,0
+20250325,163400,8705191025,32000,32000,32000,32000,0
+20250325,163300,8705191025,32000,32000,32000,32000,0
+20250325,163200,8705191025,32000,32000,32000,32000,0
+20250325,163100,8705191025,32000,32000,32000,32000,0
+20250325,163000,8705191025,32000,32000,32000,32000,0
+20250325,162900,8705191025,32000,32000,32000,32000,0
+20250325,162800,8705191025,32000,32000,32000,32000,0
+20250325,162700,8705191025,32000,32000,32000,32000,0
+20250325,162600,8705191025,32000,32000,32000,32000,0
+20250325,162500,8705191025,32000,32000,32000,32000,0
+20250325,162400,8705191025,32000,32000,32000,32000,0
+20250325,162300,8705191025,32000,32000,32000,32000,0
+20250325,162200,8705191025,32000,32000,32000,32000,0
+20250325,162100,8705191025,32000,32000,32000,32000,0
+20250325,162000,8705191025,32000,32000,32000,32000,0
+20250325,161900,8705191025,32000,32000,32000,32000,0
+20250325,161800,8705191025,32000,32000,32000,32000,0
+20250325,161700,8705191025,32000,32000,32000,32000,0
+20250325,161600,8705191025,32000,32000,32000,32000,0
+20250325,161500,8705191025,32000,32000,32000,32000,0
+20250325,161400,8705191025,32000,32000,32000,32000,0
+20250325,161300,8705191025,32000,32000,32000,32000,0
+20250325,161200,8705191025,32000,32000,32000,32000,0
+20250325,161100,8705191025,32000,32000,32000,32000,0
+20250325,161000,8705191025,32000,32000,32000,32000,0
+20250325,160900,8705191025,32000,32000,32000,32000,0
+20250325,160800,8705191025,32000,32000,32000,32000,0
+20250325,160700,8705191025,32000,32000,32000,32000,2407
+20250325,160600,8705191025,32000,32000,32000,32000,0
+20250325,160500,8705191025,32000,32000,32000,32000,0
+20250325,160400,8705191025,32000,32000,32000,32000,0
+20250325,160300,8705191025,32000,32000,32000,32000,0
+20250325,160200,8705191025,32000,32000,32000,32000,0
+20250325,160100,8705191025,32000,32000,32000,32000,0
+20250325,160000,8705191025,32000,32000,32000,32000,0
+20250325,155900,8705191025,32000,32000,32000,32000,0
+20250325,155800,8705191025,32000,32000,32000,32000,0
+20250325,155700,8705191025,32000,32000,32000,32000,0
+20250325,155600,8705191025,32000,32000,32000,32000,0
+20250325,155500,8705191025,32000,32000,32000,32000,0
+20250325,155400,8705191025,32000,32000,32000,32000,0
+20250325,155300,8705191025,32000,32000,32000,32000,0
+20250325,155200,8705191025,32000,32000,32000,32000,0
+20250325,155100,8705191025,32000,32000,32000,32000,0
+20250325,155000,8705191025,32000,32000,32000,32000,0
+20250325,154900,8705191025,32000,32000,32000,32000,0
+20250325,154800,8705191025,32000,32000,32000,32000,0
+20250325,154700,8705191025,32000,32000,32000,32000,0
+20250325,154600,8705191025,32000,32000,32000,32000,0
+20250325,154500,8705191025,32000,32000,32000,32000,0
+20250325,154400,8705191025,32000,32000,32000,32000,0
+20250325,154300,8705191025,32000,32000,32000,32000,0
+20250325,154200,8705191025,32000,32000,32000,32000,0
+20250325,154100,8705191025,32000,32000,32000,32000,0
+20250325,154000,8705191025,32000,32000,32000,32000,0
+20250325,153900,8705191025,32000,32000,32000,32000,0
+20250325,153800,8705191025,32000,32000,32000,32000,0
+20250325,153700,8705191025,32000,32000,32000,32000,2407
+20250325,153600,8705191025,32000,32000,32000,32000,0
+20250325,153500,8705191025,32000,32000,32000,32000,0
+20250325,153400,8705191025,32000,32000,32000,32000,0
+20250325,153300,8705191025,32000,32000,32000,32000,0
+20250325,153200,8705191025,32000,32000,32000,32000,0
+20250325,153100,8705191025,32000,32000,32000,32000,0
+20250325,153000,8705191025,32000,32000,32000,32000,2407
+20250325,152900,8628167025,32000,32000,32000,32000,0
+20250325,152800,8628167025,32000,32000,32000,32000,0
+20250325,152700,8628167025,32000,32000,32000,32000,0
+20250325,152600,8628167025,32000,32000,32000,32000,0
+20250325,152500,8628167025,32000,32000,32000,32000,0
+20250325,152400,8628167025,32000,32000,32000,32000,0
+20250325,152300,8628167025,32000,32000,32000,32000,0
+20250325,152200,8628167025,32000,32000,32000,32000,0
+20250325,152100,8628167025,32000,32000,32000,32000,0
+20250325,152000,8628167025,32000,32000,32000,32000,0
+20250325,151900,8628167025,32000,32000,32000,31950,470
+20250325,151800,8613131375,32000,32000,32100,32000,539
+20250325,151700,8595857775,32000,31950,32050,31950,728
+20250325,151600,8572558275,31950,31900,32000,31900,623
+20250325,151500,8552647975,31900,31900,31950,31900,32
+20250325,151400,8551627075,31950,31900,31950,31850,2036
+20250325,151300,8486659075,31900,31950,31950,31900,332
+20250325,151200,8476066475,31950,32000,32000,31925,521
+20250325,151100,8459420000,32000,32000,32000,32000,209
+20250325,151000,8452732000,32000,32000,32000,31950,225
+20250325,150900,8445542000,31950,32000,32000,31950,327
+20250325,150800,8435094100,32000,32050,32050,32000,657
+20250325,150700,8414062350,32000,32000,32100,32000,109
+20250325,150600,8410563650,32000,32000,32050,32000,1211
+20250325,150500,8371811600,31950,32100,32100,31950,928
+20250325,150400,8342070850,32150,32150,32150,32100,393
+20250325,150300,8329438350,32150,32100,32150,32100,413
+20250325,150200,8316180950,32150,32150,32150,32100,94
+20250325,150100,8313159400,32150,32250,32250,32150,443
+20250325,150000,8298886150,32250,32150,32250,32100,1620
+20250325,145900,8246757500,32150,32250,32250,32150,211
+20250325,145800,8239970400,32200,32150,32250,32150,589
+20250325,145700,8221003600,32200,32250,32250,32150,450
+20250325,145600,8206511700,32250,32250,32300,32250,986
+20250325,145500,8174712450,32250,32300,32300,32250,878
+20250325,145400,8146386750,32300,32300,32300,32250,257
+20250325,145300,8138086375,32300,32300,32300,32250,530
+20250325,145200,8120970125,32300,32250,32300,32200,5729
+20250325,145100,7936222825,32250,32200,32250,32200,826
+20250325,145000,7909624325,32200,32200,32200,32175,125
+20250325,144900,7905599350,32200,32175,32200,32175,279
+20250325,144800,7896615925,32150,32200,32200,32150,605
+20250325,144700,7877137125,32150,32200,32200,32150,276
+20250325,144600,7868250925,32200,32150,32200,32150,108
+20250325,144500,7864773475,32200,32150,32200,32150,616
+20250325,144400,7844968475,32200,32200,32200,32150,877
+20250325,144300,7816742675,32200,32200,32200,32150,334
+20250325,144200,7805993625,32200,32200,32200,32150,22
+20250325,144100,7805285400,32200,32200,32200,32150,218
+20250325,144000,7798267400,32150,32250,32250,32150,1340
+20250325,143900,7755111750,32250,32250,32250,32200,130
+20250325,143800,7750919600,32250,32250,32250,32200,319
+20250325,143700,7740633350,32250,32200,32250,32200,1567
+20250325,143600,7690135800,32200,32150,32200,32150,1284
+20250325,143500,7648823750,32100,32150,32150,32100,123
+20250325,143400,7644869950,32150,32150,32150,32150,502
+20250325,143300,7628730650,32150,32150,32150,32100,255
+20250325,143200,7620532450,32100,32100,32150,32050,173
+20250325,143100,7614973900,32100,32100,32100,32050,790
+20250325,143000,7589614950,32100,32050,32100,32050,462
+20250325,142900,7574804050,32100,32100,32100,32050,138
+20250325,142800,7570374450,32100,32050,32100,32050,466
+20250325,142700,7555425900,32050,32050,32050,32000,358
+20250325,142600,7543966150,32050,32050,32050,32000,36
+20250325,142500,7542812400,32050,32050,32050,32000,228
+20250325,142400,7535505050,32000,31975,32000,31975,400
+20250325,142300,7522705075,31950,32050,32050,31950,823
+20250325,142200,7496369475,32050,32000,32050,31950,423
+20250325,142100,7482827275,32000,31950,32000,31950,1051
+20250325,142000,7449197500,31950,31950,31950,31950,12
+20250325,141900,7448814100,31950,32000,32000,31950,197
+20250325,141800,7442510400,31950,31900,31950,31900,308
+20250325,141700,7432673800,31950,31950,32000,31900,804
+20250325,141600,7406984250,31950,32000,32000,31950,352
+20250325,141500,7395720350,31950,32000,32000,31950,309
+20250325,141400,7385842400,32000,31950,32000,31950,181
+20250325,141300,7380051450,32000,32000,32000,31900,201
+20250325,141200,7373620800,31950,31950,31950,31900,564
+20250325,141100,7355602700,31950,32000,32000,31950,787
+20250325,141000,7330446100,32000,31950,32000,31950,1149
+20250325,140900,7293727000,32000,31950,32000,31950,222
+20250325,140800,7286626200,32000,31950,32000,31950,161
+20250325,140700,7281474350,31950,31850,31950,31850,665
+20250325,140600,7260228750,31850,31900,31950,31850,464
+20250325,140500,7245425250,31950,31900,32000,31850,309
+20250325,140400,7235558350,31850,31850,31900,31850,291
+20250325,140300,7226275750,31850,31900,31900,31850,37
+20250325,140200,7225095900,31850,31900,31900,31850,140
+20250325,140100,7220635700,31850,31900,31900,31850,285
+20250325,140000,7211545200,31900,31850,31900,31850,419
+20250325,135900,7198199750,31850,31800,31900,31800,459
+20250325,135800,7183591650,31800,31750,31800,31750,278
+20250325,135700,7174751750,31800,31800,31800,31750,87
+20250325,135600,7171987200,31800,31800,31800,31775,96
+20250325,135500,7168934725,31800,31850,31850,31800,597
+20250325,135400,7149936625,31850,31850,31850,31800,733
+20250325,135300,7126595625,31850,31850,31850,31850,312
+20250325,135200,7116658425,31800,31850,31850,31800,115
+20250325,135100,7112995725,31850,31800,31850,31750,605
+20250325,135000,7093752275,31800,31800,31850,31800,29
+20250325,134900,7092829775,31800,31850,31850,31800,152
+20250325,134800,7087988775,31850,31800,31850,31750,537
+20250325,134700,7070911700,31850,31800,31850,31800,165
+20250325,134600,7065656750,31800,31800,31850,31800,185
+20250325,134500,7059772700,31750,31800,31850,31750,414
+20250325,134400,7046612700,31800,31800,31800,31800,59
+20250325,134300,7044736500,31850,31800,31850,31800,270
+20250325,134200,7036144600,31850,31900,31950,31850,606
+20250325,134100,7016833700,31950,31900,31950,31900,932
+20250325,134000,6987096150,31900,32000,32050,31900,581
+20250325,133900,6968536200,32000,32100,32100,32000,480
+20250325,133800,6953167850,32100,32050,32100,32050,172
+20250325,133700,6947647050,32050,32050,32100,32050,142
+20250325,133600,6943090200,32050,32050,32050,32050,349
+20250325,133500,6931904750,32100,32050,32100,32050,877
+20250325,133400,6903771900,32050,32050,32050,31950,141
+20250325,133300,6899254100,32000,32000,32000,31950,153
+20250325,133200,6894360100,31950,32100,32100,31950,952
+20250325,133100,6863873900,32100,32150,32150,32050,1378
+20250325,133000,6819624250,32150,32200,32200,32100,217
+20250325,132900,6812648350,32100,32250,32250,32100,1582
+20250325,132800,6761788350,32200,32250,32350,32200,1606
+20250325,132700,6709963625,32300,32300,32300,32250,199
+20250325,132600,6703537375,32300,32300,32300,32200,445
+20250325,132500,6689170175,32300,32250,32350,32250,517
+20250325,132400,6672472325,32200,32300,32300,32200,1232
+20250325,132300,6632731925,32250,32275,32300,32250,525
+20250325,132200,6615781825,32250,32250,32300,32250,437
+20250325,132100,6601672425,32250,32200,32300,32200,260
+20250325,132000,6593287275,32250,32300,32300,32250,591
+20250325,131900,6574224525,32300,32200,32300,32150,789
+20250325,131800,6548758975,32200,32350,32350,32200,1057
+20250325,131700,6514648275,32350,32200,32350,32150,7389
+20250325,131600,6276454675,32200,32150,32200,32100,1360
+20250325,131500,6232715225,32150,32100,32150,32100,1385
+20250325,131400,6188192100,32150,32150,32150,32100,224
+20250325,131300,6180990650,32150,32000,32150,32000,5581
+20250325,131200,6002212050,32000,31950,32000,31950,337
+20250325,131100,5991428350,32000,31950,32000,31950,1133
+20250325,131000,5955214450,31950,31950,32000,31950,849
+20250325,130900,5928078575,31950,31900,31950,31900,2310
+20250325,130800,5854314775,31950,31950,31950,31850,339
+20250325,130700,5843502575,31950,31900,31950,31800,336
+20250325,130600,5832785875,31900,31950,31950,31850,448
+20250325,130500,5818506975,31900,31800,31900,31800,852
+20250325,130400,5791353475,31800,31800,31800,31750,379
+20250325,130300,5779301725,31800,31800,31800,31800,319
+20250325,130200,5769157525,31750,31650,31750,31650,92
+20250325,130100,5766237875,31700,31675,31700,31650,11
+20250325,130000,5765889350,31700,31700,31700,31650,623
+20250325,125900,5746140300,31700,31650,31700,31600,104
+20250325,125800,5742848450,31650,31600,31700,31600,260
+20250325,125700,5734623200,31650,31650,31650,31600,207
+20250325,125600,5728071800,31650,31600,31650,31600,106
+20250325,125500,5724721900,31650,31550,31650,31550,132
+20250325,125400,5720553250,31600,31550,31600,31550,284
+20250325,125300,5711591850,31550,31600,31600,31550,44
+20250325,125200,5710201500,31550,31600,31600,31550,97
+20250325,125100,5707140400,31600,31500,31600,31500,343
+20250325,125000,5696302400,31600,31550,31600,31500,5
+20250325,124900,5696144550,31600,31550,31600,31550,395
+20250325,124800,5683681200,31600,31650,31650,31600,164
+20250325,124700,5678498550,31550,31550,31650,31550,56
+20250325,124600,5676729350,31650,31550,31650,31550,134
+20250325,124500,5672499650,31600,31550,31600,31550,157
+20250325,124400,5667538500,31650,31650,31650,31550,560
+20250325,124300,5649843050,31650,31650,31650,31600,118
+20250325,124200,5646112575,31625,31600,31650,31600,355
+20250325,124100,5634882775,31600,31625,31700,31600,201
+20250325,124000,5628525975,31650,31650,31650,31550,365
+20250325,123900,5616990625,31650,31650,31650,31650,11
+20250325,123800,5616642475,31600,31550,31600,31550,162
+20250325,123700,5611523675,31600,31550,31600,31550,235
+20250325,123600,5604101675,31550,31600,31700,31550,296
+20250325,123500,5594747625,31600,31650,31650,31550,113
+20250325,123400,5591175725,31650,31550,31650,31550,273
+20250325,123300,5582545875,31650,31650,31650,31550,257
+20250325,123200,5574420225,31650,31600,31650,31600,196
+20250325,123100,5568224725,31600,31550,31600,31500,115
+20250325,123000,5564597075,31500,31500,31650,31500,93
+20250325,122900,5561663075,31500,31550,31650,31500,233
+20250325,122800,5554318825,31550,31550,31550,31500,243
+20250325,122700,5546656125,31550,31550,31650,31550,153
+20250325,122600,5541828475,31650,31550,31650,31500,417
+20250325,122500,5528665275,31550,31500,31550,31450,654
+20250325,122400,5508042975,31500,31550,31550,31500,481
+20250325,122300,5492890525,31550,31500,31550,31500,22
+20250325,122200,5492196575,31550,31450,31550,31450,177
+20250325,122100,5486624825,31500,31500,31550,31450,71
+20250325,122000,5484388125,31450,31450,31500,31450,310
+20250325,121900,5474635275,31450,31450,31500,31450,90
+20250325,121800,5471804375,31450,31450,31550,31450,271
+20250325,121700,5463265175,31450,31550,31550,31450,640
+20250325,121600,5443106675,31550,31500,31550,31500,98
+20250325,121500,5440019425,31550,31550,31550,31500,287
+20250325,121400,5430967075,31500,31500,31550,31500,74
+20250325,121300,5428633925,31500,31500,31550,31500,445
+20250325,121200,5414616225,31550,31550,31550,31500,290
+20250325,121100,5405466775,31550,31600,31600,31550,118
+20250325,121000,5401743625,31600,31650,31650,31500,396
+20250325,120900,5389264675,31500,31650,31650,31500,684
+20250325,120800,5367683325,31600,31550,31600,31550,228
+20250325,120700,5360481125,31550,31600,31600,31550,109
+20250325,120600,5357041825,31600,31550,31600,31550,62
+20250325,120500,5355084775,31600,31550,31600,31550,202
+20250325,120400,5348703475,31550,31650,31650,31550,427
+20250325,120300,5335226275,31600,31600,31650,31600,157
+20250325,120200,5330264675,31650,31550,31650,31550,12
+20250325,120100,5329884975,31650,31600,31650,31550,96
+20250325,120000,5326852425,31700,31700,31700,31700,27
+20250325,115900,5325996525,31700,31650,31700,31550,435
+20250325,115800,5312241925,31600,31600,31650,31600,109
+20250325,115700,5308796675,31700,31600,31700,31600,60
+20250325,115600,5306898475,31700,31600,31700,31600,119
+20250325,115500,5303137025,31600,31550,31600,31550,323
+20250325,115400,5292944425,31600,31650,31650,31550,80
+20250325,115300,5290416425,31650,31650,31650,31600,12
+20250325,115200,5290036725,31650,31600,31650,31550,767
+20250325,115100,5265800175,31600,31750,31750,31600,215
+20250325,115000,5258996675,31750,31750,31750,31650,22
+20250325,114900,5258298275,31750,31750,31800,31650,635
+20250325,114800,5238165325,31900,31700,31900,31700,53
+20250325,114700,5236484025,31700,31900,31900,31700,28
+20250325,114600,5235591025,31900,31700,31900,31650,87
+20250325,114500,5232834125,31900,31900,31900,31700,339
+20250325,114400,5222045075,31900,31700,31950,31700,892
+20250325,114300,5193656375,31700,31600,31700,31600,120
+20250325,114200,5189863875,31600,31550,31700,31550,150
+20250325,114100,5185125575,31600,31600,31600,31550,121
+20250325,114000,5181304475,31600,31600,31700,31600,175
+20250325,113900,5175773975,31700,31650,31700,31600,262
+20250325,113800,5167481475,31650,31600,31700,31600,58
+20250325,113700,5165644825,31650,31650,31650,31600,88
+20250325,113600,5162863675,31600,31600,31600,31550,204
+20250325,113500,5156418225,31600,31550,31600,31500,376
+20250325,113400,5144560925,31600,31600,31600,31550,413
+20250325,113300,5131512375,31600,31700,31700,31600,218
+20250325,113200,5124621825,31650,31750,31750,31650,680
+20250325,113100,5103081325,31750,31650,31750,31650,259
+20250325,113000,5094883225,31650,31700,31700,31650,172
+20250325,112900,5089430925,31650,31600,31700,31600,100
+20250325,112800,5086265775,31650,31600,31650,31600,109
+20250325,112700,5082821125,31600,31600,31600,31550,150
+20250325,112600,5078082575,31650,31600,31650,31600,44
+20250325,112500,5076691775,31600,31550,31700,31550,260
+20250325,112400,5068478725,31550,31500,31550,31500,259
+20250325,112300,5060318425,31500,31600,31600,31500,41
+20250325,112200,5059025025,31600,31650,31700,31500,510
+20250325,112100,5042934775,31700,31550,31700,31500,694
+20250325,112000,5021004175,31500,31600,31600,31500,237
+20250325,111900,5013537475,31500,31550,31600,31500,946
+20250325,111800,4983693925,31550,31550,31600,31550,172
+20250325,111700,4978263325,31550,31600,31600,31550,523
+20250325,111600,4961740425,31700,31650,31700,31600,149
+20250325,111500,4957029275,31600,31700,31700,31600,404
+20250325,111400,4944254375,31600,31600,31700,31600,369
+20250325,111300,4932592975,31600,31650,31700,31600,340
+20250325,111200,4921836625,31700,31600,31700,31600,91
+20250325,111100,4918957425,31600,31650,31700,31600,168
+20250325,111000,4913639975,31650,31700,31700,31650,234
+20250325,110900,4906232875,31650,31650,31700,31650,285
+20250325,110800,4897204125,31650,31750,31800,31650,550
+20250325,110700,4879776575,31750,31750,31800,31750,264
+20250325,110600,4871393825,31800,31800,31800,31750,123
+20250325,110500,4867485625,31700,31800,31800,31650,239
+20250325,110400,4859897275,31800,31800,31850,31650,1704
+20250325,110300,4805877325,31850,31850,31850,31850,77
+20250325,110200,4803424875,31700,31900,32000,31700,2085
+20250325,110100,4737131025,31900,31950,32000,31900,281
+20250325,110000,4728162775,31950,31950,31950,31950,66
+20250325,105900,4726054075,31950,31950,32000,31900,469
+20250325,105800,4711079475,31950,31950,32000,31900,2771
+20250325,105700,4622596875,31950,31950,31950,31950,303
+20250325,105600,4612916025,31950,32150,32150,31950,2134
+20250325,105500,4544523625,32150,32150,32150,32100,312
+20250325,105400,4534498475,32100,32100,32150,32100,280
+20250325,105300,4525510175,32150,32200,32200,32150,303
+20250325,105200,4515765825,32150,32200,32200,32100,552
+20250325,105100,4498000275,32250,32200,32300,32200,863
+20250325,105000,4470168125,32200,32200,32250,32200,61
+20250325,104900,4468201375,32250,32200,32250,32150,155
+20250325,104800,4463214975,32150,32150,32150,32100,49
+20250325,104700,4461640375,32150,32200,32200,32050,706
+20250325,104600,4438932775,32250,32250,32250,32200,574
+20250325,104500,4420440475,32250,32200,32250,32200,28
+20250325,104400,4419537625,32200,32200,32200,32150,87
+20250325,104300,4416736275,32200,32250,32250,32150,840
+20250325,104200,4389672175,32250,32100,32250,32100,1463
+20250325,104100,4342651825,32100,32100,32100,32000,341
+20250325,104000,4331715425,32100,32000,32100,32000,690
+20250325,103900,4309614125,32100,31950,32100,31950,182
+20250325,103800,4303784725,31950,32175,32175,31950,1515
+20250325,103700,4255273000,32200,32150,32200,32150,224
+20250325,103600,4248071150,32200,32150,32200,32150,144
+20250325,103500,4243439950,32100,32150,32200,32100,402
+20250325,103400,4230508250,32200,32250,32250,32100,129
+20250325,103300,4226359700,32250,32250,32300,32150,896
+20250325,103200,4197506000,32300,32250,32300,32250,676
+20250325,103100,4175704750,32200,32250,32250,32150,380
+20250325,103000,4163475000,32200,32250,32250,32200,182
+20250325,102900,4157605750,32250,32200,32250,32150,924
+20250325,102800,4127855150,32150,32050,32150,32050,522
+20250325,102700,4111101650,32100,32050,32100,32050,284
+20250325,102600,4101990650,32100,32150,32150,32100,449
+20250325,102500,4087566900,32100,32150,32150,32100,161
+20250325,102400,4082393000,32200,32150,32200,32100,214
+20250325,102300,4075512800,32100,32150,32150,32100,94
+20250325,102200,4072493400,32150,32050,32150,32050,264
+20250325,102100,4064027900,32050,32150,32150,32050,414
+20250325,102000,4050732700,32150,32250,32250,32150,548
+20250325,101900,4033109150,32150,32150,32250,32150,582
+20250325,101800,4014364350,32200,32175,32200,32150,186
+20250325,101700,4008378650,32200,32150,32200,32100,159
+20250325,101600,4003266950,32150,32150,32200,32050,824
+20250325,101500,3976787850,32200,32150,32200,32150,107
+20250325,101400,3973347550,32150,32300,32300,32150,333
+20250325,101300,3962615000,32300,32175,32300,32150,976
+20250325,101200,3931163700,32175,32100,32175,32075,308
+20250325,101100,3921273425,32100,32100,32100,32050,247
+20250325,101000,3913344825,32050,32050,32100,32050,326
+20250325,100900,3902894925,32050,32000,32050,32000,416
