Add accumulated files

000150/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,302500,313500,315500,299000,148765,45379909500,00,0.00,N,5,-21000,
+20250326,323500,313000,328000,308500,93804,29957507500,00,0.00,N,2,15000,
+20250325,308500,315000,326500,307500,91567,28868700500,00,0.00,N,5,-5500,
+20250324,314000,315500,322500,308500,68572,21540755250,00,0.00,N,5,-4000,
 20250321,318000,315000,329500,311000,150517,48044939500,00,0.00,N,5,-1000,
 20250320,319000,327000,332000,315000,109150,35150147500,00,0.00,N,5,-2000,
 20250319,321000,343000,343500,319000,205041,67085862750,00,0.00,N,5,-22000,

000150/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
+20250328,293000,-9500,5,2658,-53500,52942,790,-15871,15699,34782,46591,62433,10330,13784,18516,32124,100091,9491,9540,29656,2817
+20250327,302500,-21000,5,35348,-42466,12521,10828,-13022,3830,82052,29446,35607,25051,8976,10847,46704,71912,23086,14223,21998,7017
+20250326,323500,15000,2,-18083,-14250,26383,-5833,-4587,8500,33301,19730,34474,10590,6255,11082,51384,33980,8091,16423,10842,2582
+20250325,308500,-5500,5,2207,-4271,767,682,-1389,295,37700,33715,17730,11912,10577,5610,35493,37986,16963,11230,11966,5315
+20250324,314000,-4000,5,11124,-11140,826,3454,-3490,287,32085,19622,16146,10070,6159,5088,20961,30762,15320,6616,9648,4801
 20250321,318000,-1000,5,17647,-37554,16743,5639,-12006,5364,69723,48073,28997,22284,15315,9264,52076,85627,12254,16645,27321,3901
 20250320,319000,-2000,5,3945,11380,-16146,1287,3624,-5176,56126,43615,7265,18101,14023,2337,52181,32235,23411,16814,10399,7513
 20250319,321000,-22000,5,49782,-22062,-23541,16309,-7253,-7670,134480,43336,25602,44044,14179,8336,84698,65398,49143,27735,21432,16007

000150/min/candle-20250324.csv

@@ -0,0 +1,572 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,183000,21529451250,314000,314000,314000,314000,2633
+20250324,182900,21529451250,314000,314000,314000,314000,0
+20250324,182800,21529451250,314000,314000,314000,314000,0
+20250324,182700,21529451250,314000,314000,314000,314000,0
+20250324,182600,21529451250,314000,314000,314000,314000,0
+20250324,182500,21529451250,314000,314000,314000,314000,0
+20250324,182400,21529451250,314000,314000,314000,314000,0
+20250324,182300,21529451250,314000,314000,314000,314000,0
+20250324,182200,21529451250,314000,314000,314000,314000,0
+20250324,182100,21529451250,314000,314000,314000,314000,0
+20250324,182000,21529451250,314000,314000,314000,314000,0
+20250324,181900,21529451250,314000,314000,314000,314000,0
+20250324,181800,21529451250,314000,314000,314000,314000,0
+20250324,181700,21529451250,314000,314000,314000,314000,0
+20250324,181600,21529451250,314000,314000,314000,314000,0
+20250324,181500,21529451250,314000,314000,314000,314000,0
+20250324,181400,21529451250,314000,314000,314000,314000,0
+20250324,181300,21529451250,314000,314000,314000,314000,0
+20250324,181200,21529451250,314000,314000,314000,314000,0
+20250324,181100,21529451250,314000,314000,314000,314000,0
+20250324,181000,21529451250,314000,314000,314000,314000,0
+20250324,180900,21529451250,314000,314000,314000,314000,0
+20250324,180800,21529451250,314000,314000,314000,314000,0
+20250324,180700,21529451250,314000,314000,314000,314000,0
+20250324,180600,21529451250,314000,314000,314000,314000,0
+20250324,180500,21529451250,314000,314000,314000,314000,0
+20250324,180400,21529451250,314000,314000,314000,314000,0
+20250324,180300,21529451250,314000,314000,314000,314000,0
+20250324,180200,21529451250,314000,314000,314000,314000,0
+20250324,180100,21529451250,314000,314000,314000,314000,0
+20250324,180000,21529451250,314000,314000,314000,314000,2633
+20250324,175900,21529451250,314000,314000,314000,314000,0
+20250324,175800,21529451250,314000,314000,314000,314000,0
+20250324,175700,21529451250,314000,314000,314000,314000,0
+20250324,175600,21529451250,314000,314000,314000,314000,0
+20250324,175500,21529451250,314000,314000,314000,314000,0
+20250324,175400,21529451250,314000,314000,314000,314000,0
+20250324,175300,21529451250,314000,314000,314000,314000,0
+20250324,175200,21529451250,314000,314000,314000,314000,0
+20250324,175100,21529451250,314000,314000,314000,314000,0
+20250324,175000,21529451250,314000,314000,314000,314000,0
+20250324,174900,21529451250,314000,314000,314000,314000,0
+20250324,174800,21529451250,314000,314000,314000,314000,0
+20250324,174700,21529451250,314000,314000,314000,314000,0
+20250324,174600,21529451250,314000,314000,314000,314000,0
+20250324,174500,21529451250,314000,314000,314000,314000,0
+20250324,174400,21529451250,314000,314000,314000,314000,0
+20250324,174300,21529451250,314000,314000,314000,314000,0
+20250324,174200,21529451250,314000,314000,314000,314000,0
+20250324,174100,21529451250,314000,314000,314000,314000,0
+20250324,174000,21529451250,314000,314000,314000,314000,0
+20250324,173900,21529451250,314000,314000,314000,314000,0
+20250324,173800,21529451250,314000,314000,314000,314000,0
+20250324,173700,21529451250,314000,314000,314000,314000,0
+20250324,173600,21529451250,314000,314000,314000,314000,0
+20250324,173500,21529451250,314000,314000,314000,314000,0
+20250324,173400,21529451250,314000,314000,314000,314000,0
+20250324,173300,21529451250,314000,314000,314000,314000,0
+20250324,173200,21529451250,314000,314000,314000,314000,0
+20250324,173100,21529451250,314000,314000,314000,314000,0
+20250324,173000,21529451250,314000,314000,314000,314000,2633
+20250324,172900,21529451250,314000,314000,314000,314000,0
+20250324,172800,21529451250,314000,314000,314000,314000,0
+20250324,172700,21529451250,314000,314000,314000,314000,0
+20250324,172600,21529451250,314000,314000,314000,314000,0
+20250324,172500,21529451250,314000,314000,314000,314000,0
+20250324,172400,21529451250,314000,314000,314000,314000,0
+20250324,172300,21529451250,314000,314000,314000,314000,0
+20250324,172200,21529451250,314000,314000,314000,314000,0
+20250324,172100,21529451250,314000,314000,314000,314000,0
+20250324,172000,21529451250,314000,314000,314000,314000,0
+20250324,171900,21529451250,314000,314000,314000,314000,0
+20250324,171800,21529451250,314000,314000,314000,314000,0
+20250324,171700,21529451250,314000,314000,314000,314000,0
+20250324,171600,21529451250,314000,314000,314000,314000,0
+20250324,171500,21529451250,314000,314000,314000,314000,0
+20250324,171400,21529451250,314000,314000,314000,314000,0
+20250324,171300,21529451250,314000,314000,314000,314000,0
+20250324,171200,21529451250,314000,314000,314000,314000,0
+20