+20250325,100800,3889577175,32000,32050,32050,32000,110
+20250325,100700,3886056125,32050,32075,32100,32000,735
+20250325,100600,3862497200,32075,32050,32075,32050,118
+20250325,100500,3858714400,32050,32000,32050,32000,580
+20250325,100400,3840148600,32000,32150,32200,32000,1689
+20250325,100300,3785948500,32150,32200,32250,32150,200
+20250325,100200,3779510400,32200,32250,32250,32100,1493
+20250325,100100,3731451500,32250,32200,32300,32200,66
+20250325,100000,3729321050,32200,32250,32300,32200,271
+20250325,095900,3720573250,32200,32300,32300,32200,491
+20250325,095800,3704750850,32250,32450,32450,32250,2048
+20250325,095700,3638425600,32400,32400,32450,32400,183
+20250325,095600,3632491200,32450,32450,32500,32350,1050
+20250325,095500,3598431600,32450,32400,32450,32350,716
+20250325,095400,3575231250,32400,32450,32450,32400,1687
+20250325,095300,3520565100,32400,32475,32500,32350,1973
+20250325,095200,3456615875,32500,32450,32500,32400,1893
+20250325,095100,3395164475,32450,32400,32450,32350,933
+20250325,095000,3364904850,32400,32400,32500,32350,1768
+20250325,094900,3307550750,32450,32100,32450,32100,8479
+20250325,094800,3032924600,32100,32100,32100,32000,347
+20250325,094700,3021808650,32100,32100,32150,32100,859
+20250325,094600,2994201000,32150,32200,32200,32150,405
+20250325,094500,2981166000,32200,32100,32200,32050,589
+20250325,094400,2962250600,32100,32100,32100,32050,161
+20250325,094300,2957083000,32050,32050,32050,32000,947
+20250325,094200,2926744600,32050,32100,32100,32000,573
+20250325,094100,2908374225,32000,31950,32000,31950,202
+20250325,094000,2901911950,31950,32100,32100,31850,722
+20250325,093900,2878830650,32050,32100,32150,32000,628
+20250325,093800,2858676400,32100,32400,32450,32100,4380
+20250325,093700,2717000100,32400,32200,32400,32200,4772
+20250325,093600,2562617600,32200,32200,32300,32150,2707
+20250325,093500,2475368000,32100,32300,32300,32100,2238
+20250325,093400,2403168750,32200,31900,32400,31900,5058
+20250325,093300,2240411950,31900,31950,32000,31850,1270
+20250325,093200,2199797050,31950,31750,32000,31750,2074
+20250325,093100,2133730100,31800,31850,31850,31750,152
+20250325,093000,2128900450,31700,31650,31850,31600,925
+20250325,092900,2099555475,31650,31750,31750,31650,161
+20250325,092800,2094450250,31750,31750,31750,31550,941
+20250325,092700,2064661650,31700,31800,31800,31700,734
+20250325,092600,2041345850,31800,31650,31850,31500,1233
+20250325,092500,2002282025,31650,31800,31800,31600,2086
+20250325,092400,1936217975,31800,31850,31850,31700,1114
+20250325,092300,1900791675,31850,32000,32050,31850,3455
+20250325,092200,1790545125,32050,32200,32400,32050,2879
+20250325,092100,1697808675,32200,32500,32500,32200,4972
+20250325,092000,1536881675,32500,32400,32500,32350,7003
+20250325,091900,1309780375,32400,32300,32400,32050,8880
+20250325,091800,1022920025,32300,31950,32300,31950,8172
+20250325,091700,760231725,31950,31800,32000,31800,3521
+20250325,091600,647869625,31800,31350,31850,31350,3440
+20250325,091500,539202625,31350,31300,31350,31250,500
+20250325,091400,523551900,31300,31350,31350,31250,873
+20250325,091300,496227800,31350,31500,31500,31350,1649
+20250325,091200,444436400,31550,31450,31550,31450,191
+20250325,091100,438421200,31450,31400,31500,31350,1090
+20250325,091000,404196000,31400,31400,31450,31350,1907
+20250325,090900,344266200,31400,31350,31400,31300,647
+20250325,090800,323995200,31300,31100,31300,31100,1565
+20250325,090700,275184150,31150,31150,31150,31100,502
+20250325,090600,259568200,31100,31000,31200,31000,234
+20250325,090500,252284550,31000,31000,31000,30950,1638
+20250325,090400,201576500,31100,31100,31150,30950,2534
+20250325,090300,122847000,31100,31200,31200,31100,82
+20250325,090200,120296550,31200,31250,31300,31050,941
+20250325,090100,91034250,31150,31400,31400,31150,1182
+20250325,090000,54101050,31200,31450,31500,31150,1716

419530/min/candle-20250326.csv

@@ -0,0 +1,758 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,213600,7359920650,29950,29950,29950,29950,2973
+20250326,213500,7359920650,29950,29950,29950,29950,0
+20250326,213400,7359920650,29950,29950,29950,29950,0
+20250326,213300,7359920650,29950,29950,29950,29950,0
+20250326,213200,7359920650,29950,29950,29950,29950,0
+20250326,213100,7359920650,29950,29950,29950,29950,0
+20250326,213000,7359920650,29950,29950,29950,29950,0
+20250326,212900,7359920650,29950,29950,29950,29950,0
+20250326,212800,7359920650,29950,29950,29950,29950,0
+20250326,212700,7359920650,29950,29950,29950,29950,0
+20250326,212600,7359920650,29950,29950,29950,29950,0
+20250326,212500,7359920650,29950,29950,29950,29950,0
+20250326,212400,7359920650,29950,29950,29950,29950,0
+20250326,212300,7359920650,29950,29950,29950,29950,0
+20250326,212200,7359920650,29950,29950,29950,29950,0
+20250326,212100,7359920650,29950,29950,29950,29950,0
+20250326,212000,7359920650,29950,29950,29950,29950,0
+20250326,211900,7359920650,29950,29950,29950,29950,0
+20250326,211800,7359920650,29950,29950,29950,29950,0
+20250326,211700,7359920650,29950,29950,29950,29950,0
+20250326,211600,7359920650,29950,29950,29950,29950,0
+20250326,211500,7359920650,29950,29950,29950,29950,0
+20250326,211400,7359920650,29950,29950,29950,29950,0
+20250326,211300,7359920650,29950,29950,29950,29950,0
+20250326,211200,7359920650,29950,29950,29950,29950,0
+20250326,211100,7359920650,29950,29950,29950,29950,0
+20250326,211000,7359920650,29950,29950,29950,29950,0
+20250326,210900,7359920650,29950,29950,29950,29950,0
+20250326,210800,7359920650,29950,29950,29950,29950,0
+20250326,210700,7359920650,29950,29950,29950,29950,0
+20250326,210600,7359920650,29950,29950,29950,29950,2973
+20250326,210500,7359920650,29950,29950,29950,29950,0
+20250326,210400,7359920650,29950,29950,29950,29950,0
+20250326,210300,7359920650,29950,29950,29950,29950,0
+20250326,210200,7359920650,29950,29950,29950,29950,0
+20250326,210100,7359920650,29950,29950,29950,29950,0
+20250326,210000,7359920650,29950,29950,29950,29950,0
+20250326,205900,7359920650,29950,29950,29950,29950,0
+20250326,205800,7359920650,29950,29950,29950,29950,0
+20250326,205700,7359920650,29950,29950,29950,29950,0
+20250326,205600,7359920650,29950,29950,29950,29950,0
+20250326,205500,7359920650,29950,29950,29950,29950,0
+20250326,205400,7359920650,29950,29950,29950,29950,0
+20250326,205300,7359920650,29950,29950,29950,29950,0
+20250326,205200,7359920650,29950,29950,29950,29950,0
+20250326,205100,7359920650,29950,29950,29950,29950,0
+20250326,205000,7359920650,29950,29950,29950,29950,0
+20250326,204900,7359920650,29950,29950,29950,29950,0
+20250326,204800,7359920650,29950,29950,29950,29950,0
+20250326,204700,7359920650,29950,29950,29950,29950,0
+20250326,204600,7359920650,29950,29950,29950,29950,0
+20250326,204500,7359920650,29950,29950,29950,29950,0
+20250326,204400,7359920650,29950,29950,29950,29950,0
+20250326,204300,7359920650,29950,29950,29950,29950,0
+20250326,204200,7359920650,29950,29950,29950,29950,0
+20250326,204100,7359920650,29950,29950,29950,29950,0
+20250326,204000,7359920650,29950,29950,29950,29950,0
+20250326,203900,7359920650,29950,29950,29950,29950,0
+20250326,203800,7359920650,29950,29950,29950,29950,0
+20250326,203700,7359920650,29950,29950,29950,29950,0
+20250326,203600,7359920650,29950,29950,29950,29950,2973
+20250326,203500,7359920650,29950,29950,29950,29950,0
+20250326,203400,7359920650,29950,29950,29950,29950,0
+20250326,203300,7359920650,29950,29950,29950,29950,0
+20250326,203200,7359920650,29950,29950,29950,29950,0
+20250326,203100,7359920650,29950,29950,29950,29950,0
+20250326,203000,7359920650,29950,29950,29950,29950,0
+20250326,202900,7359920650,29950,29950,29950,29950,0
+20250326,202800,7359920650,29950,29950,29950,29950,0
+20250326,202700,7359920650,29950,29950,29950,29950,0
+20250326,202600,7359920650,29950,29950,29950,29950,0
+20250326,202500,7359920650,29950,29950,29950,29950,0
+20250326,202400,7359920650,29950,29950,29950,29950,0
+20250326,202300,7359920650,29950,29950,29950,29950,0
+20250326,202200,7359920650,29950,29950,29950,29950,0
+20250326,202100,7359920650,29950,29950,29950,29950,0
+20250326,202000,7359920650,29950,29950,29950,29950,0
+20250326,201900,7359920650,29950,29950,29950,29950,0
+20250326,201800,7359920650,29950,29950,29950,29950,0
+20250326,201700,7359920650,29950,29950,29950,29950,0
+20250326,201600,7359920650,29950,29950,29950,29950,0
+20250326,201500,7359920650,29950,29950,29950,29950,0
+20250326,201400,7359920650,29950,29950,29950,29950,0
+20250326,201300,7359920650,29950,29950,29950,29950,0
+20250326,201200,7359920650,29950,29950,29950,29950,0
+20250326,201100,7359920650,29950,29950,29950,29950,0
+20250326,201000,7359920650,29950,29950,29950,29950,0
+20250326,200900,7359920650,29950,29950,29950,29950,0
+20250326,200800,7359920650,29950,29950,29950,29950,0
+20250326,200700,7359920650,29950,29950,29950,29950,0
+20250326,200600,7359920650,29950,29950,29950,29950,2973
+20250326,200500,7359920650,29950,29950,29950,29950,0
+20250326,200400,7359920650,29950,29950,29950,29950,0
+20250326,200300,7359920650,29950,29950,29950,29950,0
+20250326,200200,7359920650,29950,29950,29950,29950,0
+20250326,200100,7359920650,29950,29950,29950,29950,0
+20250326,200000,7359920650,29950,29950,29950,29950,0
+20250326,195900,7359920650,29950,29950,29950,29950,0
+20250326,195800,7359920650,29950,29950,29950,29950,0
+20250326,195700,7359920650,29950,29950,29950,29950,0
+20250326,195600,7359920650,29950,29950,29950,29950,0
+20250326,195500,7359920650,29950,29950,29950,29950,0
+20250326,195400,7359920650,29950,29950,29950,29950,0
+20250326,195300,7359920650,29950,29950,29950,29950,0
+20250326,195200,7359920650,29950,29950,29950,29950,0
+20250326,195100,7359920650,29950,29950,29950,29950,0
+20250326,195000,7359920650,29950,29950,29950,29950,0
+20250326,194900,7359920650,29950,29950,29950,29950,0
+20250326,194800,7359920650,29950,29950,29950,29950,0
+20250326,194700,7359920650,29950,29950,29950,29950,0
+20250326,194600,7359920650,29950,29950,29950,29950,0
+20250326,194500,7359920650,29950,29950,29950,29950,0
+20250326,194400,7359920650,29950,29950,29950,29950,0
+20250326,194300,7359920650,29950,29950,29950,29950,0
+20250326,194200,7359920650,29950,29950,29950,29950,0
+20250326,194100,7359920650,29950,29950,29950,29950,0
+20250326,194000,7359920650,29950,29950,29950,29950,0
+20250326,193900,7359920650,29950,29950,29950,29950,0
+20250326,193800,7359920650,29950,29950,29950,29950,0
+20250326,193700,7359920650,29950,29950,29950,29950,0
+20250326,193600,7359920650,29950,29950,29950,29950,2973
+20250326,193500,7359920650,29950,29950,29950,29950,0
+20250326,193400,7359920650,29950,29950,29950,29950,0
+20250326,193300,7359920650,29950,29950,29950,29950,0
+20250326,193200,7359920650,29950,29950,29950,29950,0
+20250326,193100,7359920650,29950,29950,29950,29950,0
+20250326,193000,7359920650,29950,29950,29950,29950,0
+20250326,192900,7359920650,29950,29950,29950,29950,0
+20250326,192800,7359920650,29950,29950,29950,29950,0
+20250326,192700,7359920650,29950,29950,29950,29950,0
+20250326,192600,7359920650,29950,29950,29950,29950,0
+20250326,192500,7359920650,29950,29950,29950,29950,0
+20250326,192400,7359920650,29950,29950,29950,29950,0
+20250326,192300,7359920650,29950,29950,29950,29950,0
+20250326,192200,7359920650,29950,29950,29950,29950,0
+20250326,192100,7359920650,29950,29950,29950,29950,0
+20250326,192000,7359920650,29950,29950,29950,29950,0
+20250326,191900,7359920650,29950,29950,29950,29950,0
+20250326,191800,7359920650,29950,29950,29950,29950,0
+20250326,191700,7359920650,29950,29950,29950,29950,0
+20250326,191600,7359920650,29950,29950,29950,29950,0
+20250326,191500,7359920650,29950,29950,29950,29950,0
+20250326,191400,7359920650,29950,29950,29950,29950,0
+20250326,191300,7359920650,29950,29950,29950,29950,0
+20250326,191200,7359920650,29950,29950,29950,29950,0
+20250326,191100,7359920650,29950,29950,29950,29950,0
+20250326,191000,7359920650,29950,29950,29950,29950,0
+20250326,190900,7359920650,29950,29950,29950,29950,0
+20250326,190800,7359920650,29950,29950,29950,29950,0
+20250326,190700,7359920650,29950,29950,29950,29950,0
+20250326,190600,7359920650,29950,29950,29950,29950,2973
+20250326,190500,7359920650,29950,29950,29950,29950,0
+20250326,190400,7359920650,29950,29950,29950,29950,0
+20250326,190300,7359920650,29950,29950,29950,29950,0
+20250326,190200,7359920650,29950,29950,29950,29950,0
+20250326,190100,7359920650,29950,29950,29950,29950,0
+20250326,190000,7359920650,29950,29950,29950,29950,0
+20250326,185900,7359920650,29950,29950,29950,29950,0
+20250326,185800,7359920650,29950,29950,29950,29950,0
+20250326,185700,7359920650,29950,29950,29950,29950,0
+20250326,185600,7359920650,29950,29950,29950,29950,0
+20250326,185500,7359920650,29950,29950,29950,29950,0
+20250326,185400,7359920650,29950,29950,29950,29950,0
+20250326,185300,7359920650,29950,29950,29950,29950,0
+20250326,185200,7359920650,29950,29950,29950,29950,0
+20250326,185100,7359920650,29950,29950,29950,29950,0
+20250326,185000,7359920650,29950,29950,29950,29950,0
+20250326,184900,7359920650,29950,29950,29950,29950,0
+20250326,184800,7359920650,29950,29950,29950,29950,0
+20250326,184700,7359920650,29950,29950,29950,29950,0
+20250326,184600,7359920650,29950,29950,29950,29950,0
+20250326,184500,7359920650,29950,29950,29950,29950,0
+20250326,184400,7359920650,29950,29950,29950,29950,0
+20250326,184300,7359920650,29950,29950,29950,29950,0
+20250326,184200,7359920650,29950,29950,29950,29950,0
+20250326,184100,7359920650,29950,29950,29950,29950,0
+20250326,184000,7359920650,29950,29950,29950,29950,0
+20250326,183900,7359920650,29950,29950,29950,29950,0
+20250326,183800,7359920650,29950,29950,29950,29950,0
+20250326,183700,7359920650,29950,29950,29950,29950,0
+20250326,183600,7359920650,29950,29950,29950,29950,2973
+20250326,183500,7359920650,29950,29950,29950,29950,0
+20250326,183400,7359920650,29950,29950,29950,29950,0
+20250326,183300,7359920650,29950,29950,29950,29950,0
+20250326,183200,7359920650,29950,29950,29950,29950,0
+20250326,183100,7359920650,29950,29950,29950,29950,0
+20250326,183000,7359920650,29950,29950,29950,29950,0
+20250326,182900,7359920650,29950,29950,29950,29950,0
+20250326,182800,7359920650,29950,29950,29950,29950,0
+20250326,182700,7359920650,29950,29950,29950,29950,0
+20250326,182600,7359920650,29950,29950,29950,29950,0
+20250326,182500,7359920650,29950,29950,29950,29950,0
+20250326,182400,7359920650,29950,29950,29950,29950,0
+20250326,182300,7359920650,29950,29950,29950,29950,0
+20250326,182200,7359920650,29950,29950,29950,29950,0
+20250326,182100,7359920650,29950,29950,29950,29950,0
+20250326,182000,7359920650,29950,29950,29950,29950,0
+20250326,181900,7359920650,29950,29950,29950,29950,0
+20250326,181800,7359920650,29950,29950,29950,29950,0
+20250326,181700,7359920650,29950,29950,29950,29950,0
+20250326,181600,7359920650,29950,29950,29950,29950,0
+20250326,181500,7359920650,29950,29950,29950,29950,0
+20250326,181400,7359920650,29950,29950,29950,29950,0
+20250326,181300,7359920650,29950,29950,29950,29950,0
+20250326,181200,7359920650,29950,29950,29950,29950,0
+20250326,181100,7359920650,29950,29950,29950,29950,0
+20250326,181000,7359920650,29950,29950,29950,29950,0
+20250326,180900,7359920650,29950,29950,29950,29950,0
+20250326,180800,7359920650,29950,29950,29950,29950,0
+20250326,180700,7359920650,29950,29950,29950,29950,0
+20250326,180600,7359920650,29950,29950,29950,29950,2973
+20250326,180500,7359920650,29950,29950,29950,29950,0
+20250326,180400,7359920650,29950,29950,29950,29950,0
+20250326,180300,7359920650,29950,29950,29950,29950,0
+20250326,180200,7359920650,29950,29950,29950,29950,0
+20250326,180100,7359920650,29950,29950,29950,29950,0
+20250326,180000,7359920650,29950,29950,29950,29950,0
+20250326,175900,7359920650,29950,29950,29950,29950,0
+20250326,175800,7359920650,29950,29950,29950,29950,0
+20250326,175700,7359920650,29950,29950,29950,29950,0
+20250326,175600,7359920650,29950,29950,29950,29950,0
+20250326,175500,7359920650,29950,29950,29950,29950,0
+20250326,175400,7359920650,29950,29950,29950,29950,0
+20250326,175300,7359920650,29950,29950,29950,29950,0
+20250326,175200,7359920650,29950,29950,29950,29950,0
+20250326,175100,7359920650,29950,29950,29950,29950,0
+20250326,175000,7359920650,29950,29950,29950,29950,0
+20250326,174900,7359920650,29950,29950,29950,29950,0
+20250326,174800,7359920650,29950,29950,29950,29950,0
+20250326,174700,7359920650,29950,29950,29950,29950,0
+20250326,174600,7359920650,29950,29950,29950,29950,0
+20250326,174500,7359920650,29950,29950,29950,29950,0
+20250326,174400,7359920650,29950,29950,29950,29950,0
+20250326,174300,7359920650,29950,29950,29950,29950,0
+20250326,174200,7359920650,29950,29950,29950,29950,0
+20250326,174100,7359920650,29950,29950,29950,29950,0
+20250326,174000,7359920650,29950,29950,29950,29950,0
+20250326,173900,7359920650,29950,29950,29950,29950,0
+20250326,173800,7359920650,29950,29950,29950,29950,0
+20250326,173700,7359920650,29950,29950,29950,29950,0
+20250326,173600,7359920650,29950,29950,29950,29950,2973
+20250326,173500,7359920650,29950,29950,29950,29950,0
+20250326,173400,7359920650,29950,29950,29950,29950,0
+20250326,173300,7359920650,29950,29950,29950,29950,0
+20250326,173200,7359920650,29950,29950,29950,29950,0
+20250326,173100,7359920650,29950,29950,29950,29950,0
+20250326,173000,7359920650,29950,29950,29950,29950,0
+20250326,172900,7359920650,29950,29950,29950,29950,0
+20250326,172800,7359920650,29950,29950,29950,29950,0
+20250326,172700,7359920650,29950,29950,29950,29950,0
+20250326,172600,7359920650,29950,29950,29950,29950,0
+20250326,172500,7359920650,29950,29950,29950,29950,0
+20250326,172400,7359920650,29950,29950,29950,29950,0
+20250326,172300,7359920650,29950,29950,29950,29950,0
+20250326,172200,7359920650,29950,29950,29950,29950,0
+20250326,172100,7359920650,29950,29950,29950,29950,0
+20250326,172000,7359920650,29950,29950,29950,29950,0
+20250326,171900,7359920650,29950,29950,29950,29950,0
+20250326,171800,7359920650,29950,29950,29950,29950,0
+20250326,171700,7359920650,29950,29950,29950,29950,0
+20250326,171600,7359920650,29950,29950,29950,29950,0
+20250326,171500,7359920650,29950,29950,29950,29950,0
+20250326,171400,7359920650,29950,29950,29950,29950,0
+20250326,171300,7359920650,29950,29950,29950,29950,0
+20250326,171200,7359920650,29950,29950,29950,29950,0
+20250326,171100,7359920650,29950,29950,29950,29950,0
+20250326,171000,7359920650,29950,29950,29950,29950,0
+20250326,170900,7359920650,29950,29950,29950,29950,0
+20250326,170800,7359920650,29950,29950,29950,29950,0
+20250326,170700,7359920650,29950,29950,29950,29950,0
+20250326,170600,7359920650,29950,29950,29950,29950,2973
+20250326,170500,7359920650,29950,29950,29950,29950,0
+20250326,170400,7359920650,29950,29950,29950,29950,0
+20250326,170300,7359920650,29950,29950,29950,29950,0
+20250326,170200,7359920650,29950,29950,29950,29950,0
+20250326,170100,7359920650,29950,29950,29950,29950,0
+20250326,170000,7359920650,29950,29950,29950,29950,0
+20250326,165900,7359920650,29950,29950,29950,29950,0
+20250326,165800,7359920650,29950,29950,29950,29950,0
+20250326,165700,7359920650,29950,29950,29950,29950,0
+20250326,165600,7359920650,29950,29950,29950,29950,0
+20250326,165500,7359920650,29950,29950,29950,29950,0
+20250326,165400,7359920650,29950,29950,29950,29950,0
+20250326,165300,7359920650,29950,29950,29950,29950,0
+20250326,165200,7359920650,29950,29950,29950,29950,0
+20250326,165100,7359920650,29950,29950,29950,29950,0
+20250326,165000,7359920650,29950,29950,29950,29950,0
+20250326,164900,7359920650,29950,29950,29950,29950,0
+20250326,164800,7359920650,29950,29950,29950,29950,0
+20250326,164700,7359920650,29950,29950,29950,29950,0
+20250326,164600,7359920650,29950,29950,29950,29950,0
+20250326,164500,7359920650,29950,29950,29950,29950,0
+20250326,164400,7359920650,29950,29950,29950,29950,0
+20250326,164300,7359920650,29950,29950,29950,29950,0
+20250326,164200,7359920650,29950,29950,29950,29950,0
+20250326,164100,7359920650,29950,29950,29950,29950,0
+20250326,164000,7359920650,29950,29950,29950,29950,0
+20250326,163900,7359920650,29950,29950,29950,29950,0
+20250326,163800,7359920650,29950,29950,29950,29950,0
+20250326,163700,7359920650,29950,29950,29950,29950,0
+20250326,163600,7359920650,29950,29950,29950,29950,2973
+20250326,163500,7359920650,29950,29950,29950,29950,0
+20250326,163400,7359920650,29950,29950,29950,29950,0
+20250326,163300,7359920650,29950,29950,29950,29950,0
+20250326,163200,7359920650,29950,29950,29950,29950,0
+20250326,163100,7359920650,29950,29950,29950,29950,0
+20250326,163000,7359920650,29950,29950,29950,29950,0
+20250326,162900,7359920650,29950,29950,29950,29950,0
+20250326,162800,7359920650,29950,29950,29950,29950,0
+20250326,162700,7359920650,29950,29950,29950,29950,0
+20250326,162600,7359920650,29950,29950,29950,29950,0
+20250326,162500,7359920650,29950,29950,29950,29950,0
+20250326,162400,7359920650,29950,29950,29950,29950,0
+20250326,162300,7359920650,29950,29950,29950,29950,0
+20250326,162200,7359920650,29950,29950,29950,29950,0
+20250326,162100,7359920650,29950,29950,29950,29950,0
+20250326,162000,7359920650,29950,29950,29950,29950,0
+20250326,161900,7359920650,29950,29950,29950,29950,0
+20250326,161800,7359920650,29950,29950,29950,29950,0
+20250326,161700,7359920650,29950,29950,29950,29950,0
+20250326,161600,7359920650,29950,29950,29950,29950,0
+20250326,161500,7359920650,29950,29950,29950,29950,0
+20250326,161400,7359920650,29950,29950,29950,29950,0
+20250326,161300,7359920650,29950,29950,29950,29950,0
+20250326,161200,7359920650,29950,29950,29950,29950,0
+20250326,161100,7359920650,29950,29950,29950,29950,0
+20250326,161000,7359920650,29950,29950,29950,29950,0
+20250326,160900,7359920650,29950,29950,29950,29950,0
+20250326,160800,7359920650,29950,29950,29950,29950,0
+20250326,160700,7359920650,29950,29950,29950,29950,0
+20250326,160600,7359920650,29950,29950,29950,29950,2973
+20250326,160500,7359920650,29950,29950,29950,29950,0
+20250326,160400,7359920650,29950,29950,29950,29950,0
+20250326,160300,7359920650,29950,29950,29950,29950,0
+20250326,160200,7359920650,29950,29950,29950,29950,0
+20250326,160100,7359920650,29950,29950,29950,29950,0
+20250326,160000,7359920650,29950,29950,29950,29950,0
+20250326,155900,7359920650,29950,29950,29950,29950,0
+20250326,155800,7359920650,29950,29950,29950,29950,0
+20250326,155700,7359920650,29950,29950,29950,29950,0
+20250326,155600,7359920650,29950,29950,29950,29950,0
+20250326,155500,7359920650,29950,29950,29950,29950,0
+20250326,155400,7359920650,29950,29950,29950,29950,0
+20250326,155300,7359920650,29950,29950,29950,29950,0
+20250326,155200,7359920650,29950,29950,29950,29950,0
+20250326,155100,7359920650,29950,29950,29950,29950,0
+20250326,155000,7359920650,29950,29950,29950,29950,0
+20250326,154900,7359920650,29950,29950,29950,29950,0
+20250326,154800,7359920650,29950,29950,29950,29950,0
+20250326,154700,7359920650,29950,29950,29950,29950,0
+20250326,154600,7359920650,29950,29950,29950,29950,0
+20250326,154500,7359920650,29950,29950,29950,29950,0
+20250326,154400,7359920650,29950,29950,29950,29950,0
+20250326,154300,7359920650,29950,29950,29950,29950,0
+20250326,154200,7359920650,29950,29950,29950,29950,0
+20250326,154100,7359920650,29950,29950,29950,29950,0
+20250326,154000,7359920650,29950,29950,29950,29950,0
+20250326,153900,7359920650,29950,29950,29950,29950,0
+20250326,153800,7359920650,29950,29950,29950,29950,0
+20250326,153700,7359920650,29950,29950,29950,29950,0
+20250326,153600,7359920650,29950,29950,29950,29950,2973
+20250326,153500,7359920650,29950,29950,29950,29950,0
+20250326,153400,7359920650,29950,29950,29950,29950,0
+20250326,153300,7359920650,29950,29950,29950,29950,0
+20250326,153200,7359920650,29950,29950,29950,29950,0
+20250326,153100,7359920650,29950,29950,29950,29950,0
+20250326,153000,7359920650,29950,29950,29950,29950,2973
+20250326,152900,7270879300,29950,29950,29950,29950,0
+20250326,152800,7270879300,29950,29950,29950,29950,0
+20250326,152700,7270879300,29950,29950,29950,29950,0
+20250326,152600,7270879300,29950,29950,29950,29950,0
+20250326,152500,7270879300,29950,29950,29950,29950,0
+20250326,152400,7270879300,29950,29950,29950,29950,0
+20250326,152300,7270879300,29950,29950,29950,29950,0
+20250326,152200,7270879300,29950,29950,29950,29950,0
+20250326,152100,7270879300,29950,29950,29950,29950,0
+20250326,152000,7270879300,29950,29950,29950,29950,0
+20250326,151900,7270879300,29950,29950,30000,29900,1422
+20250326,151800,7228264600,30000,29950,30000,29900,2701
+20250326,151700,7147397375,29950,29950,29950,29900,2582
+20250326,151600,7070120175,29950,30200,30200,29950,4591
+20250326,151500,6932270850,30100,30050,30100,30000,2052
+20250326,151400,6870556850,30050,29900,30050,29900,2648
+20250326,151300,6791083250,29850,29950,30000,29850,3128
+20250326,151200,6697526000,29900,29950,30000,29900,1834
+20250326,151100,6642631200,29950,30050,30050,29950,1781
+20250326,151000,6589288550,30000,30150,30200,29950,7612
+20250326,150900,6360549400,30200,30225,30250,30150,1781
+20250326,150800,6306820975,30250,30200,30250,30150,554
+20250326,150700,6290083975,30200,30150,30200,30150,532
+20250326,150600,6274043275,30150,30150,30200,30100,3005
+20250326,150500,6183433600,30200,30150,30250,30150,1323
+20250326,150400,6143477750,30150,30150,30200,30100,1314
+20250326,150300,6103860550,30150,30150,30150,30100,1140
+20250326,150200,6069490350,30150,30200,30250,30150,1492
+20250326,150100,6024479750,30100,30200,30300,30100,1869
+20250326,150000,5968092100,30150,30300,30300,30150,1175
+20250326,145900,5932603700,30200,30300,30350,30150,6611
+20250326,145800,5732720925,30300,30425,30450,30300,3399
+20250326,145700,5629452950,30450,30500,30500,30400,1096
+20250326,145600,5596078150,30500,30500,30550,30450,147
+20250326,145500,5591595450,30500,30500,30550,30500,812
+20250326,145400,5566809600,30550,30550,30550,30500,571
+20250326,145300,5549390850,30550,30500,30550,30450,389
+20250326,145200,5537526450,30450,30500,30500,30450,501
+20250326,145100,5522246900,30500,30550,30550,30500,861
+20250326,145000,5495985225,30550,30600,30600,30500,825
+20250326,144900,5470769725,30600,30500,30600,30500,219
+20250326,144800,5464076550,30550,30500,30550,30500,1194
+20250326,144700,5427621325,30500,30500,30500,30450,89
+20250326,144600,5424908625,30500,30550,30550,30500,520
+20250326,144500,5409046550,30550,30475,30550,30450,669
+20250326,144400,5388660550,30475,30450,30500,30450,351
+20250326,144300,5377968700,30450,30450,30500,30400,1043
+20250326,144200,5346210225,30450,30500,30500,30400,733
+20250326,144100,5323870175,30400,30550,30600,30400,1562
+20250326,144000,5276269025,30550,30650,30650,30500,587
+20250326,143900,5258329375,30600,30650,30650,30600,198
+20250326,143800,5252268775,30600,30600,30650,30600,86
+20250326,143700,5249636925,30600,30700,30700,30600,144
+20250326,143600,5245226075,30650,30750,30750,30600,1195
+20250326,143500,5208622250,30700,30700,30750,30650,163
+20250326,143400,5203618800,30700,30650,30750,30650,140
+20250326,143300,5199321950,30650,30700,30700,30650,95
+20250326,143200,5196408950,30700,30650,30700,30650,134
+20250326,143100,5192299200,30650,30650,30700,30650,157
+20250326,143000,5187483400,30650,30750,30750,30650,649
+20250326,142900,5167555900,30750,30750,30750,30700,296
+20250326,142800,5158463650,30700,30650,30700,30650,339
+20250326,142700,5148062000,30600,30650,30700,30600,515
+20250326,142600,5132289250,30600,30550,30650,30450,302
+20250326,142500,5123055700,30650,30550,30700,30450,2980
+20250326,142400,5032116550,30500,30525,30550,30500,3039
+20250326,142300,4939419650,30550,30550,30600,30450,3075
+20250326,142200,4845633950,30600,30550,30600,30550,1365
+20250326,142100,4803924500,30550,30600,30650,30550,1644
+20250326,142000,4753620000,30650,30700,30700,30600,950
+20250326,141900,4724497050,30700,30650,30800,30650,715
+20250326,141800,4702558900,30650,30700,30700,30650,725
+20250326,141700,4680336975,30650,30650,30700,30650,305
+20250326,141600,4670985275,30700,30700,30700,30650,717
+20250326,141500,4649008975,30650,30750,30800,30650,2160
+20250326,141400,4582692825,30750,30750,30800,30700,348
+20250326,141300,4571992325,30750,30750,30750,30700,287
+20250326,141200,4563174725,30700,30850,30850,30700,1120
+20250326,141100,4528736825,30850,30900,30900,30800,3996
+20250326,141000,4405622675,30850,30850,30900,30850,193
+20250326,140900,4399663075,30850,30850,30900,30850,171
+20250326,140800,4394386225,30900,30900,30900,30850,89
+20250326,140700,4391639075,30950,30950,30950,30900,73
+20250326,140600,4389382375,30900,30900,30950,30900,208
+20250326,140500,4382954675,30900,30900,30900,30850,421
+20250326,140400,4369953575,30900,30850,30900,30850,199
+20250326,140300,4363807525,30850,30900,30950,30850,264
+20250326,140200,4355650850,30900,30850,30950,30850,239
+20250326,140100,4348268900,30900,30850,30900,30800,1275
+20250326,140000,4308943450,30800,30800,30850,30800,121
+20250326,135900,4305214300,30800,30850,30900,30800,312
+20250326,135800,4295599950,30950,30900,30950,30800,1687
+20250326,135700,4243536525,30900,30900,30900,30850,77
+20250326,135600,4241159975,30900,30900,30950,30850,341
+20250326,135500,4230623450,30900,30900,30900,30850,271
+20250326,135400,4222258450,30900,30850,30900,30850,273
+20250326,135300,4213831000,30900,30900,30950,30850,714
+20250326,135200,4191775150,30950,31000,31000,30900,338
+20250326,135100,4181328200,30950,30950,31000,30900,580
+20250326,135000,4163378850,30900,31000,31000,30900,626
+20250326,134900,4144007000,30950,31000,31000,30950,883
+20250326,134800,4116636400,30950,31000,31050,30950,840
+20250326,134700,4090603250,31000,31050,31050,31000,449
+20250326,134600,4076682275,31050,30950,31050,30950,2110
+20250326,134500,4011274600,30900,31000,31000,30850,2673
+20250326,134400,3928613250,31000,31100,31100,30950,6211
+20250326,134300,3736018750,31100,31100,31100,31100,109
+20250326,134200,3732628850,31100,31100,31100,31050,757
+20250326,134100,3709102300,31100,31150,31150,31050,618
+20250326,134000,3689882250,31100,31200,31200,31100,93
+20250326,133900,3686984800,31100,31100,31150,31100,794
+20250326,133800,3662280100,31050,31100,31100,31050,128
+20250326,133700,3658299800,31050,31150,31150,31050,834
+20250326,133600,3632390275,31150,31150,31150,31100,48
+20250326,133500,3630897125,31150,31100,31150,31050,364
+20250326,133400,3619582325,31100,31100,31100,31100,372
+20250326,133300,3608013125,31100,31200,31200,31100,497
+20250326,133200,3592530725,31200,31250,31250,31200,269
+20250326,133100,3584137325,31250,31200,31250,31200,47
+20250326,133000,3582669225,31250,31300,31300,31250,145
+20250326,132900,3578134525,31300,31200,31350,31200,774
+20250326,132800,3553936325,31200,31100,31250,31100,1504
+20250326,132700,3507105825,31050,31200,31200,31050,1111
+20250326,132600,3472607825,31200,31200,31200,31100,1613
+20250326,132500,3422399775,31200,31200,31225,31175,472
+20250326,132400,3407672025,31200,31200,31200,31150,615
+20250326,132300,3388487425,31200,31300,31300,31200,570
+20250326,132200,3370674925,31300,31350,31350,31300,113
+20250326,132100,3367137975,31250,31350,31350,31250,160
+20250326,132000,3362129775,31350,31300,31350,31300,12
+20250326,131900,3361753975,31350,31400,31400,31300,201
+20250326,131800,3355452475,31300,31350,31400,31300,1084
+20250326,131700,3321492825,31350,31350,31350,31350,56
+20250326,131600,3319737225,31350,31350,31400,31300,474
+20250326,131500,3304878925,31350,31300,31350,31300,614
+20250326,131400,3285640875,31300,31350,31350,31300,160
+20250326,131300,3280627725,31250,31300,31300,31250,421
+20250326,131200,3267455425,31300,31150,31300,31150,335
+20250326,131100,3256995975,31150,31100,31200,31100,282
+20250326,131000,3248211125,31100,31100,31150,31100,509
+20250326,130900,3232380875,31150,31150,31150,31100,513
+20250326,130800,3216402425,31150,31300,31300,31150,1234
+20250326,130700,3177870275,31300,31300,31300,31300,457
+20250326,130600,3163566175,31300,31350,31400,31300,2005
+20250326,130500,3100752425,31400,31400,31400,31400,47
+20250326,130400,3099276625,31400,31350,31450,31350,119
+20250326,130300,3095540375,31450,31450,31450,31300,1427
+20250326,130200,3050807225,31450,31400,31450,31400,1030
+20250326,130100,3018456125,31450,31500,31550,31450,1062
+20250326,130000,2985037975,31450,31500,31500,31400,3502
+20250326,125900,2874946300,31500,31500,31500,31450,54
+20250326,125800,2873245675,31500,31500,31500,31500,134
+20250326,125700,2869024675,31500,31600,31600,31500,3745
+20250326,125600,2750953375,31550,31600,31600,31550,60
+20250326,125500,2749060075,31550,31600,31600,31550,115
+20250326,125400,2745427125,31600,31550,31600,31550,34
+20250326,125300,2744352775,31550,31700,31700,31550,3436
+20250326,125200,2635637825,31700,31750,31750,31700,43
+20250326,125100,2634274575,31750,31800,31800,31750,1231
+20250326,125000,2595189475,31800,31750,31800,31750,152
+20250326,124900,2590357675,31750,31800,31850,31750,750
+20250326,124800,2566508375,31850,31850,31900,31850,126
+20250326,124700,2562495125,31850,31850,31850,31850,56
+20250326,124600,2560711525,31850,31850,31850,31850,40
+20250326,124500,2559437525,31850,31850,31850,31800,228
+20250326,124400,2552177775,31850,31850,31900,31850,66
+20250326,124300,2550075425,31800,31800,31800,31800,150
+20250326,124200,2545305425,31850,31850,31850,31850,6
+20250326,124100,2545114325,31800,31900,31900,31800,155
+20250326,124000,2540174275,31900,31850,31900,31850,71
+20250326,123900,2537910625,31850,31850,31850,31850,430
+20250326,123800,2524215125,31900,31850,31900,31850,29
+20250326,123700,2523291275,31900,31900,31900,31850,25
+20250326,123600,2522493900,31900,31900,31900,31900,7
+20250326,123500,2522270600,31850,31900,31900,31850,59
+20250326,123400,2520391200,31900,31900,31900,31900,37
+20250326,123300,2519210900,31900,31900,31900,31900,10
+20250326,123200,2518891900,31900,31900,31900,31900,91
+20250326,123100,2515989000,31900,31950,31950,31900,307
+20250326,123000,2506185450,31950,31950,31950,31950,21
+20250326,122900,2505514500,31950,31900,31950,31900,5
+20250326,122800,2505354800,31900,31950,31950,31900,13
+20250326,122700,2504940050,32000,32000,32000,31950,1096
+20250326,122600,2469911150,32000,31950,32000,31950,3
+20250326,122500,2469815200,32000,31950,32000,31950,5
+20250326,122400,2469655300,31950,32000,32000,31950,490
+20250326,122300,2453998650,32000,32000,32000,32000,128
+20250326,122200,2449902650,32000,32000,32000,32000,312
+20250326,122100,2439918650,32000,32000,32000,32000,5
+20250326,122000,2439758650,32000,32000,32000,32000,28
+20250326,121900,2438862650,32000,32000,32000,32000,100
+20250326,121800,2435662650,32000,32000,32000,31950,24
+20250326,121700,2434894700,32000,32000,32000,32000,28
+20250326,121600,2433998700,32000,32000,32000,31950,232
+20250326,121500,2426585900,32000,31950,32000,31950,40
+20250326,121400,2425307650,31950,31950,31950,31950,32
+20250326,121300,2424285250,32000,32000,32000,31950,34
+20250326,121200,2423197300,32000,32000,32000,32000,14
+20250326,121100,2422749300,32000,31950,32000,31950,216
+20250326,121000,2415847800,31950,32000,32000,31950,189
+20250326,120900,2409808200,32000,32000,32000,32000,485
+20250326,120800,2394288200,32000,31950,32000,31950,35
+20250326,120700,2393168350,32000,32000,32000,32000,28
+20250326,120600,2392272350,32000,32000,32000,32000,11
+20250326,120500,2391920350,31950,31950,31950,31950,690
+20250326,120400,2369874850,31950,31950,31950,31950,10
+20250326,120300,2369555350,31950,31900,31950,31900,96
+20250326,120200,2366491450,31900,31900,31900,31900,84
+20250326,120100,2363811850,31900,31900,31900,31900,2
+20250326,120000,2363748050,31950,31900,31950,31900,23
+20250326,115900,2363014300,31900,31900,31900,31900,9
+20250326,115800,2362727200,31900,31900,31900,31900,1
+20250326,115700,2362695300,31850,31950,31950,31850,140
+20250326,115600,2358229350,31950,31950,31950,31800,1260
+20250326,115500,2318055350,31900,31850,31900,31850,45
+20250326,115400,2316620350,31900,31900,31900,31900,0
+20250326,115300,2316620350,31900,31850,31900,31850,34
+20250326,115200,2315535950,31850,31850,31850,31850,10
+20250326,115100,2315217450,31950,31850,31950,31850,46
+20250326,115000,2313751450,31900,31900,31900,31900,76
+20250326,114900,2311327050,31900,31900,31950,31900,742
+20250326,114800,2287621750,31900,31900,31900,31900,0
+20250326,114700,2287621750,31900,31900,31900,31900,596
+20250326,114600,2268609350,31900,31850,31900,31850,144
+20250326,114500,2264021600,31875,31875,31875,31875,1
+20250326,114400,2263989725,31900,31900,31900,31900,0
+20250326,114300,2263989725,31900,31950,31950,31900,139
+20250326,114200,2259554625,31950,31900,31950,31900,1012
+20250326,114100,2227257525,31850,31850,31850,31850,30
+20250326,114000,2226302025,31850,31850,31850,31850,228
+20250326,113900,2219040225,31850,31900,31900,31850,178
+20250326,113800,2213370625,31900,31850,31900,31850,85
+20250326,113700,2210659675,31850,31900,31900,31850,67
+20250326,113600,2208524225,31850,31850,31850,31850,29
+20250326,113500,2207600575,31800,31800,31800,31800,54
+20250326,113400,2205883375,31850,31850,31850,31850,110
+20250326,113300,2202379875,31900,31850,31900,31850,164
+20250326,113200,2197149875,31800,31800,31800,31800,1
+20250326,113100,2197118075,31850,31850,31850,31850,14
+20250326,113000,2196672175,31800,31800,31800,31800,30
+20250326,112900,2195718175,31800,31800,31850,31800,559
+20250326,112800,2177940925,31800,31800,31800,31800,14
+20250326,112700,2177495725,31800,31750,31800,31750,47
+20250326,112600,2176001275,32000,31800,32000,31750,2067
+20250326,112500,2109919425,31850,31750,31900,31700,122
+20250326,112400,2106044425,31850,31850,31850,31850,1
+20250326,112300,2106012575,31800,31850,31850,31800,163
+20250326,112200,2100828425,31850,31850,31850,31850,7
+20250326,112100,2100605475,31900,31900,31900,31900,10
+20250326,112000,2100286475,31900,31900,31900,31800,199
+20250326,111900,2093940625,31900,31950,31950,31900,622
+20250326,111800,2074072825,31950,31800,31950,31800,326
+20250326,111700,2063674125,31800,31800,31800,31800,0
+20250326,111600,2063674125,31800,31900,31900,31800,546
+20250326,111500,2046295225,31900,31900,31900,31900,90
+20250326,111400,2043424225,31800,31850,31900,31800,435
+20250326,111300,2029568925,31850,31900,31900,31850,80
+20250326,111200,2027020025,31850,31850,31850,31850,39
+20250326,111100,2025777875,31850,31800,31850,31800,880
+20250326,111000,1997759875,31850,31900,31900,31850,255
+20250326,110900,1989631225,31900,31750,31900,31750,429
+20250326,110800,1975957325,31800,31850,31950,31750,502
+20250326,110700,1959950675,31800,31750,31800,31750,307
+20250326,110600,1950203025,31750,31700,31750,31700,41
+20250326,110500,1948902325,31550,31750,31750,31550,13
+20250326,110400,1948491425,31550,31650,31650,31550,309
+20250326,110300,1938725125,31700,31750,31750,31650,631
+20250326,110200,1918743875,31750,31650,32000,31650,3210
+20250326,110100,1816240525,31600,31600,31650,31600,11
+20250326,110000,1815892875,31600,31600,31600,31600,12
+20250326,105900,1815513675,31650,31550,31650,31550,39
+20250326,105800,1814281125,31550,31550,31550,31550,30
+20250326,105700,1813334625,31650,31550,31650,31550,34
+20250326,105600,1812261725,31600,31650,31700,31600,766
+20250326,105500,1788049325,31650,31600,31650,31600,42
+20250326,105400,1786721775,31600,31550,31600,31550,369
+20250326,105300,1775065125,31550,31550,31550,31550,5
+20250326,105200,1774907375,31600,31550,31600,31500,1125
+20250326,105100,1739389525,31550,31550,31550,31550,17
+20250326,105000,1738853175,31600,31550,31600,31550,21
+20250326,104900,1738190575,31550,31550,31550,31550,25
+20250326,104800,1737401825,31550,31550,31550,31500,435
+20250326,104700,1723677675,31550,31600,31600,31550,288
+20250326,104600,1714587675,31600,31600,31600,31600,37
+20250326,104500,1713418475,31600,31550,31600,31550,20
+20250326,104400,1712787325,31500,31600,31600,31500,55
+20250326,104300,1711052175,31550,31550,31550,31550,74
+20250326,104200,1708717475,31550,31625,31625,31550,103
+20250326,104100,1705464100,31600,31550,31600,31550,142
+20250326,104000,1700983300,31350,31500,31500,31350,401
+20250326,103900,1688387200,31550,31500,31600,31500,173
+20250326,103800,1682928875,31500,31500,31550,31500,64
+20250326,103700,1680912775,31500,31500,31500,31500,107
+20250326,103600,1677542275,31500,31500,31500,31500,205
+20250326,103500,1671084775,31500,31450,31500,31450,75
+20250326,103400,1668722425,31450,31400,31450,31400,152
+20250326,103300,1663947925,31400,31400,31450,31400,151
+20250326,103200,1659206225,31450,31400,31450,31400,33
+20250326,103100,1658168475,31400,31350,31400,31350,42
+20250326,103000,1656851375,31450,31350,31450,31350,687
+20250326,102900,1635313825,31350,31450,31450,31350,71
+20250326,102800,1633082075,31350,31500,31550,31350,256
+20250326,102700,1625036175,31450,31450,31450,31450,101
+20250326,102600,1621859725,31450,31450,31450,31450,107
+20250326,102500,1618494575,31450,31350,31450,31350,2138
+20250326,102400,1551454575,31450,31450,31450,31350,844
+20250326,102300,1524984075,31400,31400,31400,31350,228
+20250326,102200,1517829025,31350,31450,31450,31350,374
+20250326,102100,1506091375,31450,31450,31450,31400,1765
+20250326,102000,1450636725,31450,31600,31625,31450,3419
+20250326,101900,1342856000,31600,31600,31600,31600,5
+20250326,101800,1342698000,31600,31600,31650,31600,542
+20250326,101700,1325568250,31600,31750,31750,31600,433
+20250326,101600,1311880500,31750,31750,31750,31750,50
+20250326,101500,1310293000,31650,31750,31800,31600,2742
+20250326,101400,1223559900,31750,31800,31850,31750,233
+20250326,101300,1216154900,31850,31850,31850,31850,0
+20250326,101200,1216154900,31850,31800,31850,31800,62
+20250326,101100,1214180450,31800,31850,31850,31800,537
+20250326,101000,1197093350,31850,31900,31900,31850,160
+20250326,100900,1191997250,31900,31875,31900,31850,16
+20250326,100800,1191487000,31875,31900,31900,31850,218
+20250326,100700,1184542900,31900,31900,31900,31850,91
+20250326,100600,1181642500,31900,31900,31900,31900,13
+20250326,100500,1181227800,31900,31900,31900,31900,183
+20250326,100400,1175390100,31900,31850,31900,31850,4
+20250326,100300,1175262600,31900,31900,31900,31850,28
+20250326,100200,1174369650,31900,31800,31900,31800,137
+20250326,100100,1170009850,31800,31900,31900,31800,26
+20250326,100000,1169182650,31900,31900,31900,31750,170
+20250326,095900,1163776500,31850,31850,31900,31850,2332
+20250326,095800,1089502200,31900,31925,31950,31900,192
+20250326,095700,1083375125,31900,31900,31900,31900,116
+20250326,095600,1079674725,31900,31900,31900,31850,341
+20250326,095500,1068799025,31900,31850,31900,31850,104
+20250326,095400,1065482275,31850,31800,31850,31800,12
+20250326,095300,1065100275,31800,31800,31850,31800,31
+20250326,095200,1064113475,31800,31900,31900,31800,190
+20250326,095100,1058058375,31900,31800,31900,31800,57
+20250326,095000,1056242925,31800,31950,31950,31800,247
+20250326,094900,1048388025,31900,32000,32000,31900,919
+20250326,094800,1019043825,32000,32000,32000,31950,27
+20250326,094700,1018180175,31950,31900,32000,31900,867
+20250326,094600,990466875,31900,31950,31950,31800,242
+20250326,094500,982749425,32000,31850,32000,31800,226
+20250326,094400,975534475,31800,31650,31800,31600,1104
+20250326,094300,940521175,31650,31650,31650,31600,662
+20250326,094200,919570050,31650,31650,31700,31650,337
+20250326,094100,908903950,31650,31650,31700,31650,466
+20250326,094000,894153800,31650,31600,31650,31600,562
+20250326,093900,876371850,31600,31600,31650,31600,324
+20250326,093800,866130750,31600,31650,31700,31600,841
+20250326,093700,839534700,31700,31800,31800,31700,537
+20250326,093600,822486650,31850,31600,31850,31600,745
+20250326,093500,798809850,31650,31650,31650,31600,185
+20250326,093400,792958000,31650,31700,31700,31600,697
+20250326,093300,770903750,31700,31700,31750,31700,593
+20250326,093200,752105600,31750,31800,31800,31750,573
+20250326,093100,733906150,31800,31850,31850,31800,322
+20250326,093000,723664700,31850,31800,32000,31800,939
+20250326,092900,693742700,31800,31850,31850,31800,586
+20250326,092800,675079050,31900,31900,31900,31850,18
+20250326,092700,674504900,31900,31900,31900,31850,553
+20250326,092600,656867200,31900,31900,32000,31900,368
+20250326,092500,645124000,31900,32000,32000,31900,212
+20250326,092400,638350500,31950,31950,31950,31900,189
+20250326,092300,632312900,31950,32000,32050,31950,607
+20250326,092200,612901500,32000,32000,32000,31950,758
+20250326,092100,588649550,32000,31950,32000,31900,325
+20250326,092000,578255700,31950,31950,31950,31950,119
+20250326,091900,574453650,31950,32050,32050,31950,22
+20250326,091800,573748650,32050,32050,32050,31950,239
+20250326,091700,566090350,31950,32050,32050,31950,573
+20250326,091600,547749650,32050,32000,32050,32000,288
+20250326,091500,538526500,31950,31925,31950,31900,360
+20250326,091400,527036025,31900,31850,31900,31800,166
+20250326,091300,521746275,31800,31900,31900,31800,346
+20250326,091200,510740425,31900,31950,32000,31850,425
+20250326,091100,497183625,32000,32000,32000,31950,324
+20250326,091000,486826650,32000,31950,32000,31950,206
+20250326,090900,480244525,31950,31900,32050,31900,381
+20250326,090800,468064025,31900,32100,32100,31850,535
+20250326,090700,450960125,32100,31750,32100,31700,959
+20250326,090600,420403975,31800,31750,31850,31750,758
+20250326,090500,396295925,31750,32000,32000,31750,1627
+20250326,090400,344430550,32000,31950,32050,31900,482
+20250326,090300,329011050,32000,31950,32100,31800,1803
+20250326,090200,271395600,31950,32200,32350,31900,1212
+20250326,090100,232500400,32200,32200,32200,31700,4179
+20250326,090000,98948200,32200,32300,32400,32200,3061

419530/min/candle-20250327.csv

@@ -0,0 +1,757 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,213500,13972910000,28300,28300,28300,28300,3066
+20250327,213400,13972910000,28300,28300,28300,28300,0
+20250327,213300,13972910000,28300,28300,28300,28300,0
+20250327,213200,13972910000,28300,28300,28300,28300,0
+20250327,213100,13972910000,28300,28300,28300,28300,0
+20250327,213000,13972910000,28300,28300,28300,28300,0
+20250327,212900,13972910000,28300,28300,28300,28300,0
+20250327,212800,13972910000,28300,28300,28300,28300,0
+20250327,212700,13972910000,28300,28300,28300,28300,0
+20250327,212600,13972910000,28300,28300,28300,28300,0
+20250327,212500,13972910000,28300,28300,28300,28300,0
+20250327,212400,13972910000,28300,28300,28300,28300,0
+20250327,212300,13972910000,28300,28300,28300,28300,0
+20250327,212200,13972910000,28300,28300,28300,28300,0
+20250327,212100,13972910000,28300,28300,28300,28300,0
+20250327,212000,13972910000,28300,28300,28300,28300,0
+20250327,211900,13972910000,28300,28300,28300,28300,0
+20250327,211800,13972910000,28300,28300,28300,28300,0
+20250327,211700,13972910000,28300,28300,28300,28300,0
+20250327,211600,13972910000,28300,28300,28300,28300,0
+20250327,211500,13972910000,28300,28300,28300,28300,0
+20250327,211400,13972910000,28300,28300,28300,28300,0
+20250327,211300,13972910000,28300,28300,28300,28300,0
+20250327,211200,13972910000,28300,28300,28300,28300,0
+20250327,211100,13972910000,28300,28300,28300,28300,0
+20250327,211000,13972910000,28300,28300,28300,28300,0
+20250327,210900,13972910000,28300,28300,28300,28300,0
+20250327,210800,13972910000,28300,28300,28300,28300,0
+20250327,210700,13972910000,28300,28300,28300,28300,0
+20250327,210600,13972910000,28300,28300,28300,28300,0
+20250327,210500,13972910000,28300,28300,28300,28300,3066
+20250327,210400,13972910000,28300,28300,28300,28300,0
+20250327,210300,13972910000,28300,28300,28300,28300,0
+20250327,210200,13972910000,28300,28300,28300,28300,0
+20250327,210100,13972910000,28300,28300,28300,28300,0
+20250327,210000,13972910000,28300,28300,28300,28300,0
+20250327,205900,13972910000,28300,28300,28300,28300,0
+20250327,205800,13972910000,28300,28300,28300,28300,0
+20250327,205700,13972910000,28300,28300,28300,28300,0
+20250327,205600,13972910000,28300,28300,28300,28300,0
+20250327,205500,13972910000,28300,28300,28300,28300,0
+20250327,205400,13972910000,28300,28300,28300,28300,0
+20250327,205300,13972910000,28300,28300,28300,28300,0
+20250327,205200,13972910000,28300,28300,28300,28300,0
+20250327,205100,13972910000,28300,28300,28300,28300,0
+20250327,205000,13972910000,28300,28300,28300,28300,0
+20250327,204900,13972910000,28300,28300,28300,28300,0
+20250327,204800,13972910000,28300,28300,28300,28300,0
+20250327,204700,13972910000,28300,28300,28300,28300,0
+20250327,204600,13972910000,28300,28300,28300,28300,0
+20250327,204500,13972910000,28300,28300,28300,28300,0
+20250327,204400,13972910000,28300,28300,28300,28300,0
+20250327,204300,13972910000,28300,28300,28300,28300,0
+20250327,204200,13972910000,28300,28300,28300,28300,0
+20250327,204100,13972910000,28300,28300,28300,28300,0
+20250327,204000,13972910000,28300,28300,28300,28300,0
+20250327,203900,13972910000,28300,28300,28300,28300,0
+20250327,203800,13972910000,28300,28300,28300,28300,0
+20250327,203700,13972910000,28300,28300,28300,28300,0
+20250327,203600,13972910000,28300,28300,28300,28300,0
+20250327,203500,13972910000,28300,28300,28300,28300,3066
+20250327,203400,13972910000,28300,28300,28300,28300,0
+20250327,203300,13972910000,28300,28300,28300,28300,0
+20250327,203200,13972910000,28300,28300,28300,28300,0
+20250327,203100,13972910000,28300,28300,28300,28300,0
+20250327,203000,13972910000,28300,28300,28300,28300,0
+20250327,202900,13972910000,28300,28300,28300,28300,0
+20250327,202800,13972910000,28300,28300,28300,28300,0
+20250327,202700,13972910000,28300,28300,28300,28300,0
+20250327,202600,13972910000,28300,28300,28300,28300,0
+20250327,202500,13972910000,28300,28300,28300,28300,0
+20250327,202400,13972910000,28300,28300,28300,28300,0
+20250327,202300,13972910000,28300,28300,28300,28300,0
+20250327,202200,13972910000,28300,28300,28300,28300,0
+20250327,202100,13972910000,28300,28300,28300,28300,0
+20250327,202000,13972910000,28300,28300,28300,28300,0
+20250327,201900,13972910000,28300,28300,28300,28300,0
+20250327,201800,13972910000,28300,28300,28300,28300,0
+20250327,201700,13972910000,28300,28300,28300,28300,0
+20250327,201600,13972910000,28300,28300,28300,28300,0
+20250327,201500,13972910000,28300,28300,28300,28300,0
+20250327,201400,13972910000,28300,28300,28300,28300,0
+20250327,201300,13972910000,28300,28300,28300,28300,0
+20250327,201200,13972910000,28300,28300,28300,28300,0
+20250327,201100,13972910000,28300,28300,28300,28300,0
+20250327,201000,13972910000,28300,28300,28300,28300,0
+20250327,200900,13972910000,28300,28300,28300,28300,0
+20250327,200800,13972910000,28300,28300,28300,28300,0
+20250327,200700,13972910000,28300,28300,28300,28300,0
+20250327,200600,13972910000,28300,28300,28300,28300,0
+20250327,200500,13972910000,28300,28300,28300,28300,3066
+20250327,200400,13972910000,28300,28300,28300,28300,0
+20250327,200300,13972910000,28300,28300,28300,28300,0
+20250327,200200,13972910000,28300,28300,28300,28300,0
+20250327,200100,13972910000,28300,28300,28300,28300,0
+20250327,200000,13972910000,28300,28300,28300,28300,0
+20250327,195900,13972910000,28300,28300,28300,28300,0
+20250327,195800,13972910000,28300,28300,28300,28300,0
+20250327,195700,13972910000,28300,28300,28300,28300,0
+20250327,195600,13972910000,28300,28300,28300,28300,0
+20250327,195500,13972910000,28300,28300,28300,28300,0
+20250327,195400,13972910000,28300,28300,28300,28300,0
+20250327,195300,13972910000,28300,28300,28300,28300,0
+20250327,195200,13972910000,28300,28300,28300,28300,0
+20250327,195100,13972910000,28300,28300,28300,28300,0
+20250327,195000,13972910000,28300,28300,28300,28300,0
+20250327,194900,13972910000,28300,28300,28300,28300,0
+20250327,194800,13972910000,28300,28300,28300,28300,0
+20250327,194700,13972910000,28300,28300,28300,28300,0
+20250327,194600,13972910000,28300,28300,28300,28300,0
+20250327,194500,13972910000,28300,28300,28300,28300,0
+20250327,194400,13972910000,28300,28300,28300,28300,0
+20250327,194300,13972910000,28300,28300,28300,28300,0
+20250327,194200,13972910000,28300,28300,28300,28300,0
+20250327,194100,13972910000,28300,28300,28300,28300,0
+20250327,194000,13972910000,28300,28300,28300,28300,0
+20250327,193900,13972910000,28300,28300,28300,28300,0
+20250327,193800,13972910000,28300,28300,28300,28300,0
+20250327,193700,13972910000,28300,28300,28300,28300,0
+20250327,193600,13972910000,28300,28300,28300,28300,0
+20250327,193500,13972910000,28300,28300,28300,28300,3066
+20250327,193400,13972910000,28300,28300,28300,28300,0
+20250327,193300,13972910000,28300,28300,28300,28300,0
+20250327,193200,13972910000,28300,28300,28300,28300,0
+20250327,193100,13972910000,28300,28300,28300,28300,0
+20250327,193000,13972910000,28300,28300,28300,28300,0
+20250327,192900,13972910000,28300,28300,28300,28300,0
+20250327,192800,13972910000,28300,28300,28300,28300,0
+20250327,192700,13972910000,28300,28300,28300,28300,0
+20250327,192600,13972910000,28300,28300,28300,28300,0
+20250327,192500,13972910000,28300,28300,28300,28300,0
+20250327,192400,13972910000,28300,28300,28300,28300,0
+20250327,192300,13972910000,28300,28300,28300,28300,0
+20250327,192200,13972910000,28300,28300,28300,28300,0
+20250327,192100,13972910000,28300,28300,28300,28300,0
+20250327,192000,13972910000,28300,28300,28300,28300,0
+20250327,191900,13972910000,28300,28300,28300,28300,0
+20250327,191800,13972910000,28300,28300,28300,28300,0
+20250327,191700,13972910000,28300,28300,28300,28300,0
+20250327,191600,13972910000,28300,28300,28300,28300,0
+20250327,191500,13972910000,28300,28300,28300,28300,0
+20250327,191400,13972910000,28300,28300,28300,28300,0
+20250327,191300,13972910000,28300,28300,28300,28300,0
+20250327,191200,13972910000,28300,28300,28300,28300,0
+20250327,191100,13972910000,28300,28300,28300,28300,0
+20250327,191000,13972910000,28300,28300,28300,28300,0
+20250327,190900,13972910000,28300,28300,28300,28300,0
+20250327,190800,13972910000,28300,28300,28300,28300,0
+20250327,190700,13972910000,28300,28300,28300,28300,0
+20250327,190600,13972910000,28300,28300,28300,28300,0
+20250327,190500,13972910000,28300,28300,28300,28300,3066
+20250327,190400,13972910000,28300,28300,28300,28300,0
+20250327,190300,13972910000,28300,28300,28300,28300,0
+20250327,190200,13972910000,28300,28300,28300,28300,0
+20250327,190100,13972910000,28300,28300,28300,28300,0
+20250327,190000,13972910000,28300,28300,28300,28300,0
+20250327,185900,13972910000,28300,28300,28300,28300,0
+20250327,185800,13972910000,28300,28300,28300,28300,0
+20250327,185700,13972910000,28300,28300,28300,28300,0
+20250327,185600,13972910000,28300,28300,28300,28300,0
+20250327,185500,13972910000,28300,28300,28300,28300,0
+20250327,185400,13972910000,28300,28300,28300,28300,0
+20250327,185300,13972910000,28300,28300,28300,28300,0
+20250327,185200,13972910000,28300,28300,28300,28300,0
+20250327,185100,13972910000,28300,28300,28300,28300,0
+20250327,185000,13972910000,28300,28300,28300,28300,0
+20250327,184900,13972910000,28300,28300,28300,28300,0
+20250327,184800,13972910000,28300,28300,28300,28300,0
+20250327,184700,13972910000,28300,28300,28300,28300,0
+20250327,184600,13972910000,28300,28300,28300,28300,0
+20250327,184500,13972910000,28300,28300,28300,28300,0
+20250327,184400,13972910000,28300,28300,28300,28300,0
+20250327,184300,13972910000,28300,28300,28300,28300,0
+20250327,184200,13972910000,28300,28300,28300,28300,0
+20250327,184100,13972910000,28300,28300,28300,28300,0
+20250327,184000,13972910000,28300,28300,28300,28300,0
+20250327,183900,13972910000,28300,28300,28300,28300,0
+20250327,183800,13972910000,28300,28300,28300,28300,0
+20250327,183700,13972910000,28300,28300,28300,28300,0
+20250327,183600,13972910000,28300,28300,28300,28300,0
+20250327,183500,13972910000,28300,28300,28300,28300,3066
+20250327,183400,13972910000,28300,28300,28300,28300,0
+20250327,183300,13972910000,28300,28300,28300,28300,0
+20250327,183200,13972910000,28300,28300,28300,28300,0
+20250327,183100,13972910000,28300,28300,28300,28300,0
+20250327,183000,13972910000,28300,28300,28300,28300,0
+20250327,182900,13972910000,28300,28300,28300,28300,0
+20250327,182800,13972910000,28300,28300,28300,28300,0
+20250327,182700,13972910000,28300,28300,28300,28300,0
+20250327,182600,13972910000,28300,28300,28300,28300,0
+20250327,182500,13972910000,28300,28300,28300,28300,0
+20250327,182400,13972910000,28300,28300,28300,28300,0
+20250327,182300,13972910000,28300,28300,28300,28300,0
+20250327,182200,13972910000,28300,28300,28300,28300,0
+20250327,182100,13972910000,28300,28300,28300,28300,0
+20250327,182000,13972910000,28300,28300,28300,28300,0
+20250327,181900,13972910000,28300,28300,28300,28300,0
+20250327,181800,13972910000,28300,28300,28300,28300,0
+20250327,181700,13972910000,28300,28300,28300,28300,0
+20250327,181600,13972910000,28300,28300,28300,28300,0
+20250327,181500,13972910000,28300,28300,28300,28300,0
+20250327,181400,13972910000,28300,28300,28300,28300,0
+20250327,181300,13972910000,28300,28300,28300,28300,0
+20250327,181200,13972910000,28300,28300,28300,28300,0
+20250327,181100,13972910000,28300,28300,28300,28300,0
+20250327,181000,13972910000,28300,28300,28300,28300,0
+20250327,180900,13972910000,28300,28300,28300,28300,0
+20250327,180800,13972910000,28300,28300,28300,28300,0
+20250327,180700,13972910000,28300,28300,28300,28300,0
+20250327,180600,13972910000,28300,28300,28300,28300,0
+20250327,180500,13972910000,28300,28300,28300,28300,3066
+20250327,180400,13972910000,28300,28300,28300,28300,0
+20250327,180300,13972910000,28300,28300,28300,28300,0
+20250327,180200,13972910000,28300,28300,28300,28300,0
+20250327,180100,13972910000,28300,28300,28300,28300,0
+20250327,180000,13972910000,28300,28300,28300,28300,0
+20250327,175900,13972910000,28300,28300,28300,28300,0
+20250327,175800,13972910000,28300,28300,28300,28300,0
+20250327,175700,13972910000,28300,28300,28300,28300,0
+20250327,175600,13972910000,28300,28300,28300,28300,0
+20250327,175500,13972910000,28300,28300,28300,28300,0
+20250327,175400,13972910000,28300,28300,28300,28300,0
+20250327,175300,13972910000,28300,28300,28300,28300,0
+20250327,175200,13972910000,28300,28300,28300,28300,0
+20250327,175100,13972910000,28300,28300,28300,28300,0
+20250327,175000,13972910000,28300,28300,28300,28300,0
+20250327,174900,13972910000,28300,28300,28300,28300,0
+20250327,174800,13972910000,28300,28300,28300,28300,0
+20250327,174700,13972910000,28300,28300,28300,28300,0
+20250327,174600,13972910000,28300,28300,28300,28300,0
+20250327,174500,13972910000,28300,28300,28300,28300,0
+20250327,174400,13972910000,28300,28300,28300,28300,0
+20250327,174300,13972910000,28300,28300,28300,28300,0
+20250327,174200,13972910000,28300,28300,28300,28300,0
+20250327,174100,13972910000,28300,28300,28300,28300,0
+20250327,174000,13972910000,28300,28300,28300,28300,0
+20250327,173900,13972910000,28300,28300,28300,28300,0
+20250327,173800,13972910000,28300,28300,28300,28300,0
+20250327,173700,13972910000,28300,28300,28300,28300,0
+20250327,173600,13972910000,28300,28300,28300,28300,0
+20250327,173500,13972910000,28300,28300,28300,28300,3066
+20250327,173400,13972910000,28300,28300,28300,28300,0
+20250327,173300,13972910000,28300,28300,28300,28300,0
+20250327,173200,13972910000,28300,28300,28300,28300,0
+20250327,173100,13972910000,28300,28300,28300,28300,0
+20250327,173000,13972910000,28300,28300,28300,28300,0
+20250327,172900,13972910000,28300,28300,28300,28300,0
+20250327,172800,13972910000,28300,28300,28300,28300,0
+20250327,172700,13972910000,28300,28300,28300,28300,0
+20250327,172600,13972910000,28300,28300,28300,28300,0
+20250327,172500,13972910000,28300,28300,28300,28300,0
+20250327,172400,13972910000,28300,28300,28300,28300,0
+20250327,172300,13972910000,28300,28300,28300,28300,0
+20250327,172200,13972910000,28300,28300,28300,28300,0
+20250327,172100,13972910000,28300,28300,28300,28300,0
+20250327,172000,13972910000,28300,28300,28300,28300,0
+20250327,171900,13972910000,28300,28300,28300,28300,0
+20250327,171800,13972910000,28300,28300,28300,28300,0
+20250327,171700,13972910000,28300,28300,28300,28300,0
+20250327,171600,13972910000,28300,28300,28300,28300,0
+20250327,171500,13972910000,28300,28300,28300,28300,0
+20250327,171400,13972910000,28300,28300,28300,28300,0
+20250327,171300,13972910000,28300,28300,28300,28300,0
+20250327,171200,13972910000,28300,28300,28300,28300,0
+20250327,171100,13972910000,28300,28300,28300,28300,0
+20250327,171000,13972910000,28300,28300,28300,28300,0
+20250327,170900,13972910000,28300,28300,28300,28300,0
+20250327,170800,13972910000,28300,28300,28300,28300,0
+20250327,170700,13972910000,28300,28300,28300,28300,0
+20250327,170600,13972910000,28300,28300,28300,28300,0
+20250327,170500,13972910000,28300,28300,28300,28300,3066
+20250327,170400,13972910000,28300,28300,28300,28300,0
+20250327,170300,13972910000,28300,28300,28300,28300,0
+20250327,170200,13972910000,28300,28300,28300,28300,0
+20250327,170100,13972910000,28300,28300,28300,28300,0
+20250327,170000,13972910000,28300,28300,28300,28300,0
+20250327,165900,13972910000,28300,28300,28300,28300,0
+20250327,165800,13972910000,28300,28300,28300,28300,0
+20250327,165700,13972910000,28300,28300,28300,28300,0
+20250327,165600,13972910000,28300,28300,28300,28300,0
+20250327,165500,13972910000,28300,28300,28300,28300,0
+20250327,165400,13972910000,28300,28300,28300,28300,0
+20250327,165300,13972910000,28300,28300,28300,28300,0
+20250327,165200,13972910000,28300,28300,28300,28300,0
+20250327,165100,13972910000,28300,28300,28300,28300,0
+20250327,165000,13972910000,28300,28300,28300,28300,0
+20250327,164900,13972910000,28300,28300,28300,28300,0
+20250327,164800,13972910000,28300,28300,28300,28300,0
+20250327,164700,13972910000,28300,28300,28300,28300,0
+20250327,164600,13972910000,28300,28300,28300,28300,0
+20250327,164500,13972910000,28300,28300,28300,28300,0
+20250327,164400,13972910000,28300,28300,28300,28300,0
+20250327,164300,13972910000,28300,28300,28300,28300,0
+20250327,164200,13972910000,28300,28300,28300,28300,0
+20250327,164100,13972910000,28300,28300,28300,28300,0
+20250327,164000,13972910000,28300,28300,28300,28300,0
+20250327,163900,13972910000,28300,28300,28300,28300,0
+20250327,163800,13972910000,28300,28300,28300,28300,0
+20250327,163700,13972910000,28300,28300,28300,28300,0
+20250327,163600,13972910000,28300,28300,28300,28300,0
+20250327,163500,13972910000,28300,28300,28300,28300,3066
+20250327,163400,13972910000,28300,28300,28300,28300,0
+20250327,163300,13972910000,28300,28300,28300,28300,0
+20250327,163200,13972910000,28300,28300,28300,28300,0
+20250327,163100,13972910000,28300,28300,28300,28300,0
+20250327,163000,13972910000,28300,28300,28300,28300,0
+20250327,162900,13972910000,28300,28300,28300,28300,0
+20250327,162800,13972910000,28300,28300,28300,28300,0
+20250327,162700,13972910000,28300,28300,28300,28300,0
+20250327,162600,13972910000,28300,28300,28300,28300,0
+20250327,162500,13972910000,28300,28300,28300,28300,0
+20250327,162400,13972910000,28300,28300,28300,28300,0
+20250327,162300,13972910000,28300,28300,28300,28300,0
+20250327,162200,13972910000,28300,28300,28300,28300,0
+20250327,162100,13972910000,28300,28300,28300,28300,0
+20250327,162000,13972910000,28300,28300,28300,28300,0
+20250327,161900,13972910000,28300,28300,28300,28300,0
+20250327,161800,13972910000,28300,28300,28300,28300,0
+20250327,161700,13972910000,28300,28300,28300,28300,0
+20250327,161600,13972910000,28300,28300,28300,28300,0
+20250327,161500,13972910000,28300,28300,28300,28300,0
+20250327,161400,13972910000,28300,28300,28300,28300,0
+20250327,161300,13972910000,28300,28300,28300,28300,0
+20250327,161200,13972910000,28300,28300,28300,28300,0
+20250327,161100,13972910000,28300,28300,28300,28300,0
+20250327,161000,13972910000,28300,28300,28300,28300,0
+20250327,160900,13972910000,28300,28300,28300,28300,0
+20250327,160800,13972910000,28300,28300,28300,28300,0
+20250327,160700,13972910000,28300,28300,28300,28300,0
+20250327,160600,13972910000,28300,28300,28300,28300,0
+20250327,160500,13972910000,28300,28300,28300,28300,3066
+20250327,160400,13972910000,28300,28300,28300,28300,0
+20250327,160300,13972910000,28300,28300,28300,28300,0
+20250327,160200,13972910000,28300,28300,28300,28300,0
+20250327,160100,13972910000,28300,28300,28300,28300,0
+20250327,160000,13972910000,28300,28300,28300,28300,0
+20250327,155900,13972910000,28300,28300,28300,28300,0
+20250327,155800,13972910000,28300,28300,28300,28300,0
+20250327,155700,13972910000,28300,28300,28300,28300,0
+20250327,155600,13972910000,28300,28300,28300,28300,0
+20250327,155500,13972910000,28300,28300,28300,28300,0
+20250327,155400,13972910000,28300,28300,28300,28300,0
+20250327,155300,13972910000,28300,28300,28300,28300,0
+20250327,155200,13972910000,28300,28300,28300,28300,0
+20250327,155100,13972910000,28300,28300,28300,28300,0
+20250327,155000,13972910000,28300,28300,28300,28300,0
+20250327,154900,13972910000,28300,28300,28300,28300,0
+20250327,154800,13972910000,28300,28300,28300,28300,0
+20250327,154700,13972910000,28300,28300,28300,28300,0
+20250327,154600,13972910000,28300,28300,28300,28300,0
+20250327,154500,13972910000,28300,28300,28300,28300,0
+20250327,154400,13972910000,28300,28300,28300,28300,0
+20250327,154300,13972910000,28300,28300,28300,28300,0
+20250327,154200,13972910000,28300,28300,28300,28300,0
+20250327,154100,13972910000,28300,28300,28300,28300,0
+20250327,154000,13972910000,28300,28300,28300,28300,0
+20250327,153900,13972910000,28300,28300,28300,28300,0
+20250327,153800,13972910000,28300,28300,28300,28300,0
+20250327,153700,13972910000,28300,28300,28300,28300,0
+20250327,153600,13972910000,28300,28300,28300,28300,0
+20250327,153500,13972910000,28300,28300,28300,28300,3066
+20250327,153400,13972910000,28300,28300,28300,28300,0
+20250327,153300,13972910000,28300,28300,28300,28300,0
+20250327,153200,13972910000,28300,28300,28300,28300,0
+20250327,153100,13972910000,28300,28300,28300,28300,0
+20250327,153000,13972910000,28300,28300,28300,28300,3066
+20250327,152900,13886142200,28300,28300,28300,28300,0
+20250327,152800,13886142200,28300,28300,28300,28300,0
+20250327,152700,13886142200,28300,28300,28300,28300,0
+20250327,152600,13886142200,28300,28300,28300,28300,0
+20250327,152500,13886142200,28300,28300,28300,28300,0
+20250327,152400,13886142200,28300,28300,28300,28300,0
+20250327,152300,13886142200,28300,28300,28300,28300,0
+20250327,152200,13886142200,28300,28300,28300,28300,0
+20250327,152100,13886142200,28300,28300,28300,28300,0
+20250327,152000,13886142200,28300,28300,28300,28300,0
+20250327,151900,13886142200,28300,28300,28300,28200,655
+20250327,151800,13867654700,28350,28350,28400,28150,553
+20250327,151700,13852029900,28350,28350,28350,28300,390
+20250327,151600,13840983400,28300,28200,28350,28150,2452
+20250327,151500,13771831450,28250,28300,28350,28250,3051
+20250327,151400,13685547825,28300,28400,28400,28300,4052
+20250327,151300,13570689275,28350,28400,28425,28350,1516
+20250327,151200,13527675550,28400,28350,28425,28350,2143
+20250327,151100,13466882625,28400,28450,28450,28400,1064
+20250327,151000,13436648275,28400,28450,28450,28400,506
+20250327,150900,13422271325,28450,28450,28450,28400,248
+20250327,150800,13415220025,28450,28450,28450,28400,646
+20250327,150700,13396853575,28450,28450,28500,28450,120
+20250327,150600,13393438675,28450,28500,28500,28450,134
+20250327,150500,13389623225,28500,28500,28550,28450,134
+20250327,150400,13385802125,28500,28500,28500,28450,145
+20250327,150300,13381671525,28450,28525,28525,28450,183
+20250327,150200,13376458975,28550,28500,28550,28500,329
+20250327,150100,13367077975,28500,28500,28500,28500,140
+20250327,150000,13363087975,28550,28600,28600,28500,142
+20250327,145900,13359036525,28550,28600,28600,28500,264
+20250327,145800,13351494725,28600,28550,28600,28550,359
+20250327,145700,13341242975,28500,28500,28500,28450,394
+20250327,145600,13330015975,28500,28500,28500,28500,36
+20250327,145500,13328989975,28450,28500,28500,28450,119
+20250327,145400,13325603225,28500,28550,28550,28500,67
+20250327,145300,13323692725,28450,28550,28550,28450,500
+20250327,145200,13309444275,28550,28550,28550,28500,422
+20250327,145100,13297402125,28550,28550,28550,28550,856
+20250327,145000,13272963325,28550,28550,28550,28500,232
+20250327,144900,13266345925,28550,28500,28550,28500,181
+20250327,144800,13261183625,28550,28550,28600,28550,55
+20250327,144700,13259611525,28550,28500,28550,28450,317
+20250327,144600,13250578475,28500,28500,28500,28450,313
+20250327,144500,13241663375,28450,28450,28450,28450,406
+20250327,144400,13230112675,28450,28350,28450,28350,191
+20250327,144300,13224683225,28350,28500,28500,28350,865
+20250327,144200,13200092825,28550,28550,28550,28500,67
+20250327,144100,13198180775,28550,28550,28550,28550,41
+20250327,144000,13197010225,28550,28600,28600,28500,665
+20250327,143900,13178034075,28550,28600,28600,28550,250
+20250327,143800,13170894175,28600,28500,28600,28500,70
+20250327,143700,13168895325,28500,28550,28550,28450,164
+20250327,143600,13164223625,28550,28550,28600,28550,132
+20250327,143500,13160452175,28550,28500,28550,28500,78
+20250327,143400,13158227625,28550,28550,28550,28500,144
+20250327,143300,13154122425,28550,28550,28550,28500,129
+20250327,143200,13150441450,28500,28500,28500,28450,107
+20250327,143100,13147392750,28500,28450,28500,28400,218
+20250327,143000,13141193450,28500,28450,28500,28400,366
+20250327,142900,13130791350,28500,28450,28500,28450,129
+20250327,142800,13127119950,28500,28400,28500,28400,561
+20250327,142700,13111181300,28400,28450,28500,28400,45
+20250327,142600,13109900350,28500,28550,28600,28450,172
+20250327,142500,13104993250,28600,28500,28600,28400,85
+20250327,142400,13102571600,28450,28450,28550,28350,247
+20250327,142300,13095550100,28400,28550,28550,28400,1656
+20250327,142200,13048498150,28550,28450,28550,28450,535
+20250327,142100,13033238800,28500,28500,28550,28500,148
+20250327,142000,13029017450,28550,28500,28550,28500,190
+20250327,141900,13023599500,28500,28500,28550,28450,2093
+20250327,141800,12964049350,28500,28500,28500,28450,186
+20250327,141700,12958752200,28500,28550,28550,28500,1498
+20250327,141600,12916045550,28600,28700,28700,28550,1906
+20250327,141500,12861565450,28650,28750,28750,28650,213
+20250327,141400,12855456000,28750,28800,28800,28750,433
+20250327,141300,12842998500,28800,28750,28800,28700,165
+20250327,141200,12838250250,28750,28650,28750,28650,404
+20250327,141100,12826655600,28750,28750,28800,28700,1028
+20250327,141000,12797098700,28700,28700,28700,28650,544
+20250327,140900,12781491900,28700,28650,28700,28650,170
+20250327,140800,12776614050,28650,28700,28700,28650,209
+20250327,140700,12770624250,28700,28750,28750,28650,773
+20250327,140600,12748438000,28750,28800,28800,28750,515
+20250327,140500,12733630100,28800,28850,28850,28800,88
+20250327,140400,12731093800,28850,28800,28850,28750,400
+20250327,140300,12719583000,28850,28850,28850,28850,348
+20250327,140200,12709543200,28800,28900,28900,28800,321
+20250327,140100,12700274550,28900,28800,28900,28750,216
+20250327,140000,12694052350,28800,28900,28950,28800,184
+20250327,135900,12688737750,28950,28900,28950,28850,160
+20250327,135800,12684109200,28875,28850,28950,28850,504
+20250327,135700,12669542675,28850,28700,28850,28650,1155
+20250327,135600,12636352625,28650,28650,28650,28600,132
+20250327,135500,12632571675,28650,28600,28650,28600,40
+20250327,135400,12631427575,28650,28650,28650,28600,94
+20250327,135300,12628737525,28600,28600,28650,28600,47
+20250327,135200,12627393175,28600,28650,28700,28600,1184
+20250327,135100,12593523975,28650,28650,28700,28650,92
+20250327,135000,12590886425,28650,28650,28650,28600,200
+20250327,134900,12585156625,28650,28650,28650,28650,275
+20250327,134800,12577277875,28650,28650,28700,28650,1114
+20250327,134700,12545361575,28650,28750,28750,28650,906
+20250327,134600,12519356925,28750,28750,28800,28700,304
+20250327,134500,12510616775,28750,28750,28750,28700,115
+20250327,134400,12507313975,28750,28750,28750,28700,321
+20250327,134300,12498085425,28750,28750,28750,28700,260
+20250327,134200,12490611125,28750,28800,28850,28750,179
+20250327,134100,12485455775,28850,28800,28850,28750,567
+20250327,134000,12469137825,28800,28850,28900,28800,137
+20250327,133900,12465184325,28800,28800,28850,28800,641
+20250327,133800,12446719925,28850,28800,28850,28800,248
+20250327,133700,12439575125,28850,28900,28900,28850,565
+20250327,133600,12423270925,28950,28850,28950,28850,266
+20250327,133500,12415588775,28850,28850,28850,28850,17
+20250327,133400,12415098325,28850,28900,28900,28750,839
+20250327,133300,12390900975,28900,29000,29000,28900,3183
+20250327,133200,12298683325,28950,28950,29000,28950,1014
+20250327,133100,12269289125,28950,28900,29000,28900,2306
+20250327,133000,12202506825,28900,28850,28900,28800,2559
+20250327,132900,12128630125,28850,28800,28850,28750,375
+20250327,132800,12117821475,28850,28700,28850,28700,2382
+20250327,132700,12049260275,28750,28700,28750,28650,420
+20250327,132600,12037206025,28700,28700,28750,28700,597
+20250327,132500,12020069475,28700,28650,28700,28650,148
+20250327,132400,12015828575,28700,28700,28750,28700,612
+20250327,132300,11998264125,28700,28750,28750,28700,292
+20250327,132200,11989869425,28750,28800,28800,28750,1227
+20250327,132100,11954573275,28800,28700,28800,28700,223
+20250327,132000,11948161575,28700,28700,28800,28700,866
+20250327,131900,11923267625,28750,28550,28750,28550,271
+20250327,131800,11915498325,28700,28600,28700,28600,219
+20250327,131700,11909218025,28550,28700,28700,28500,962
+20250327,131600,11881715225,28700,28600,28700,28600,221
+20250327,131500,11875384575,28600,28800,28800,28600,2318
+20250327,131400,11808801750,28800,28600,28800,28550,1334
+20250327,131300,11770527200,28550,28500,28600,28450,842
+20250327,131200,11746496050,28500,28500,28500,28450,520
+20250327,131100,11731676850,28450,28300,28450,28300,683
+20250327,131000,11712277600,28350,28350,28350,28300,157
+20250327,130900,11707828800,28350,28350,28350,28300,1159
+20250327,130800,11675022450,28350,28300,28350,28250,183
+20250327,130700,11669838550,28350,28400,28400,28200,337
+20250327,130600,11660286150,28450,28400,28450,28350,572
+20250327,130500,11644045350,28450,28450,28450,28400,522
+20250327,130400,11629195500,28450,28550,28550,28400,109
+20250327,130300,11626098400,28500,28400,28500,28400,2073
+20250327,130200,11567057850,28400,28450,28450,28400,211
+20250327,130100,11561055450,28450,28350,28450,28350,1233
+20250327,130000,11526001250,28400,28200,28400,28200,1326
+20250327,125900,11488512450,28200,28175,28200,28150,263
+20250327,125800,11481102350,28200,28300,28300,28200,809
+20250327,125700,11458282925,28300,28300,28350,28250,136
+20250327,125600,11454434525,28350,28250,28350,28250,780
+20250327,125500,11432365675,28250,28200,28250,28150,108
+20250327,125400,11429320725,28200,28300,28300,28150,1139
+20250327,125300,11397190075,28250,28250,28350,28250,255
+20250327,125200,11389980725,28350,27950,28350,27950,1383
+20250327,125100,11351085775,28050,27900,28050,27900,336
+20250327,125000,11341699275,27900,27750,27900,27750,786
+20250327,124900,11319850425,27750,27750,27800,27750,351
+20250327,124800,11310104800,27800,27700,27800,27700,1530
+20250327,124700,11267605850,27700,27750,27750,27700,1144
+20250327,124600,11235865600,27750,27750,27800,27750,425
+20250327,124500,11224068550,27750,27750,27800,27750,1145
+20250327,124400,11192268850,27750,27775,27800,27750,372
+20250327,124300,11181938675,27800,27800,27900,27750,1670
+20250327,124200,11135479825,27800,27850,27850,27750,1040
+20250327,124100,11106550475,27900,27800,27900,27800,2074
+20250327,124000,11048810875,27800,27900,27900,27800,1185
+20250327,123900,11015800825,27950,27850,27950,27850,314
+20250327,123800,11007036375,27850,27950,27950,27850,1477
+20250327,123700,10965830075,27950,27950,28000,27950,758
+20250327,123600,10944643925,27950,27950,27975,27950,322
+20250327,123500,10935643600,27950,27950,28000,27950,240
+20250327,123400,10928931950,27950,28000,28000,27950,335
+20250327,123300,10919564250,28000,28050,28050,27950,760
+20250327,123200,10898278300,28050,28050,28050,28050,254
+20250327,123100,10891153600,28050,28050,28100,28050,292
+20250327,123000,10882962000,28000,28100,28200,27950,5394
+20250327,122900,10731833300,28100,28100,28175,28100,1708
+20250327,122800,10683827375,28100,28200,28200,28100,1170
+20250327,122700,10650861525,28150,28200,28200,28150,425
+20250327,122600,10638897225,28150,28200,28200,28150,230
+20250327,122500,10632417075,28200,28250,28300,28150,1356
+20250327,122400,10594177075,28200,28250,28250,28200,232
+20250327,122300,10587631775,28200,28250,28250,28200,133
+20250327,122200,10583880625,28300,28300,28300,28250,411
+20250327,122100,10572255425,28300,28250,28300,28250,199
+20250327,122000,10566632525,28250,28250,28250,28200,207
+20250327,121900,10560790825,28250,28150,28250,28100,722
+20250327,121800,10540463275,28150,28150,28200,28150,504
+20250327,121700,10526269875,28200,28200,28200,28200,62
+20250327,121600,10524521475,28200,28150,28200,28150,372
+20250327,121500,10514037625,28150,28150,28200,28150,198
+20250327,121400,10508462075,28150,28150,28150,28150,363
+20250327,121300,10498243625,28150,28250,28350,28150,1060
+20250327,121200,10468336800,28250,28250,28300,28250,315
+20250327,121100,10459437300,28250,28250,28300,28250,123
+20250327,121000,10455962350,28300,28300,28350,28250,279
+20250327,120900,10448062750,28250,28250,28250,28200,590
+20250327,120800,10431413200,28250,28275,28300,28250,8
+20250327,120700,10431186925,28300,28250,28300,28250,574
+20250327,120600,10414969625,28250,28300,28300,28250,907
+20250327,120500,10389327050,28350,28400,28400,28350,419
+20250327,120400,10377436900,28400,28450,28450,28350,293
+20250327,120300,10369107050,28350,28350,28600,28350,688
+20250327,120200,10349517550,28350,28300,28350,28250,617
+20250327,120100,10332068950,28250,28250,28400,28250,449
+20250327,120000,10319355650,28250,28350,28350,28250,920
+20250327,115900,10293291850,28350,28400,28400,28350,202
+20250327,115800,10287561550,28350,28500,28500,28350,906
+20250327,115700,10261798450,28450,28500,28500,28450,683
+20250327,115600,10242333000,28500,28500,28650,28500,262
+20250327,115500,10234852700,28500,28550,28550,28500,271
+20250327,115400,10227119550,28500,28350,28650,28350,699
+20250327,115300,10207176800,28350,28400,28400,28350,317
+20250327,115200,10198177850,28400,28350,28450,28300,1080
+20250327,115100,10167548850,28350,28500,28600,28350,1915
+20250327,115000,10113122250,28500,28700,28700,28450,513
+20250327,114900,10098468850,28700,28400,28700,28400,847
+20250327,114800,10074212650,28400,28550,28550,28300,2004
+20250327,114700,10017189800,28550,28600,28650,28500,1456
+20250327,114600,9975592450,28550,28350,28600,28250,6305
+20250327,114500,9795805050,28400,28250,28400,28250,1578
+20250327,114400,9751059250,28200,27900,28250,27800,1911
+20250327,114300,9697568700,27950,27750,27950,27600,5270
+20250327,114200,9551014150,27850,27900,27900,27600,5656
+20250327,114100,9394040150,27950,28100,28100,27800,3285
+20250327,114000,9302446850,28100,27800,28450,27750,19581
+20250327,113900,8751675975,27800,27300,27800,27150,14171
+20250327,113800,8363157500,27300,27700,27700,27300,10613
+20250327,113700,8071604800,27700,27700,27800,27500,7443
+20250327,113600,7865713100,27750,27900,27925,27700,5227
+20250327,113500,7720422975,27950,27950,28000,27850,2931
+20250327,113400,7638568975,27900,28000,28100,27850,1777
+20250327,113300,7588885125,28000,28150,28200,27900,11573
+20250327,113200,7263704950,28150,28300,28300,28150,1962
+20250327,113100,7208311000,28250,28300,28350,28250,2191
+20250327,113000,7146335700,28300,28300,28350,28250,2057
+20250327,112900,7088115150,28300,28300,28300,28250,406
+20250327,112800,7076628950,28300,28200,28300,28200,642
+20250327,112700,7058509900,28200,28250,28300,28200,1434
+20250327,112600,7018036550,28300,28350,28350,28250,1637
+20250327,112500,6971663050,28300,28300,28300,28200,2447
+20250327,112400,6902556950,28300,28200,28300,28200,849
+20250327,112300,6878557800,28200,28000,28250,27900,6061
+20250327,112200,6708486000,27950,28200,28250,27950,4650
+20250327,112100,6577944950,28200,28250,28250,28150,368
+20250327,112000,6567577850,28250,28150,28300,28100,1032
+20250327,111900,6538508950,28200,28150,28200,28000,3014
+20250327,111800,6453790250,28150,28200,28250,28150,876
+20250327,111700,6429090900,28200,28350,28400,28200,2060
+20250327,111600,6370735000,28350,28300,28350,28150,2286
+20250327,111500,6306161150,28250,28250,28250,27900,6063
+20250327,111400,6135753750,28250,28550,28550,28150,8426
+20250327,111300,5896377050,28550,28600,28600,28500,1611
+20250327,111200,5850354650,28600,28650,28700,28600,1221
+20250327,111100,5815399000,28650,28550,28750,28550,1151
+20250327,111000,5782451775,28550,28600,28700,28450,9385
+20250327,110900,5514714950,28650,28800,28800,28650,2724
+20250327,110800,5436498900,28800,28850,28900,28750,3405
+20250327,110700,5338493150,28850,28850,28900,28850,848
+20250327,110600,5314027450,28850,28850,28900,28850,312
+20250327,110500,5305024550,28950,28900,28950,28850,2176
+20250327,110400,5242161800,28900,28850,28950,28850,832
+20250327,110300,5218122300,28800,28900,28900,28800,2234
+20250327,110200,5153694050,28950,28950,28950,28750,2220
+20250327,110100,5089630250,28800,29000,29050,28800,1266
+20250327,110000,5052985300,29000,29150,29150,28800,21203
+20250327,105900,4440788900,29250,29100,29250,29050,3496
+20250327,105800,4339014825,29100,29200,29250,29050,4381
+20250327,105700,4211477425,29250,29250,29300,29200,582
+20250327,105600,4194479925,29250,29200,29250,29200,665
+20250327,105500,4175060775,29200,29300,29300,29200,1151
+20250327,105400,4141366675,29300,29250,29350,29250,54
+20250327,105300,4139785425,29200,29300,29300,29200,1001
+20250327,105200,4110487025,29300,29200,29300,29150,1565
+20250327,105100,4064792375,29200,29350,29400,29200,10306
+20250327,105000,3763630125,29350,29400,29400,29350,1352
+20250327,104900,3723932375,29400,29400,29450,29350,464
+20250327,104800,3710285225,29400,29500,29500,29400,770
+20250327,104700,3687605075,29500,29550,29550,29450,562
+20250327,104600,3671026775,29550,29500,29550,29500,611
+20250327,104500,3652998525,29600,29600,29600,29550,755
+20250327,104400,3630677225,29700,29550,29700,29550,599
+20250327,104300,3612916875,29550,29450,29600,29450,225
+20250327,104200,3606275575,29500,29450,29500,29450,356
+20250327,104100,3595777825,29450,29400,29450,29400,145
+20250327,104000,3591510375,29400,29400,29450,29400,577
+20250327,103900,3574539850,29450,29450,29450,29400,259
+20250327,103800,3566913750,29450,29400,29450,29400,329
+20250327,103700,3557233600,29450,29250,29450,29200,1741
+20250327,103600,3506203350,29250,29250,29300,29200,2454
+20250327,103500,3434480200,29300,29500,29500,29200,6007
+20250327,103400,3258853400,29350,29550,29550,29300,4561
+20250327,103300,3124839500,29550,29600,29600,29550,61
+20250327,103200,3123035800,29600,29650,29700,29500,2228
+20250327,103100,3057251950,29700,29600,29700,29550,156
+20250327,103000,3052634600,29600,29650,29700,29600,3459
+20250327,102900,2950191950,29650,29700,29700,29650,108
+20250327,102800,2946989500,29700,29750,29750,29650,1043
+20250327,102700,2916013950,29800,29750,29800,29750,106
+20250327,102600,2912860400,29700,29700,29750,29700,240
+20250327,102500,2905729500,29650,29700,29750,29650,295
+20250327,102400,2896966600,29700,29700,29700,29650,787
+20250327,102300,2873614250,29700,29750,29750,29700,558
+20250327,102200,2857040850,29750,29750,29800,29700,273
+20250327,102100,2848915050,29750,29800,29800,29700,566
+20250327,102000,2832074800,29800,29750,29800,29750,127
+20250327,101900,2828294650,29750,29850,29850,29700,3245
+20250327,101800,2731746000,29850,30000,30000,29800,329
+20250327,101700,2721935750,29950,29850,30000,29850,952
+20250327,101600,2693422450,29850,29750,29850,29700,684
+20250327,101500,2673064400,29800,29750,29800,29750,112
+20250327,101400,2669731300,29700,29700,29750,29700,720
+20250327,101300,2648345550,29700,29800,29850,29700,570
+20250327,101200,2631377900,29800,29800,29800,29800,89
+20250327,101100,2628725700,29800,29850,29850,29800,68
+20250327,101000,2626696650,29700,29700,29850,29700,1698
+20250327,100900,2576194400,29700,29750,29750,29700,538
+20250327,100800,2560210500,29750,29700,29750,29700,366
+20250327,100700,2549329550,29725,29700,29850,29650,1111
+20250327,100600,2516327100,29700,29850,29850,29700,2053
+20250327,100500,2455174500,29900,29950,30000,29850,765
+20250327,100400,2432283600,29950,30050,30050,29900,2135
+20250327,100300,2368181100,30050,30100,30125,30050,747
+20250327,100200,2345699875,30150,30150,30150,30150,58
+20250327,100100,2343951175,30150,30150,30200,30150,1013
+20250327,100000,2313407925,30150,30200,30250,30150,289
+20250327,095900,2304675025,30200,30200,30200,30200,280
+20250327,095800,2296219025,30200,30250,30250,30200,181
+20250327,095700,2290750525,30250,30200,30250,30150,92
+20250327,095600,2287968175,30200,30300,30300,30200,695
+20250327,095500,2266966700,30300,30450,30450,30250,255
+20250327,095400,2259229550,30450,30350,30450,30350,725
+20250327,095300,2237197350,30350,30400,30400,30350,319
+20250327,095200,2227512350,30450,30500,30500,30450,82
+20250327,095100,2225012450,30500,30350,30500,30350,175
+20250327,095000,2219676900,30400,30400,30400,30350,908
+20250327,094900,2192081800,30400,30400,30500,30400,195
+20250327,094800,2186153600,30400,30350,30600,30350,986
+20250327,094700,2156201600,30250,30200,30300,30150,217
+20250327,094600,2149647300,30300,30300,30350,30200,1039
+20250327,094500,2118235100,30300,30300,30300,30250,369
+20250327,094400,2107057650,30300,30200,30350,30200,107
+20250327,094300,2103814200,30350,30300,30350,30200,225
+20250327,094200,2096997400,30300,30150,30350,30150,460
+20250327,094100,2083096900,30200,30200,30200,30150,157
+20250327,094000,2078356300,30200,30250,30250,30200,168
+20250327,093900,2073278700,30250,30200,30250,30150,217
+20250327,093800,2066725400,30200,30300,30300,30150,587
+20250327,093700,2049005500,30300,30200,30300,30200,657
+20250327,093600,2029128350,30200,30000,30200,30000,436
+20250327,093500,2015992950,30000,30000,30000,29950,341
+20250327,093400,2005775950,30000,29950,30050,29950,838
+20250327,093300,1980604900,29950,30050,30150,29950,893
+20250327,093200,1953798300,30050,29950,30150,29950,333
+20250327,093100,1943795700,29950,30150,30200,29950,4009
+20250327,093000,1823332450,30200,30250,30250,30100,1707
+20250327,092900,1771797900,30250,30400,30400,30200,1375
+20250327,092800,1730103400,30400,30600,30600,30400,3148
+20250327,092700,1634210625,30550,30650,30700,30500,2484
+20250327,092600,1558324100,30675,30675,30700,30625,131
+20250327,092500,1554307225,30675,30650,30700,30650,175
+20250327,092400,1548940525,30700,30650,30700,30575,526
+20250327,092300,1532836775,30650,30775,30775,30650,806
+20250327,092200,1508068275,30800,30700,30800,30700,230
+20250327,092100,1500994575,30750,30750,30750,30550,1276
+20250327,092000,1461819850,30750,30700,30750,30675,252
+20250327,091900,1454084450,30700,30650,30700,30600,578
+20250327,091800,1436366575,30750,30750,30800,30700,633
+20250327,091700,1416914775,30750,30700,30800,30700,864
+20250327,091600,1390376225,30700,30650,30700,30550,887
+20250327,091500,1363211325,30650,30550,30650,30550,1360
+20250327,091400,1321651625,30550,30500,30550,30500,530
+20250327,091300,1305484525,30450,30500,30550,30450,1714
+20250327,091200,1253238725,30600,30700,30750,30550,1388
+20250327,091100,1210734525,30700,31000,31000,30650,3612
+20250327,091000,1099161325,31000,30800,31000,30800,2734
+20250327,090900,1014690375,30750,30600,30775,30550,4845
+20250327,090800,866312375,30550,30350,30600,30300,2017
+20250327,090700,804798025,30300,30575,30600,30150,3711
+20250327,090600,692046275,30550,30500,30600,30500,701
+20250327,090500,670643300,30400,30450,30550,30400,445
+20250327,090400,657080250,30450,30350,30450,30250,1400
+20250327,090300,614570000,30350,30400,30550,30300,2454
+20250327,090200,539930900,30450,29750,30650,29750,14103
+20250327,090100,116518950,29800,29550,29900,29400,1244
+20250327,090000,79705050,29500,29700,29900,29500,2688

419530/min/candle-20250328.csv

@@ -0,0 +1,757 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,213500,5845519475,29050,29050,29050,29050,2694
+20250328,213400,5845519475,29050,29050,29050,29050,0
+20250328,213300,5845519475,29050,29050,29050,29050,0
+20250328,213200,5845519475,29050,29050,29050,29050,0
+20250328,213100,5845519475,29050,29050,29050,29050,0
+20250328,213000,5845519475,29050,29050,29050,29050,0
+20250328,212900,5845519475,29050,29050,29050,29050,0
+20250328,212800,5845519475,29050,29050,29050,29050,0
+20250328,212700,5845519475,29050,29050,29050,29050,0
+20250328,212600,5845519475,29050,29050,29050,29050,0
+20250328,212500,5845519475,29050,29050,29050,29050,0
+20250328,212400,5845519475,29050,29050,29050,29050,0
+20250328,212300,5845519475,29050,29050,29050,29050,0
+20250328,212200,5845519475,29050,29050,29050,29050,0
+20250328,212100,5845519475,29050,29050,29050,29050,0
+20250328,212000,5845519475,29050,29050,29050,29050,0
+20250328,211900,5845519475,29050,29050,29050,29050,0
+20250328,211800,5845519475,29050,29050,29050,29050,0
+20250328,211700,5845519475,29050,29050,29050,29050,0
+20250328,211600,5845519475,29050,29050,29050,29050,0
+20250328,211500,5845519475,29050,29050,29050,29050,0
+20250328,211400,5845519475,29050,29050,29050,29050,0
+20250328,211300,5845519475,29050,29050,29050,29050,0
+20250328,211200,5845519475,29050,29050,29050,29050,0
+20250328,211100,5845519475,29050,29050,29050,29050,0
+20250328,211000,5845519475,29050,29050,29050,29050,0
+20250328,210900,5845519475,29050,29050,29050,29050,0
+20250328,210800,5845519475,29050,29050,29050,29050,0
+20250328,210700,5845519475,29050,29050,29050,29050,0
+20250328,210600,5845519475,29050,29050,29050,29050,0
+20250328,210500,5845519475,29050,29050,29050,29050,2694
+20250328,210400,5845519475,29050,29050,29050,29050,0
+20250328,210300,5845519475,29050,29050,29050,29050,0
+20250328,210200,5845519475,29050,29050,29050,29050,0
+20250328,210100,5845519475,29050,29050,29050,29050,0
+20250328,210000,5845519475,29050,29050,29050,29050,0
+20250328,205900,5845519475,29050,29050,29050,29050,0
+20250328,205800,5845519475,29050,29050,29050,29050,0
+20250328,205700,5845519475,29050,29050,29050,29050,0
+20250328,205600,5845519475,29050,29050,29050,29050,0
+20250328,205500,5845519475,29050,29050,29050,29050,0
+20250328,205400,5845519475,29050,29050,29050,29050,0
+20250328,205300,5845519475,29050,29050,29050,29050,0
+20250328,205200,5845519475,29050,29050,29050,29050,0
+20250328,205100,5845519475,29050,29050,29050,29050,0
+20250328,205000,5845519475,29050,29050,29050,29050,0
+20250328,204900,5845519475,29050,29050,29050,29050,0
+20250328,204800,5845519475,29050,29050,29050,29050,0
+20250328,204700,5845519475,29050,29050,29050,29050,0
+20250328,204600,5845519475,29050,29050,29050,29050,0
+20250328,204500,5845519475,29050,29050,29050,29050,0
+20250328,204400,5845519475,29050,29050,29050,29050,0
+20250328,204300,5845519475,29050,29050,29050,29050,0
+20250328,204200,5845519475,29050,29050,29050,29050,0
+20250328,204100,5845519475,29050,29050,29050,29050,0
+20250328,204000,5845519475,29050,29050,29050,29050,0
+20250328,203900,5845519475,29050,29050,29050,29050,0
+20250328,203800,5845519475,29050,29050,29050,29050,0
+20250328,203700,5845519475,29050,29050,29050,29050,0
+20250328,203600,5845519475,29050,29050,29050,29050,0
+20250328,203500,5845519475,29050,29050,29050,29050,2694
+20250328,203400,5845519475,29050,29050,29050,29050,0
+20250328,203300,5845519475,29050,29050,29050,29050,0
+20250328,203200,5845519475,29050,29050,29050,29050,0
+20250328,203100,5845519475,29050,29050,29050,29050,0
+20250328,203000,5845519475,29050,29050,29050,29050,0
+20250328,202900,5845519475,29050,29050,29050,29050,0
+20250328,202800,5845519475,29050,29050,29050,29050,0
+20250328,202700,5845519475,29050,29050,29050,29050,0
+20250328,202600,5845519475,29050,29050,29050,29050,0
+20250328,202500,5845519475,29050,29050,29050,29050,0
+20250328,202400,5845519475,29050,29050,29050,29050,0
+20250328,202300,5845519475,29050,29050,29050,29050,0
+20250328,202200,5845519475,29050,29050,29050,29050,0
+20250328,202100,5845519475,29050,29050,29050,29050,0
+20250328,202000,5845519475,29050,29050,29050,29050,0
+20250328,201900,5845519475,29050,29050,29050,29050,0
+20250328,201800,5845519475,29050,29050,29050,29050,0
+20250328,201700,5845519475,29050,29050,29050,29050,0
+20250328,201600,5845519475,29050,29050,29050,29050,0
+20250328,201500,5845519475,29050,29050,29050,29050,0
+20250328,201400,5845519475,29050,29050,29050,29050,0
+20250328,201300,5845519475,29050,29050,29050,29050,0
+20250328,201200,5845519475,29050,29050,29050,29050,0
+20250328,201100,5845519475,29050,29050,29050,29050,0
+20250328,201000,5845519475,29050,29050,29050,29050,0
+20250328,200900,5845519475,29050,29050,29050,29050,0
+20250328,200800,5845519475,29050,29050,29050,29050,0
+20250328,200700,5845519475,29050,29050,29050,29050,0
+20250328,200600,5845519475,29050,29050,29050,29050,0
+20250328,200500,5845519475,29050,29050,29050,29050,2694
+20250328,200400,5845519475,29050,29050,29050,29050,0
+20250328,200300,5845519475,29050,29050,29050,29050,0
+20250328,200200,5845519475,29050,29050,29050,29050,0
+20250328,200100,5845519475,29050,29050,29050,29050,0
+20250328,200000,5845519475,29050,29050,29050,29050,0
+20250328,195900,5845519475,29050,29050,29050,29050,0
+20250328,195800,5845519475,29050,29050,29050,29050,0
+20250328,195700,5845519475,29050,29050,29050,29050,0
+20250328,195600,5845519475,29050,29050,29050,29050,0
+20250328,195500,5845519475,29050,29050,29050,29050,0
+20250328,195400,5845519475,29050,29050,29050,29050,0
+20250328,195300,5845519475,29050,29050,29050,29050,0
+20250328,195200,5845519475,29050,29050,29050,29050,0
+20250328,195100,5845519475,29050,29050,29050,29050,0
+20250328,195000,5845519475,29050,29050,29050,29050,0
+20250328,194900,5845519475,29050,29050,29050,29050,0
+20250328,194800,5845519475,29050,29050,29050,29050,0
+20250328,194700,5845519475,29050,29050,29050,29050,0
+20250328,194600,5845519475,29050,29050,29050,29050,0
+20250328,194500,5845519475,29050,29050,29050,29050,0
+20250328,194400,5845519475,29050,29050,29050,29050,0
+20250328,194300,5845519475,29050,29050,29050,29050,0
+20250328,194200,5845519475,29050,29050,29050,29050,0
+20250328,194100,5845519475,29050,29050,29050,29050,0
+20250328,194000,5845519475,29050,29050,29050,29050,0
+20250328,193900,5845519475,29050,29050,29050,29050,0
+20250328,193800,5845519475,29050,29050,29050,29050,0
+20250328,193700,5845519475,29050,29050,29050,29050,0
+20250328,193600,5845519475,29050,29050,29050,29050,0
+20250328,193500,5845519475,29050,29050,29050,29050,2694
+20250328,193400,5845519475,29050,29050,29050,29050,0
+20250328,193300,5845519475,29050,29050,29050,29050,0
+20250328,193200,5845519475,29050,29050,29050,29050,0
+20250328,193100,5845519475,29050,29050,29050,29050,0
+20250328,193000,5845519475,29050,29050,29050,29050,0
+20250328,192900,5845519475,29050,29050,29050,29050,0
+20250328,192800,5845519475,29050,29050,29050,29050,0
+20250328,192700,5845519475,29050,29050,29050,29050,0
+20250328,192600,5845519475,29050,29050,29050,29050,0
+20250328,192500,5845519475,29050,29050,29050,29050,0
+20250328,192400,5845519475,29050,29050,29050,29050,0
+20250328,192300,5845519475,29050,29050,29050,29050,0
+20250328,192200,5845519475,29050,29050,29050,29050,0
+20250328,192100,5845519475,29050,29050,29050,29050,0
+20250328,192000,5845519475,29050,29050,29050,29050,0
+20250328,191900,5845519475,29050,29050,29050,29050,0
+20250328,191800,5845519475,29050,29050,29050,29050,0
+20250328,191700,5845519475,29050,29050,29050,29050,0
+20250328,191600,5845519475,29050,29050,29050,29050,0
+20250328,191500,5845519475,29050,29050,29050,29050,0
+20250328,191400,5845519475,29050,29050,29050,29050,0
+20250328,191300,5845519475,29050,29050,29050,29050,0
+20250328,191200,5845519475,29050,29050,29050,29050,0
+20250328,191100,5845519475,29050,29050,29050,29050,0
+20250328,191000,5845519475,29050,29050,29050,29050,0
+20250328,190900,5845519475,29050,29050,29050,29050,0
+20250328,190800,5845519475,29050,29050,29050,29050,0
+20250328,190700,5845519475,29050,29050,29050,29050,0
+20250328,190600,5845519475,29050,29050,29050,29050,0
+20250328,190500,5845519475,29050,29050,29050,29050,2694
+20250328,190400,5845519475,29050,29050,29050,29050,0
+20250328,190300,5845519475,29050,29050,29050,29050,0
+20250328,190200,5845519475,29050,29050,29050,29050,0
+20250328,190100,5845519475,29050,29050,29050,29050,0
+20250328,190000,5845519475,29050,29050,29050,29050,0
+20250328,185900,5845519475,29050,29050,29050,29050,0
+20250328,185800,5845519475,29050,29050,29050,29050,0
+20250328,185700,5845519475,29050,29050,29050,29050,0
+20250328,185600,5845519475,29050,29050,29050,29050,0
+20250328,185500,5845519475,29050,29050,29050,29050,0
+20250328,185400,5845519475,29050,29050,29050,29050,0
+20250328,185300,5845519475,29050,29050,29050,29050,0
+20250328,185200,5845519475,29050,29050,29050,29050,0
+20250328,185100,5845519475,29050,29050,29050,29050,0
+20250328,185000,5845519475,29050,29050,29050,29050,0
+20250328,184900,5845519475,29050,29050,29050,29050,0
+20250328,184800,5845519475,29050,29050,29050,29050,0
+20250328,184700,5845519475,29050,29050,29050,29050,0
+20250328,184600,5845519475,29050,29050,29050,29050,0
+20250328,184500,5845519475,29050,29050,29050,29050,0
+20250328,184400,5845519475,29050,29050,29050,29050,0
+20250328,184300,5845519475,29050,29050,29050,29050,0
+20250328,184200,5845519475,29050,29050,29050,29050,0
+20250328,184100,5845519475,29050,29050,29050,29050,0
+20250328,184000,5845519475,29050,29050,29050,29050,0
+20250328,183900,5845519475,29050,29050,29050,29050,0
+20250328,183800,5845519475,29050,29050,29050,29050,0
+20250328,183700,5845519475,29050,29050,29050,29050,0
+20250328,183600,5845519475,29050,29050,29050,29050,0
+20250328,183500,5845519475,29050,29050,29050,29050,2694
+20250328,183400,5845519475,29050,29050,29050,29050,0
+20250328,183300,5845519475,29050,29050,29050,29050,0
+20250328,183200,5845519475,29050,29050,29050,29050,0
+20250328,183100,5845519475,29050,29050,29050,29050,0
+20250328,183000,5845519475,29050,29050,29050,29050,0
+20250328,182900,5845519475,29050,29050,29050,29050,0
+20250328,182800,5845519475,29050,29050,29050,29050,0
+20250328,182700,5845519475,29050,29050,29050,29050,0
+20250328,182600,5845519475,29050,29050,29050,29050,0
+20250328,182500,5845519475,29050,29050,29050,29050,0
+20250328,182400,5845519475,29050,29050,29050,29050,0
+20250328,182300,5845519475,29050,29050,29050,29050,0
+20250328,182200,5845519475,29050,29050,29050,29050,0
+20250328,182100,5845519475,29050,29050,29050,29050,0
+20250328,182000,5845519475,29050,29050,29050,29050,0
+20250328,181900,5845519475,29050,29050,29050,29050,0
+20250328,181800,5845519475,29050,29050,29050,29050,0
+20250328,181700,5845519475,29050,29050,29050,29050,0
+20250328,181600,5845519475,29050,29050,29050,29050,0
+20250328,181500,5845519475,29050,29050,29050,29050,0
+20250328,181400,5845519475,29050,29050,29050,29050,0
+20250328,181300,5845519475,29050,29050,29050,29050,0
+20250328,181200,5845519475,29050,29050,29050,29050,0
+20250328,181100,5845519475,29050,29050,29050,29050,0
+20250328,181000,5845519475,29050,29050,29050,29050,0
+20250328,180900,5845519475,29050,29050,29050,29050,0
+20250328,180800,5845519475,29050,29050,29050,29050,0
+20250328,180700,5845519475,29050,29050,29050,29050,0
+20250328,180600,5845519475,29050,29050,29050,29050,0
+20250328,180500,5845519475,29050,29050,29050,29050,2694
+20250328,180400,5845519475,29050,29050,29050,29050,0
+20250328,180300,5845519475,29050,29050,29050,29050,0
+20250328,180200,5845519475,29050,29050,29050,29050,0
+20250328,180100,5845519475,29050,29050,29050,29050,0
+20250328,180000,5845519475,29050,29050,29050,29050,0
+20250328,175900,5845519475,29050,29050,29050,29050,0
+20250328,175800,5845519475,29050,29050,29050,29050,0
+20250328,175700,5845519475,29050,29050,29050,29050,0
+20250328,175600,5845519475,29050,29050,29050,29050,0
+20250328,175500,5845519475,29050,29050,29050,29050,0
+20250328,175400,5845519475,29050,29050,29050,29050,0
+20250328,175300,5845519475,29050,29050,29050,29050,0
+20250328,175200,5845519475,29050,29050,29050,29050,0
+20250328,175100,5845519475,29050,29050,29050,29050,0
+20250328,175000,5845519475,29050,29050,29050,29050,0
+20250328,174900,5845519475,29050,29050,29050,29050,0
+20250328,174800,5845519475,29050,29050,29050,29050,0
+20250328,174700,5845519475,29050,29050,29050,29050,0
+20250328,174600,5845519475,29050,29050,29050,29050,0
+20250328,174500,5845519475,29050,29050,29050,29050,0
+20250328,174400,5845519475,29050,29050,29050,29050,0
+20250328,174300,5845519475,29050,29050,29050,29050,0
+20250328,174200,5845519475,29050,29050,29050,29050,0
+20250328,174100,5845519475,29050,29050,29050,29050,0
+20250328,174000,5845519475,29050,29050,29050,29050,0
+20250328,173900,5845519475,29050,29050,29050,29050,0
+20250328,173800,5845519475,29050,29050,29050,29050,0
+20250328,173700,5845519475,29050,29050,29050,29050,0
+20250328,173600,5845519475,29050,29050,29050,29050,0
+20250328,173500,5845519475,29050,29050,29050,29050,2694
+20250328,173400,5845519475,29050,29050,29050,29050,0
+20250328,173300,5845519475,29050,29050,29050,29050,0
+20250328,173200,5845519475,29050,29050,29050,29050,0
+20250328,173100,5845519475,29050,29050,29050,29050,0
+20250328,173000,5845519475,29050,29050,29050,29050,0
+20250328,172900,5845519475,29050,29050,29050,29050,0
+20250328,172800,5845519475,29050,29050,29050,29050,0
+20250328,172700,5845519475,29050,29050,29050,29050,0
+20250328,172600,5845519475,29050,29050,29050,29050,0
+20250328,172500,5845519475,29050,29050,29050,29050,0
+20250328,172400,5845519475,29050,29050,29050,29050,0
+20250328,172300,5845519475,29050,29050,29050,29050,0
+20250328,172200,5845519475,29050,29050,29050,29050,0
+20250328,172100,5845519475,29050,29050,29050,29050,0
+20250328,172000,5845519475,29050,29050,29050,29050,0
+20250328,171900,5845519475,29050,29050,29050,29050,0
+20250328,171800,5845519475,29050,29050,29050,29050,0
+20250328,171700,5845519475,29050,29050,29050,29050,0
+20250328,171600,5845519475,29050,29050,29050,29050,0
+20250328,171500,5845519475,29050,29050,29050,29050,0
+20250328,171400,5845519475,29050,29050,29050,29050,0
+20250328,171300,5845519475,29050,29050,29050,29050,0
+20250328,171200,5845519475,29050,29050,29050,29050,0
+20250328,171100,5845519475,29050,29050,29050,29050,0
+20250328,171000,5845519475,29050,29050,29050,29050,0
+20250328,170900,5845519475,29050,29050,29050,29050,0
+20250328,170800,5845519475,29050,29050,29050,29050,0
+20250328,170700,5845519475,29050,29050,29050,29050,0
+20250328,170600,5845519475,29050,29050,29050,29050,0
+20250328,170500,5845519475,29050,29050,29050,29050,2694
+20250328,170400,5845519475,29050,29050,29050,29050,0
+20250328,170300,5845519475,29050,29050,29050,29050,0
+20250328,170200,5845519475,29050,29050,29050,29050,0
+20250328,170100,5845519475,29050,29050,29050,29050,0
+20250328,170000,5845519475,29050,29050,29050,29050,0
+20250328,165900,5845519475,29050,29050,29050,29050,0
+20250328,165800,5845519475,29050,29050,29050,29050,0
+20250328,165700,5845519475,29050,29050,29050,29050,0
+20250328,165600,5845519475,29050,29050,29050,29050,0
+20250328,165500,5845519475,29050,29050,29050,29050,0
+20250328,165400,5845519475,29050,29050,29050,29050,0
+20250328,165300,5845519475,29050,29050,29050,29050,0
+20250328,165200,5845519475,29050,29050,29050,29050,0
+20250328,165100,5845519475,29050,29050,29050,29050,0
+20250328,165000,5845519475,29050,29050,29050,29050,0
+20250328,164900,5845519475,29050,29050,29050,29050,0
+20250328,164800,5845519475,29050,29050,29050,29050,0
+20250328,164700,5845519475,29050,29050,29050,29050,0
+20250328,164600,5845519475,29050,29050,29050,29050,0
+20250328,164500,5845519475,29050,29050,29050,29050,0
+20250328,164400,5845519475,29050,29050,29050,29050,0
+20250328,164300,5845519475,29050,29050,29050,29050,0
+20250328,164200,5845519475,29050,29050,29050,29050,0
+20250328,164100,5845519475,29050,29050,29050,29050,0
+20250328,164000,5845519475,29050,29050,29050,29050,0
+20250328,163900,5845519475,29050,29050,29050,29050,0
+20250328,163800,5845519475,29050,29050,29050,29050,0
+20250328,163700,5845519475,29050,29050,29050,29050,0
+20250328,163600,5845519475,29050,29050,29050,29050,0
+20250328,163500,5845519475,29050,29050,29050,29050,2694
+20250328,163400,5845519475,29050,29050,29050,29050,0
+20250328,163300,5845519475,29050,29050,29050,29050,0
+20250328,163200,5845519475,29050,29050,29050,29050,0
+20250328,163100,5845519475,29050,29050,29050,29050,0
+20250328,163000,5845519475,29050,29050,29050,29050,0
+20250328,162900,5845519475,29050,29050,29050,29050,0
+20250328,162800,5845519475,29050,29050,29050,29050,0
+20250328,162700,5845519475,29050,29050,29050,29050,0
+20250328,162600,5845519475,29050,29050,29050,29050,0
+20250328,162500,5845519475,29050,29050,29050,29050,0
+20250328,162400,5845519475,29050,29050,29050,29050,0
+20250328,162300,5845519475,29050,29050,29050,29050,0
+20250328,162200,5845519475,29050,29050,29050,29050,0
+20250328,162100,5845519475,29050,29050,29050,29050,0
+20250328,162000,5845519475,29050,29050,29050,29050,0
+20250328,161900,5845519475,29050,29050,29050,29050,0
+20250328,161800,5845519475,29050,29050,29050,29050,0
+20250328,161700,5845519475,29050,29050,29050,29050,0
+20250328,161600,5845519475,29050,29050,29050,29050,0
+20250328,161500,5845519475,29050,29050,29050,29050,0
+20250328,161400,5845519475,29050,29050,29050,29050,0
+20250328,161300,5845519475,29050,29050,29050,29050,0
+20250328,161200,5845519475,29050,29050,29050,29050,0
+20250328,161100,5845519475,29050,29050,29050,29050,0
+20250328,161000,5845519475,29050,29050,29050,29050,0
+20250328,160900,5845519475,29050,29050,29050,29050,0
+20250328,160800,5845519475,29050,29050,29050,29050,0
+20250328,160700,5845519475,29050,29050,29050,29050,0
+20250328,160600,5845519475,29050,29050,29050,29050,0
+20250328,160500,5845519475,29050,29050,29050,29050,2694
+20250328,160400,5845519475,29050,29050,29050,29050,0
+20250328,160300,5845519475,29050,29050,29050,29050,0
+20250328,160200,5845519475,29050,29050,29050,29050,0
+20250328,160100,5845519475,29050,29050,29050,29050,0
+20250328,160000,5845519475,29050,29050,29050,29050,0
+20250328,155900,5845519475,29050,29050,29050,29050,0
+20250328,155800,5845519475,29050,29050,29050,29050,0
+20250328,155700,5845519475,29050,29050,29050,29050,0
+20250328,155600,5845519475,29050,29050,29050,29050,0
+20250328,155500,5845519475,29050,29050,29050,29050,0
+20250328,155400,5845519475,29050,29050,29050,29050,0
+20250328,155300,5845519475,29050,29050,29050,29050,0
+20250328,155200,5845519475,29050,29050,29050,29050,0
+20250328,155100,5845519475,29050,29050,29050,29050,0
+20250328,155000,5845519475,29050,29050,29050,29050,0
+20250328,154900,5845519475,29050,29050,29050,29050,0
+20250328,154800,5845519475,29050,29050,29050,29050,0
+20250328,154700,5845519475,29050,29050,29050,29050,0
+20250328,154600,5845519475,29050,29050,29050,29050,0
+20250328,154500,5845519475,29050,29050,29050,29050,0
+20250328,154400,5845519475,29050,29050,29050,29050,0
+20250328,154300,5845519475,29050,29050,29050,29050,0
+20250328,154200,5845519475,29050,29050,29050,29050,0
+20250328,154100,5845519475,29050,29050,29050,29050,0
+20250328,154000,5845519475,29050,29050,29050,29050,0
+20250328,153900,5845519475,29050,29050,29050,29050,0
+20250328,153800,5845519475,29050,29050,29050,29050,0
+20250328,153700,5845519475,29050,29050,29050,29050,0
+20250328,153600,5845519475,29050,29050,29050,29050,0
+20250328,153500,5845519475,29050,29050,29050,29050,2694
+20250328,153400,5845519475,29050,29050,29050,29050,0
+20250328,153300,5845519475,29050,29050,29050,29050,0
+20250328,153200,5845519475,29050,29050,29050,29050,0
+20250328,153100,5845519475,29050,29050,29050,29050,0
+20250328,153000,5845519475,29050,29050,29050,29050,2694
+20250328,152900,5767258775,28950,28950,28950,28950,0
+20250328,152800,5767258775,28950,28950,28950,28950,0
+20250328,152700,5767258775,28950,28950,28950,28950,0
+20250328,152600,5767258775,28950,28950,28950,28950,0
+20250328,152500,5767258775,28950,28950,28950,28950,0
+20250328,152400,5767258775,28950,28950,28950,28950,0
+20250328,152300,5767258775,28950,28950,28950,28950,0
+20250328,152200,5767258775,28950,28950,28950,28950,0
+20250328,152100,5767258775,28950,28950,28950,28950,0
+20250328,152000,5767258775,28950,28950,28950,28950,0
+20250328,151900,5767258775,28950,28900,29000,28800,241
+20250328,151800,5760289875,28800,29000,29000,28800,626
+20250328,151700,5742201575,28900,29000,29000,28900,381
+20250328,151600,5731181675,29000,28950,29000,28850,744
+20250328,151500,5709625325,29000,29000,29000,28850,27
+20250328,151400,5708845925,29000,29000,29000,28850,686
+20250328,151300,5689034075,28950,28900,29000,28850,831
+20250328,151200,5664997325,29000,29000,29000,28850,1015
+20250328,151100,5635611225,28900,29000,29000,28900,194
+20250328,151000,5629987175,29000,29000,29000,29000,36
+20250328,150900,5628943175,28950,28950,29000,28950,518
+20250328,150800,5613943825,28900,28900,28900,28900,102
+20250328,150700,5610996025,28900,28900,28900,28900,200
+20250328,150600,5605216025,29000,28900,29000,28850,1890
+20250328,150500,5550496225,28950,28900,28950,28900,520
+20250328,150400,5535464575,28900,28900,28950,28900,342
+20250328,150300,5525574575,28850,28850,28850,28850,6
+20250328,150200,5525401475,28850,28900,28950,28850,537
+20250328,150100,5509875175,29000,29000,29000,29000,28
+20250328,150000,5509063175,28900,29000,29000,28900,200
+20250328,145900,5503272125,28950,28850,28950,28850,115
+20250328,145800,5499950575,28950,28900,28950,28900,265
+20250328,145700,5492283775,28900,28900,28900,28900,294
+20250328,145600,5483787175,28950,28950,28950,28950,22
+20250328,145500,5483150275,28900,28850,28900,28850,726
+20250328,145400,5462170175,28900,28900,28900,28800,86
+20250328,145300,5459688375,28900,28850,28900,28800,152
+20250328,145200,5455298225,28850,28850,28900,28850,296
+20250328,145100,5446755375,28800,28850,28900,28800,97
+20250328,145000,5443958375,28900,28950,28950,28900,358
+20250328,144900,5433604425,28950,28900,28950,28900,58
+20250328,144800,5431926125,28950,28900,28950,28900,19
+20250328,144700,5431376325,28900,28900,28950,28900,145
+20250328,144600,5427185425,28850,28900,28900,28850,47
+20250328,144500,5425828925,28900,28850,28900,28850,272
+20250328,144400,5417969475,28950,29000,29000,28950,142
+20250328,144300,5413851925,29000,29000,29000,29000,101
+20250328,144200,5410922925,29000,29000,29000,29000,17
+20250328,144100,5410429925,29000,28800,29000,28800,148
+20250328,144000,5406142225,28750,28950,28950,28750,615
+20250328,143900,5388452025,28950,28750,28950,28750,17
+20250328,143800,5387961075,28750,28900,29000,28750,248
+20250328,143700,5380776425,28900,28900,28900,28900,34
+20250328,143600,5379793825,29000,28800,29000,28600,811
+20250328,143500,5356508925,28750,28800,28900,28650,1244
+20250328,143400,5320622875,28700,28700,28700,28700,33
+20250328,143300,5319675775,28700,28750,28750,28650,1018
+20250328,143200,5290468575,28800,28950,28950,28800,930
+20250328,143100,5263675475,28950,28900,29000,28800,330
+20250328,143000,5254136225,29000,29000,29000,29000,11
+20250328,142900,5253817225,29000,28850,29000,28850,79
+20250328,142800,5251526375,29000,28900,29000,28850,403
+20250328,142700,5239878525,28900,29000,29000,28900,74
+20250328,142600,5237737775,29000,29000,29000,29000,1
+20250328,142500,5237708775,29000,28850,29050,28850,115
+20250328,142400,5234377775,28950,29050,29050,28950,69
+20250328,142300,5232378725,28800,28900,29050,28800,1030
+20250328,142200,5202612625,29050,28950,29050,28950,139
+20250328,142100,5198587575,28950,28850,29050,28850,441
+20250328,142000,5185835125,28850,28900,28900,28850,424
+20250328,141900,5173594025,28900,29050,29050,28900,202
+20250328,141800,5167755175,29050,29000,29050,29000,249
+20250328,141700,5160530375,29000,29000,29000,28900,54
+20250328,141600,5158964475,28950,29000,29000,28950,194
+20250328,141500,5153338925,29050,29000,29050,28975,526
+20250328,141400,5138086275,28950,29000,29000,28950,77
+20250328,141300,5135856725,29000,29100,29100,28950,143
+20250328,141200,5131707725,29000,29100,29100,29000,408
+20250328,141100,5119859625,29050,29000,29050,28900,210
+20250328,141000,5113764075,29000,28950,29000,28950,65
+20250328,140900,5111879125,28950,29050,29100,28950,251
+20250328,140800,5104596225,29000,28900,29050,28900,250
+20250328,140700,5097353225,29000,28900,29050,28900,107
+20250328,140600,5094250475,28900,28900,28900,28900,10
+20250328,140500,5093961475,28900,28900,28900,28900,153
+20250328,140400,5089539775,28900,28850,28900,28850,175
+20250328,140300,5084490675,28800,28850,28850,28800,707
+20250328,140200,5064098325,28850,28800,28850,28800,399
+20250328,140100,5052599625,28850,28800,28850,28800,182
+20250328,140000,5047357475,28800,28800,28800,28800,24
+20250328,135900,5046666275,28800,28750,28800,28750,343
+20250328,135800,5036801625,28800,28900,28900,28800,116
+20250328,135700,5033459225,28850,28850,28900,28850,241
+20250328,135600,5026505900,28900,28900,28900,28800,2182
+20250328,135500,4963590500,28950,29000,29000,28950,48
+20250328,135400,4962198950,29000,29000,29000,29000,16
+20250328,135300,4961734950,29050,29000,29050,28900,417
+20250328,135200,4949670500,28950,28950,29000,28900,381
+20250328,135100,4938651700,29000,29050,29050,28950,97
+20250328,135000,4935837400,29050,29000,29050,29000,477
+20250328,134900,4921985550,29000,28950,29000,28950,125
+20250328,134800,4918363250,28950,28950,28950,28950,87
+20250328,134700,4915844600,28950,28900,28950,28900,203
+20250328,134600,4909973550,28900,28950,28950,28900,65
+20250328,134500,4908094500,28950,29000,29000,28850,155
+20250328,134400,4903614900,29000,28950,29000,28950,99
+20250328,134300,4900747400,28850,28850,28950,28850,678
+20250328,134200,4881184000,28950,28950,28950,28950,11
+20250328,134100,4880865550,28950,28950,28950,28900,566
+20250328,134000,4864500800,28900,28950,28950,28900,74
+20250328,133900,4862361700,28950,28900,28950,28900,382
+20250328,133800,4851316600,28900,28850,28950,28800,199
+20250328,133700,4845567550,28850,28850,28850,28800,14
+20250328,133600,4845163750,28800,28900,28900,28800,18
+20250328,133500,4844644300,28900,28900,28900,28850,137
+20250328,133400,4840687150,28900,28800,28900,28750,302
+20250328,133300,4831981900,28800,28800,28800,28800,130
+20250328,133200,4828237900,28850,28800,28850,28800,163
+20250328,133100,4823537450,28800,28750,28800,28700,576
+20250328,133000,4807004200,28750,28800,28850,28750,473
+20250328,132900,4793401550,28800,28850,28900,28800,200
+20250328,132800,4787633400,28850,28700,28850,28700,210
+20250328,132700,4781591000,28750,28800,28800,28750,62
+20250328,132600,4779807900,28700,28800,28800,28700,10
+20250328,132500,4779520750,28800,28650,28800,28600,262
+20250328,132400,4771990250,28600,28700,28700,28600,399
+20250328,132300,4760577850,28600,28700,28700,28600,9
+20250328,132200,4760320350,28700,28650,28750,28650,131
+20250328,132100,4756562900,28650,28800,28800,28650,262
+20250328,132000,4749045850,28800,28700,28800,28650,132
+20250328,131900,4745256900,28750,28750,28800,28700,256
+20250328,131800,4737903000,28800,28800,28800,28750,111
+20250328,131700,4734711200,28800,28800,28800,28650,491
+20250328,131600,4720588950,28800,28750,28850,28700,780
+20250328,131500,4698176600,28800,28800,28800,28750,37
+20250328,131400,4697111500,28800,28850,28850,28800,28
+20250328,131300,4696304700,28850,28800,28850,28800,178
+20250328,131200,4691172900,28800,28750,28800,28750,189
+20250328,131100,4685730200,28750,28700,28750,28700,165
+20250328,131000,4680986750,28700,28700,28700,28600,479
+20250328,130900,4667241300,28650,28650,28650,28650,2
+20250328,130800,4667184000,28650,28650,28650,28650,112
+20250328,130700,4663975200,28550,28550,28550,28550,375
+20250328,130600,4653268950,28550,28600,28700,28550,192
+20250328,130500,4647763300,28600,28650,28700,28600,463
+20250328,130400,4634519000,28700,28700,28700,28700,41
+20250328,130300,4633342300,28700,28700,28700,28700,56
+20250328,130200,4631735100,28700,28700,28700,28700,63
+20250328,130100,4629927000,28700,28700,28700,28700,13
+20250328,130000,4629553900,28700,28600,28700,28600,286
+20250328,125900,4621373000,28600,28550,28600,28550,224
+20250328,125800,4614975350,28550,28600,28600,28550,837
+20250328,125700,4591070850,28600,28550,28600,28550,115
+20250328,125600,4587781900,28600,28600,28600,28550,324
+20250328,125500,4578528825,28600,28600,28600,28550,157
+20250328,125400,4574042650,28700,28650,28700,28650,195
+20250328,125300,4568449200,28650,28650,28700,28650,22
+20250328,125200,4567818250,28600,28650,28650,28600,122
+20250328,125100,4564327950,28650,28650,28650,28600,31
+20250328,125000,4563440800,28650,28650,28650,28650,293
+20250328,124900,4555046350,28650,28650,28650,28650,10
+20250328,124800,4554759850,28650,28700,28700,28500,56
+20250328,124700,4553157700,28650,28600,28650,28500,397
+20250328,124600,4541826700,28650,28600,28650,28600,15
+20250328,124500,4541397000,28550,28700,28700,28550,385
+20250328,124400,4530385900,28700,28600,28700,28600,302
+20250328,124300,4521722800,28650,28750,28750,28600,41
+20250328,124200,4520547000,28700,28700,28700,28700,2
+20250328,124100,4520489600,28750,28700,28750,28700,157
+20250328,124000,4515981800,28650,28650,28650,28650,30
+20250328,123900,4515122300,28700,28650,28700,28650,46
+20250328,123800,4513803800,28650,28700,28700,28650,122
+20250328,123700,4510302650,28700,28650,28700,28650,34
+20250328,123600,4509328000,28675,28625,28700,28625,160
+20250328,123500,4504740600,28650,28700,28700,28650,156
+20250328,123400,4500270300,28750,28700,28750,28700,20
+20250328,123300,4499695750,28650,28850,28850,28500,455
+20250328,123200,4486685850,28850,28800,28900,28650,607
+20250328,123100,4469242500,28800,28800,28800,28800,34
+20250328,123000,4468263300,28700,28800,28800,28700,25
+20250328,122900,4467545200,28900,28900,28900,28700,483
+20250328,122800,4453634450,28900,28775,28900,28775,332
+20250328,122700,4444070200,28800,28800,28800,28800,16
+20250328,122600,4443609400,28750,28750,28850,28750,153
+20250328,122500,4439200250,28750,28650,28750,28650,52
+20250328,122400,4437705350,28600,28750,28750,28600,231
+20250328,122300,4431090750,28650,28750,28750,28500,852
+20250328,122200,4406685150,28750,28750,28750,28750,149
+20250328,122100,4402401400,28750,29000,29000,28500,24490
+20250328,122000,3702010750,29100,29050,29100,29050,35
+20250328,121900,3700993500,29050,29100,29100,29050,124
+20250328,121800,3697390200,29050,29050,29050,29050,35
+20250328,121700,3696373450,29100,29100,29100,29100,156
+20250328,121600,3691833850,29100,29100,29100,29100,1
+20250328,121500,3691804750,29100,29100,29100,29100,18
+20250328,121400,3691280950,29100,29150,29150,29100,201
+20250328,121300,3685428150,29150,29150,29150,29150,157
+20250328,121200,3680851600,29150,29150,29150,29150,21
+20250328,121100,3680239450,29100,29100,29100,29100,48
+20250328,121000,3678842650,29100,29100,29100,29100,86
+20250328,120900,3676340050,29100,29100,29100,29100,147
+20250328,120800,3672062350,29000,29000,29000,29000,26
+20250328,120700,3671308350,29000,29000,29000,29000,19
+20250328,120600,3670757350,29000,29000,29000,29000,2
+20250328,120500,3670699350,29000,29000,29000,29000,144
+20250328,120400,3666523350,28950,28950,28950,28950,3
+20250328,120300,3666436500,28950,29000,29000,28950,400
+20250328,120200,3654855800,29050,29150,29150,29050,2
+20250328,120100,3654797600,29150,29000,29150,29000,165
+20250328,120000,3650003900,29000,29000,29000,29000,31
+20250328,115900,3649104900,28950,29000,29000,28950,14
+20250328,115800,3648699000,29150,28950,29150,28950,102
+20250328,115700,3645744100,28950,29050,29150,28950,1954
+20250328,115600,3589134650,29050,29050,29050,29000,246
+20250328,115500,3581999500,29050,29100,29100,29050,112
+20250328,115400,3578745400,29150,29150,29150,29150,8
+20250328,115300,3578512200,29150,29150,29150,29150,120
+20250328,115200,3575014200,29050,29150,29150,29050,18
+20250328,115100,3574490500,29100,29000,29100,29000,48
+20250328,115000,3573098050,29000,29000,29050,29000,119
+20250328,114900,3569642400,29050,29050,29050,29050,394
+20250328,114800,3558196700,29050,29150,29150,29050,45
+20250328,114700,3556887350,29150,29150,29150,29050,624
+20250328,114600,3538737450,29150,29100,29150,29100,131
+20250328,114500,3534924800,29100,29175,29175,29100,79
+20250328,114400,3532621100,29200,29100,29200,29100,86
+20250328,114300,3530110000,29100,29200,29200,29100,17
+20250328,114200,3529614300,29200,29200,29200,29200,100
+20250328,114100,3526694300,29100,29200,29200,29100,71
+20250328,114000,3524622300,29100,29150,29150,29100,234
+20250328,113900,3517804850,29200,29200,29200,29200,319
+20250328,113800,3508490050,29200,29200,29200,29200,100
+20250328,113700,3505570050,29250,29150,29250,29150,523
+20250328,113600,3490322700,29150,29250,29250,29150,23
+20250328,113500,3489650900,29200,29250,29250,29150,49
+20250328,113400,3488220600,29250,29200,29250,29150,111
+20250328,113300,3484978950,29250,29250,29250,29250,0
+20250328,113200,3484978950,29250,29250,29250,29150,218
+20250328,113100,3478606450,29250,29200,29250,29200,21
+20250328,113000,3477992700,29250,29200,29250,29200,9
+20250328,112900,3477729550,29250,29200,29250,29100,215
+20250328,112800,3471449150,29200,29200,29200,29200,20
+20250328,112700,3470865150,29250,29150,29250,29050,210
+20250328,112600,3464743350,29300,29250,29300,29250,10
+20250328,112500,3464450450,29300,29300,29300,29300,20
+20250328,112400,3463864450,29300,29250,29300,29250,55
+20250328,112300,3462255650,29300,29350,29350,29200,1323
+20250328,112200,3423486450,29350,29300,29350,29300,778
+20250328,112100,3400679350,29250,29150,29250,29150,2008
+20250328,112000,3341965550,29150,29100,29150,29100,35
+20250328,111900,3340946300,29150,29000,29150,29000,133
+20250328,111800,3337078300,29000,28950,29000,28950,81
+20250328,111700,3334732425,28950,29000,29000,28950,11
+20250328,111600,3334413525,29000,28950,29000,28950,181
+20250328,111500,3329171575,29000,29050,29100,29000,144
+20250328,111400,3324987225,28950,29100,29100,28950,376
+20250328,111300,3314088175,29100,29100,29100,29100,20
+20250328,111200,3313506175,29100,29100,29100,29100,149
+20250328,111100,3309170275,29100,29100,29100,29100,0
+20250328,111000,3309170275,29100,29100,29100,29100,10
+20250328,110900,3308879275,29100,29050,29150,29050,103
+20250328,110800,3305881475,29000,28950,29000,28950,362
+20250328,110700,3295401275,29000,29000,29000,28950,90
+20250328,110600,3292793325,29000,29000,29000,29000,15
+20250328,110500,3292358325,28950,29000,29000,28950,132
+20250328,110400,3288536425,29000,29000,29000,29000,611
+20250328,110300,3270817425,29050,29200,29250,29050,1255
+20250328,110200,3234257575,29250,29250,29250,29250,188
+20250328,110100,3228758575,29250,29250,29250,29200,135
+20250328,110000,3224813025,29250,29250,29300,29250,300
+20250328,105900,3216036225,29250,29250,29250,29250,267
+20250328,105800,3208226475,29250,29200,29250,29200,1753
+20250328,105700,3157005125,29200,29150,29200,29100,324
+20250328,105600,3147558625,29100,29100,29150,29050,331
+20250328,105500,3137936625,29150,29150,29150,29150,20
+20250328,105400,3137353625,29200,29100,29200,29100,135
+20250328,105300,3133416625,29200,29150,29200,29150,244
+20250328,105200,3126302775,29150,29150,29150,29150,5
+20250328,105100,3126157025,29150,29200,29200,29150,204
+20250328,105000,3120200925,29200,29200,29200,29150,103
+20250328,104900,3117196100,29200,29200,29200,29200,11
+20250328,104800,3116874900,29150,29150,29200,29150,328
+20250328,104700,3107299150,29150,29100,29200,29100,339
+20250328,104600,3097422050,29150,29100,29150,29050,338
+20250328,104500,3087586850,29200,29150,29200,29150,107
+20250328,104400,3084462800,29200,29100,29200,29100,58
+20250328,104300,3082770350,29100,29200,29200,29100,254
+20250328,104200,3075365600,29200,29200,29200,29200,220
+20250328,104100,3068941600,29200,29250,29250,29200,27
+20250328,104000,3068152650,29200,29200,29250,29100,152
+20250328,103900,3063714050,29200,29200,29250,29150,1788
+20250328,103800,3011560950,29250,29250,29300,29200,1111
+20250328,103700,2979036750,29250,29150,29250,29150,1444
+20250328,103600,2936858900,29150,29150,29150,29150,730
+20250328,103500,2915579400,29150,29150,29200,29150,729
+20250328,103400,2894329000,29150,29200,29200,29150,77
+20250328,103300,2892080850,29150,29150,29150,29150,232
+20250328,103200,2885318050,29150,29100,29150,29000,875
+20250328,103100,2859881200,29100,28900,29100,28900,443
+20250328,103000,2847047600,28950,28950,28950,28850,4
+20250328,102900,2846931900,28950,28850,28950,28850,438
+20250328,102800,2834291750,28900,28950,28950,28900,300
+20250328,102700,2825621550,28950,28950,28950,28900,299
+20250328,102600,2816966750,28950,29100,29100,28950,302
+20250328,102500,2808219750,29100,29100,29100,29000,696
+20250328,102400,2788003450,29200,29000,29200,29000,1745
+20250328,102300,2737225750,29000,29000,29000,28950,112
+20250328,102200,2733977800,29000,29000,29000,29000,188
+20250328,102100,2728525800,29000,29000,29000,29000,1
+20250328,102000,2728496800,28950,28950,29000,28950,294
+20250328,101900,2719973100,29000,29000,29000,29000,319
+20250328,101800,2710722100,29000,29000,29000,29000,172
+20250328,101700,2705734100,29000,29000,29000,29000,273
+20250328,101600,2697817100,29000,28950,29000,28950,619
+20250328,101500,2679885275,28950,28925,28950,28925,48
+20250328,101400,2678496050,28900,28900,28900,28900,19
+20250328,101300,2677946950,28900,28800,28900,28800,256
+20250328,101200,2670555700,28850,29000,29000,28850,200
+20250328,101100,2664782700,29000,28900,29000,28900,58
+20250328,101000,2663103500,28900,28950,28950,28900,792
+20250328,100900,2640175200,28950,28900,28950,28900,315
+20250328,100800,2631056700,28950,28850,28950,28850,996
+20250328,100700,2602317000,28800,28800,28800,28800,120
+20250328,100600,2598861000,28800,28750,28800,28750,323
+20250328,100500,2589560900,28750,28750,28750,28700,61
+20250328,100400,2587809150,28750,28750,28750,28750,101
+20250328,100300,2584905400,28750,28750,28750,28700,386
+20250328,100200,2573809050,28750,28750,28750,28750,23
+20250328,100100,2573147800,28650,28650,28650,28650,156
+20250328,100000,2568678400,28650,28750,28750,28650,173
+20250328,095900,2563704850,28750,28750,28750,28750,32
+20250328,095800,2562784850,28800,28850,28850,28700,1254
+20250328,095700,2526677050,28850,28800,28850,28800,835
+20250328,095600,2502588600,28850,28750,28850,28750,125
+20250328,095500,2498993850,28750,28850,28850,28750,209
+20250328,095400,2492984100,28750,28700,28850,28700,1653
+20250328,095300,2445461150,28600,28600,28700,28600,198
+20250328,095200,2439797350,28600,28700,28700,28600,265
+20250328,095100,2432206350,28800,28650,28800,28650,350
+20250328,095000,2422139050,28650,28700,28700,28600,290
+20250328,094900,2413841600,28600,28650,28650,28600,53
+20250328,094800,2412325750,28600,28650,28750,28600,347
+20250328,094700,2402363600,28750,28750,28750,28650,404
+20250328,094600,2390785000,28800,28800,28800,28800,176
+20250328,094500,2385716200,28800,28850,28850,28600,1558
+20250328,094400,2341013250,28850,28850,28900,28700,1629
+20250328,094300,2294161550,28850,29000,29000,28850,379
+20250328,094200,2283203100,29000,29200,29250,28950,2212
+20250328,094100,2218940725,29150,29150,29250,29100,1275
+20250328,094000,2181721725,29150,29100,29250,29100,1344
+20250328,093900,2142541775,29050,29050,29100,29050,320
+20250328,093800,2133245275,29050,29100,29150,29000,257
+20250328,093700,2125766075,29150,28950,29150,28950,482
+20250328,093600,2111781025,28950,29000,29000,28950,133
+20250328,093500,2107929675,29000,29000,29000,28950,345
+20250328,093400,2097924925,29000,28850,29000,28850,1077
+20250328,093300,2066723625,28800,28800,28800,28800,118
+20250328,093200,2063325225,28800,28900,28900,28800,583
+20250328,093100,2046488325,28900,28700,28900,28650,350
+20250328,093000,2036397775,28650,28650,28700,28600,1236
+20250328,092900,2000987775,28650,28800,28850,28650,1884
+20250328,092800,1946804175,28800,28800,28900,28750,763
+20250328,092700,1924801625,28800,28750,29000,28750,3612
+20250328,092600,1820347650,28750,28800,28800,28600,218
+20250328,092500,1814080100,28800,28500,28850,28500,1183
+20250328,092400,1780152300,28450,28500,28550,28400,1866
+20250328,092300,1727084000,28500,28450,28500,28400,442
+20250328,092200,1714500250,28350,28300,28350,28200,882
+20250328,092100,1689585950,28400,28250,28450,28100,3052
+20250328,092000,1603199350,28400,28600,28700,28100,3884
+20250328,091900,1492578050,28600,28450,28700,28450,2201
+20250328,091800,1429503800,28500,28850,28850,28450,1993
+20250328,091700,1372508100,28850,29050,29050,28700,4446
+20250328,091600,1244242550,29050,29200,29300,29050,1886
+20250328,091500,1189322100,29200,29450,29450,29200,2272
+20250328,091400,1122686250,29450,29200,29750,29200,8388
+20250328,091300,875029600,29200,28850,29250,28850,6239
+20250328,091200,694014400,28800,28600,29000,28600,5233
+20250328,091100,543011375,28600,28000,28600,28000,4201
+20250328,091000,423735725,28100,28000,28100,28000,766
+20250328,090900,402271325,28000,28100,28100,28000,353
+20250328,090800,392368125,28100,28000,28100,28000,142
+20250328,090700,388380525,28050,28250,28250,27900,886
+20250328,090600,363542175,28100,28150,28300,28050,1691
+20250328,090500,316018325,28150,28100,28200,27900,4120
+20250328,090400,200548700,28100,28100,28150,28100,963
+20250328,090300,173480350,28150,28200,28200,28150,466
+20250328,090200,160357350,28200,28250,28400,28150,869
+20250328,090100,135833800,28400,28350,28400,28200,1372
+20250328,090000,97036350,28500,28400,28600,28150,3409

419530/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
+20250328,161320,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,29050,750,2,2.65,5853769675,203120,41.52,28400,29750,27900,36750,19850,28300,28818.97,14.18,0,19392,32666,30482,28816,26632,24966,29650,25800,44,8450,500,20940,50,1,8770930,2548,-12.84,8.60,12,2.32,-2263.00,3377.00,32500,20250325,-10.62,8800,20240625,230.11,32500,-10.62,20250325,12340,135.41,20250102,32500,-10.62,20250325,8800,230.11,20240625,2.92,N,419530,500,43 억,,1243778,N,N,0,N,00,N
+20250328,151325,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28900,600,2,2.12,5677683425,197045,40.28,28400,29750,27900,36750,19850,28300,28814.17,14.18,0,19794,32666,30482,28816,26632,24966,29650,25800,44,8450,500,20940,50,1,8770930,2535,-12.77,8.56,12,2.25,-2263.00,3377.00,32500,20250325,-11.08,8800,20240625,228.41,32500,-11.08,20250325,12340,134.20,20250102,32500,-11.08,20250325,8800,228.41,20240625,2.92,N,419530,500,43 억,,1243778,N,N,0,N,00,N
+20250328,141328,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,29100,800,2,2.83,5133366425,178204,36.42,28400,29750,27900,36750,19850,28300,28806.15,14.18,0,19263,32666,30482,28816,26632,24966,29650,25800,44,8450,500,20940,50,1,8770930,2552,-12.86,8.62,12,2.03,-2263.00,3377.00,32500,20250325,-10.46,8800,20240625,230.68,32500,-10.46,20250325,12340,135.82,20250102,32500,-10.46,20250325,8800,230.68,20240625,2.92,N,419530,500,43 억,,1243778,N,N,0,N,00,N
+20250328,131322,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28850,550,2,1.94,4695525750,163024,33.32,28400,29750,27900,36750,19850,28300,28802.70,14.18,0,20447,32666,30482,28816,26632,24966,29650,25800,44,8450,500,20940,50,1,8770930,2530,-12.75,8.54,12,1.86,-2263.00,3377.00,32500,20250325,-11.23,8800,20240625,227.84,32500,-11.23,20250325,12340,133.79,20250102,32500,-11.23,20250325,8800,227.84,20240625,2.92,N,419530,500,43 억,,1243778,N,N,0,N,00,N
+20250328,121320,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,29150,850,2,3.00,3685165800,127726,26.11,28400,29750,27900,36750,19850,28300,28852.16,14.18,0,312,32666,30482,28816,26632,24966,29650,25800,44,8450,500,20940,50,1,8770930,2557,-12.88,8.63,12,1.46,-2263.00,3377.00,32500,20250325,-10.31,8800,20240625,231.25,32500,-10.31,20250325,12340,136.22,20250102,32500,-10.31,20250325,8800,231.25,20240625,2.92,N,419530,500,43 억,,1243778,N,N,0,N,00,N
+20250328,111319,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,29100,800,2,2.83,3313506175,114969,23.50,28400,29750,27900,36750,19850,28300,28820.91,14.18,0,-2035,32666,30482,28816,26632,24966,29650,25800,44,8450,500,20940,50,1,8770930,2552,-12.86,8.62,12,1.31,-2263.00,3377.00,32500,20250325,-10.46,8800,20240625,230.68,32500,-10.46,20250325,12340,135.82,20250102,32500,-10.46,20250325,8800,230.68,20240625,2.92,N,419530,500,43 억,,1243778,N,N,0,N,00,N
+20250328,101328,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28900,600,2,2.12,2676501950,93091,19.03,28400,29750,27900,36750,19850,28300,28751.51,14.18,0,-1544,32666,30482,28816,26632,24966,29650,25800,44,8450,500,20940,50,1,8770930,2535,-12.77,8.56,12,1.06,-2263.00,3377.00,32500,20250325,-11.08,8800,20240625,228.41,32500,-11.08,20250325,12340,134.20,20250102,32500,-11.08,20250325,8800,228.41,20240625,2.92,N,419530,500,43 억,,1243778,N,N,0,N,00,N
+20250328,091336,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,29000,700,2,2.47,823102250,28934,5.91,28400,29050,27900,36750,19850,28300,28447.63,14.18,0,-1398,32666,30482,28816,26632,24966,29650,25800,44,8450,500,20940,50,1,8770930,2544,-12.81,8.59,12,0.33,-2263.00,3377.00,32500,20250325,-10.77,8800,20240625,229.55,32500,-10.77,20250325,12340,135.01,20250102,32500,-10.77,20250325,8800,229.55,20240625,2.92,N,419530,500,43 억,,1243778,N,N,0,N,00,N
+20250327,162637,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28300,-1650,5,-5.51,13987925500,486103,201.70,29700,31000,27150,38900,21000,29950,28776.07,13.64,0,48205,33283,31616,30733,29066,28183,31175,28625,44,8950,500,22160,50,1,8770930,2482,-12.51,8.38,12,5.54,-2263.00,3377.00,32500,20250325,-12.92,8800,20240625,221.59,32500,-12.92,20250325,12340,129.34,20250102,32500,-12.92,20250325,8800,221.59,20240625,2.91,N,419530,500,43 억,,1196705,N,N,0,N,00,N
+20250327,151322,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28400,-1550,5,-5.18,13544730425,470440,195.20,29700,31000,27150,38900,21000,29950,28791.62,13.64,0,47407,33283,31616,30733,29066,28183,31175,28625,44,8950,500,22160,50,1,8770930,2491,-12.55,8.41,12,5.36,-2263.00,3377.00,32500,20250325,-12.62,8800,20240625,222.73,32500,-12.62,20250325,12340,130.15,20250102,32500,-12.62,20250325,8800,222.73,20240625,2.91,N,419530,500,43 억,,1196705,N,N,0,N,00,N
+20250327,141326,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28750,-1200,5,-4.01,12840550500,445715,184.94,29700,31000,27150,38900,21000,29950,28808.88,13.64,0,42028,33283,31616,30733,29066,28183,31175,28625,44,8950,500,22160,50,1,8770930,2522,-12.70,8.51,12,5.08,-2263.00,3377.00,32500,20250325,-11.54,8800,20240625,226.70,32500,-11.54,20250325,12340,132.98,20250102,32500,-11.54,20250325,8800,226.70,20240625,2.91,N,419530,500,43 억,,1196705,N,N,0,N,00,N
+20250327,131318,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28550,-1400,5,-4.67,11756737500,408061,169.32,29700,31000,27150,38900,21000,29950,28811.23,13.64,0,45410,33283,31616,30733,29066,28183,31175,28625,44,8950,500,22160,50,1,8770930,2504,-12.62,8.45,12,4.65,-2263.00,3377.00,32500,20250325,-12.15,8800,20240625,224.43,32500,-12.15,20250325,12340,131.36,20250102,32500,-12.15,20250325,8800,224.43,20240625,2.91,N,419530,500,43 억,,1196705,N,N,0,N,00,N
+20250327,121331,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28200,-1750,5,-5.84,10486183875,362820,150.55,29700,31000,27150,38900,21000,29950,28901.89,13.64,0,38089,33283,31616,30733,29066,28183,31175,28625,44,8950,500,22160,50,1,8770930,2473,-12.46,8.35,12,4.14,-2263.00,3377.00,32500,20250325,-13.23,8800,20240625,220.45,32500,-13.23,20250325,12340,128.53,20250102,32500,-13.23,20250325,8800,220.45,20240625,2.91,N,419530,500,43 억,,1196705,N,N,0,N,00,N
+20250327,111323,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28550,-1400,5,-4.67,5869713350,198135,82.21,29700,31000,28450,38900,21000,29950,29624.82,13.64,0,32216,33283,31616,30733,29066,28183,31175,28625,44,8950,500,22160,50,1,8770930,2504,-12.62,8.45,12,2.26,-2263.00,3377.00,32500,20250325,-12.15,8800,20240625,224.43,32500,-12.15,20250325,12340,131.36,20250102,32500,-12.15,20250325,8800,224.43,20240625,2.91,N,419530,500,43 억,,1196705,N,N,0,N,00,N
+20250327,101317,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,29750,-200,5,-0.67,2638968100,87149,36.16,29700,31000,29400,38900,21000,29950,30281.11,13.64,0,7177,33283,31616,30733,29066,28183,31175,28625,44,8950,500,22160,50,1,8770930,2609,-13.15,8.81,12,0.99,-2263.00,3377.00,32500,20250325,-8.46,8800,20240625,238.07,32500,-8.46,20250325,12340,141.09,20250102,32500,-8.46,20250325,8800,238.07,20240625,2.91,N,419530,500,43 억,,1196705,N,N,0,N,00,N
+20250327,091322,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,30500,550,2,1.84,1270614025,41912,17.39,29700,31000,29400,38900,21000,29950,30316.23,13.64,0,5438,33283,31616,30733,29066,28183,31175,28625,44,8950,500,22160,50,1,8770930,2675,-13.48,9.03,12,0.48,-2263.00,3377.00,32500,20250325,-6.15,8800,20240625,246.59,32500,-6.15,20250325,12340,147.16,20250102,32500,-6.15,20250325,8800,246.59,20240625,2.91,N,419530,500,43 억,,1196705,N,N,0,N,00,N
+20250326,161309,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,29950,-2050,5,-6.41,7383974300,237959,86.98,32300,32400,29850,41600,22400,32000,31033.95,13.70,0,-8013,33366,32682,31816,31132,30266,33025,31475,44,9600,500,23680,50,1,8770930,2627,-13.23,8.87,12,2.71,-2263.00,3377.00,32500,20250325,-7.85,8800,20240625,240.34,32500,-7.85,20250325,12340,142.71,20250102,32500,-7.85,20250325,8800,240.34,20240625,2.87,N,419530,500,43 억,,1201761,N,N,0,N,00,N
+20250326,151309,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,29900,-2100,5,-6.56,6720789550,215838,78.90,32300,32400,29900,41600,22400,32000,31138.11,13.70,0,-8498,33366,32682,31816,31132,30266,33025,31475,44,9600,500,23680,50,1,8770930,2623,-13.21,8.85,12,2.46,-2263.00,3377.00,32500,20250325,-8.00,8800,20240625,239.77,32500,-8.00,20250325,12340,142.30,20250102,32500,-8.00,20250325,8800,239.77,20240625,2.87,N,419530,500,43 억,,1201761,N,N,0,N,00,N
+20250326,141307,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,30700,-1300,5,-4.06,4564801975,144799,52.93,32300,32400,30700,41600,22400,32000,31525.09,13.70,0,-19018,33366,32682,31816,31132,30266,33025,31475,44,9600,500,23680,50,1,8770930,2693,-13.57,9.09,12,1.65,-2263.00,3377.00,32500,20250325,-5.54,8800,20240625,248.86,32500,-5.54,20250325,12340,148.78,20250102,32500,-5.54,20250325,8800,248.86,20240625,2.87,N,419530,500,43 억,,1201761,N,N,0,N,00,N
+20250326,131312,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,31300,-700,5,-2.19,3267486725,102964,37.64,32300,32400,31100,41600,22400,32000,31734.26,13.70,0,-15835,33366,32682,31816,31132,30266,33025,31475,44,9600,500,23680,50,1,8770930,2745,-13.83,9.27,12,1.17,-2263.00,3377.00,32500,20250325,-3.69,8800,20240625,255.68,32500,-3.69,20250325,12340,153.65,20250102,32500,-3.69,20250325,8800,255.68,20240625,2.87,N,419530,500,43 억,,1201761,N,N,0,N,00,N
+20250326,121316,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,32000,0,3,0.00,2423197300,76198,27.85,32300,32400,31350,41600,22400,32000,31801.32,13.70,0,-16067,33366,32682,31816,31132,30266,33025,31475,44,9600,500,23680,50,1,8770930,2807,-14.14,9.48,12,0.87,-2263.00,3377.00,32500,20250325,-1.54,8800,20240625,263.64,32500,-1.54,20250325,12340,159.32,20250102,32500,-1.54,20250325,8800,263.64,20240625,2.87,N,419530,500,43 억,,1201761,N,N,0,N,00,N
+20250326,111312,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,31900,-100,5,-0.31,2027594225,63800,23.32,32300,32400,31350,41600,22400,32000,31780.47,13.70,0,-15039,33366,32682,31816,31132,30266,33025,31475,44,9600,500,23680,50,1,8770930,2798,-14.10,9.45,12,0.73,-2263.00,3377.00,32500,20250325,-1.85,8800,20240625,262.50,32500,-1.85,20250325,12340,158.51,20250102,32500,-1.85,20250325,8800,262.50,20240625,2.87,N,419530,500,43 억,,1201761,N,N,0,N,00,N
+20250326,101312,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,31850,-150,5,-0.47,1216154900,38118,13.93,32300,32400,31600,41600,22400,32000,31905.00,13.70,0,-10501,33366,32682,31816,31132,30266,33025,31475,44,9600,500,23680,50,1,8770930,2794,-14.07,9.43,12,0.43,-2263.00,3377.00,32500,20250325,-2.00,8800,20240625,261.93,32500,-2.00,20250325,12340,158.10,20250102,32500,-2.00,20250325,8800,261.93,20240625,2.87,N,419530,500,43 억,,1201761,N,N,0,N,00,N
+20250326,091314,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,31900,-100,5,-0.31,510740425,15954,5.83,32300,32400,31700,41600,22400,32000,32013.32,13.70,0,-6583,33366,32682,31816,31132,30266,33025,31475,44,9600,500,23680,50,1,8770930,2798,-14.10,9.45,12,0.18,-2263.00,3377.00,32500,20250325,-1.85,8800,20240625,262.50,32500,-1.85,20250325,12340,158.51,20250102,32500,-1.85,20250325,8800,262.50,20240625,2.87,N,419530,500,43 억,,1201761,N,N,0,N,00,N
+20250325,161302,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,32000,650,2,2.07,8713543025,272150,118.60,31450,32500,30950,40750,21950,31350,32017.47,13.65,0,4400,33216,32282,31116,30182,29016,32400,30300,44,9400,500,23190,50,1,8770930,2807,-14.14,9.48,12,3.10,-2263.00,3377.00,32500,20250325,-1.54,8800,20240625,263.64,32500,-1.54,20250325,12340,159.32,20250102,32500,-1.54,20250325,8800,263.64,20240625,2.88,N,419530,500,43 억,,1197091,N,N,0,N,00,N
+20250325,151305,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,31950,600,2,1.91,8476098425,264723,115.37,31450,32500,30950,40750,21950,31350,32018.77,13.65,0,1397,33216,32282,31116,30182,29016,32400,30300,44,9400,500,23190,50,1,8770930,2802,-14.12,9.46,12,3.02,-2263.00,3377.00,32500,20250325,-1.69,8800,20240625,263.07,32500,-1.69,20250325,12340,158.91,20250102,32500,-1.69,20250325,8800,263.07,20240625,2.88,N,419530,500,43 억,,1197091,N,N,0,N,00,N
+20250325,141302,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,31950,600,2,1.91,7373620800,230424,100.42,31450,32500,30950,40750,21950,31350,32000.26,13.65,0,-7763,33216,32282,31116,30182,29016,32400,30300,44,9400,500,23190,50,1,8770930,2802,-14.12,9.46,12,2.63,-2263.00,3377.00,32500,20250325,-1.69,8800,20240625,263.07,32500,-1.69,20250325,12340,158.91,20250102,32500,-1.69,20250325,8800,263.07,20240625,2.88,N,419530,500,43 억,,1197091,N,N,0,N,00,N
+20250325,131354,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,32150,800,2,2.55,6180958500,193259,84.22,31450,32500,30950,40750,21950,31350,31982.80,13.65,0,-15148,33216,32282,31116,30182,29016,32400,30300,44,9400,500,23190,50,1,8770930,2820,-14.21,9.52,12,2.20,-2263.00,3377.00,32500,20250325,-1.08,8800,20240625,265.34,32500,-1.08,20250325,12340,160.53,20250102,32500,-1.08,20250325,8800,265.34,20240625,2.88,N,419530,500,43 억,,1197091,N,N,0,N,00,N
+20250325,121302,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,31550,200,2,0.64,5414616225,169147,73.71,31450,32500,30950,40750,21950,31350,32011.34,13.65,0,-17042,33216,32282,31116,30182,29016,32400,30300,44,9400,500,23190,50,1,8770930,2767,-13.94,9.34,12,1.93,-2263.00,3377.00,32500,20250325,-2.92,8800,20240625,258.52,32500,-2.92,20250325,12340,155.67,20250102,32500,-2.92,20250325,8800,258.52,20240625,2.88,N,419530,500,43 억,,1197091,N,N,0,N,00,N
+20250325,111302,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,31700,350,2,1.12,4921836625,153560,66.92,31450,32500,30950,40750,21950,31350,32051.60,13.65,0,-12811,33216,32282,31116,30182,29016,32400,30300,44,9400,500,23190,50,1,8770930,2780,-14.01,9.39,12,1.75,-2263.00,3377.00,32500,20250325,-2.46,8800,20240625,260.23,32500,-2.46,20250325,12340,156.89,20250102,32500,-2.46,20250325,8800,260.23,20240625,2.88,N,419530,500,43 억,,1197091,N,N,0,N,00,N
+20250325,101313,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,32150,800,2,2.55,3933447800,122712,53.48,31450,32500,30950,40750,21950,31350,32054.36,13.65,0,-10862,33216,32282,31116,30182,29016,32400,30300,44,9400,500,23190,50,1,8770930,2820,-14.21,9.52,12,1.40,-2263.00,3377.00,32500,20250325,-1.08,8800,20240625,265.34,32500,-1.08,20250325,12340,160.53,20250102,32500,-1.08,20250325,8800,265.34,20240625,2.88,N,419530,500,43 억,,1197091,N,N,0,N,00,N
+20250325,091314,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,31350,0,3,0.00,486884700,15590,6.79,31450,31550,30950,40750,21950,31350,31230.50,13.65,0,-5335,33216,32282,31116,30182,29016,32400,30300,44,9400,500,23190,50,1,8770930,2750,-13.85,9.28,12,0.18,-2263.00,3377.00,32350,20250321,-3.09,8800,20240625,256.25,32350,-3.09,20250321,12340,154.05,20250102,32350,-3.09,20250321,8800,256.25,20240625,2.88,N,419530,500,43 억,,1197091,N,N,0,N,00,N
+20250324,161259,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,31350,-350,5,-1.10,7094600975,227657,52.58,31350,32050,29950,41200,22200,31700,31163.30,13.71,0,-860,34433,33066,30983,29616,27533,33750,30300,44,9500,500,23450,50,1,8770930,2750,-15.70,5.93,12,2.60,-1997.00,5288.00,32350,20250321,-3.09,8800,20240625,256.25,32350,-3.09,20250321,12340,154.05,20250102,32350,-3.09,20250321,8800,256.25,20240625,2.80,N,419530,500,43 억,,1202706,N,N,0,N,00,N
+20250324,151308,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,31450,-250,5,-0.79,6887718975,221063,51.05,31350,32050,29950,41200,22200,31700,31157.25,13.71,0,-2888,34433,33066,30983,29616,27533,33750,30300,44,9500,500,23450,50,1,8770930,2758,-15.75,5.95,12,2.52,-1997.00,5288.00,32350,20250321,-2.78,8800,20240625,257.39,32350,-2.78,20250321,12340,154.86,20250102,32350,-2.78,20250321,8800,257.39,20240625,2.80,N,419530,500,43 억,,1202706,N,N,0,N,00,N
+20250324,141309,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,31900,200,2,0.63,6067979700,195103,45.06,31350,32050,29950,41200,22200,31700,31101.40,13.71,0,-13210,34433,33066,30983,29616,27533,33750,30300,44,9500,500,23450,50,1,8770930,2798,-15.97,6.03,12,2.22,-1997.00,5288.00,32350,20250321,-1.39,8800,20240625,262.50,32350,-1.39,20250321,12340,158.51,20250102,32350,-1.39,20250321,8800,262.50,20240625,2.80,N,419530,500,43 억,,1202706,N,N,0,N,00,N
+20250324,131310,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,31450,-250,5,-0.79,5055506000,163308,37.72,31350,31700,29950,41200,22200,31700,30956.86,13.71,0,-8740,34433,33066,30983,29616,27533,33750,30300,44,9500,500,23450,50,1,8770930,2758,-15.75,5.95,12,1.86,-1997.00,5288.00,32350,20250321,-2.78,8800,20240625,257.39,32350,-2.78,20250321,12340,154.86,20250102,32350,-2.78,20250321,8800,257.39,20240625,2.80,N,419530,500,43 억,,1202706,N,N,0,N,00,N
+20250324,121307,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,31250,-450,5,-1.42,4241600725,137458,31.75,31350,31600,29950,41200,22200,31700,30857.40,13.71,0,-9918,34433,33066,30983,29616,27533,33750,30300,44,9500,500,23450,50,1,8770930,2741,-15.65,5.91,12,1.57,-1997.00,5288.00,32350,20250321,-3.40,8800,20240625,255.11,32350,-3.40,20250321,12340,153.24,20250102,32350,-3.40,20250321,8800,255.11,20240625,2.80,N,419530,500,43 억,,1202706,N,N,0,N,00,N
+20250324,111306,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,31000,-700,5,-2.21,3716024625,120506,27.83,31350,31600,29950,41200,22200,31700,30836.81,13.71,0,-5313,34433,33066,30983,29616,27533,33750,30300,44,9500,500,23450,50,1,8770930,2719,-15.52,5.86,12,1.37,-1997.00,5288.00,32350,20250321,-4.17,8800,20240625,252.27,32350,-4.17,20250321,12340,151.22,20250102,32350,-4.17,20250321,8800,252.27,20240625,2.80,N,419530,500,43 억,,1202706,N,N,0,N,00,N
+20250324,101303,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,31100,-600,5,-1.89,3170681025,102963,23.78,31350,31600,29950,41200,22200,31700,30794.33,13.71,0,-1095,34433,33066,30983,29616,27533,33750,30300,44,9500,500,23450,50,1,8770930,2728,-15.57,5.88,12,1.17,-1997.00,5288.00,32350,20250321,-3.86,8800,20240625,253.41,32350,-3.86,20250321,12340,152.03,20250102,32350,-3.86,20250321,8800,253.41,20240625,2.80,N,419530,500,43 억,,1202706,N,N,0,N,00,N
+20250324,091305,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,31200,-500,5,-1.58,1904795750,62274,14.38,31350,31475,29950,41200,22200,31700,30587.25,13.71,0,-708,34433,33066,30983,29616,27533,33750,30300,44,9500,500,23450,50,1,8770930,2737,-15.62,5.90,12,0.71,-1997.00,5288.00,32350,20250321,-3.55,8800,20240625,254.55,32350,-3.55,20250321,12340,152.84,20250102,32350,-3.55,20250321,8800,254.55,20240625,2.80,N,419530,500,43 억,,1202706,N,N,0,N,00,N
 20250321,161320,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,31700,1600,2,5.32,13519925325,429774,138.09,29900,32350,28900,39100,21100,30100,31458.20,13.49,0,52068,32200,31150,29800,28750,27400,31675,29275,43,9000,500,22270,50,1,8590930,2723,-15.87,5.99,12,5.00,-1997.00,5288.00,32350,20250321,-2.01,8800,20240625,260.23,32350,-2.01,20250321,12340,156.89,20250102,32350,-2.01,20250321,8800,260.23,20240625,2.82,N,419530,500,42 억,,1158611,N,N,0,N,00,N
 20250321,151307,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,31900,1800,2,5.98,13326357400,423681,136.14,29900,32350,28900,39100,21100,30100,31453.91,13.49,0,51139,32200,31150,29800,28750,27400,31675,29275,43,9000,500,22270,50,1,8590930,2741,-15.97,6.03,12,4.93,-1997.00,5288.00,32350,20250321,-1.39,8800,20240625,262.50,32350,-1.39,20250321,12340,158.51,20250102,32350,-1.39,20250321,8800,262.50,20240625,2.82,N,419530,500,42 억,,1158611,N,N,0,N,00,N
 20250321,141307,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,32100,2000,2,6.64,11876478400,378173,121.51,29900,32350,28900,39100,21100,30100,31405.05,13.49,0,41393,32200,31150,29800,28750,27400,31675,29275,43,9000,500,22270,50,1,8590930,2758,-16.07,6.07,12,4.40,-1997.00,5288.00,32350,20250321,-0.77,8800,20240625,264.77,32350,-0.77,20250321,12340,160.13,20250102,32350,-0.77,20250321,8800,264.77,20240625,2.82,N,419530,500,42 억,,1158611,N,N,0,N,00,N

419530/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,8770930,0,262689353500,0.00
+20250325,0,8770930,0,280669760000,0.00
+20250324,0,8770930,0,274968655500,0.00
+20250321,0,8590930,0,272332481000,0.00
+20250320,0,8590930,0,258586993000,0.00
 20250319,0,8590930,0,252573342000,0.00
 20250318,0,8590930,0,262023365000,0.00
 20250317,0,8590930,0,243982412000,0.00

419530/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,31700,28250,32350,27450,1618860,48674651875,00,0.00,N,2,2850,
 20250310,28850,28500,32000,26300,1792786,52460638050,00,0.00,N,2,100,
 20250304,28750,27000,29850,25200,1279670,35163355050,00,0.00,N,2,1750,
 20250224,27000,24350,29600,23000,2848359,78634306150,00,0.00,N,2,2600,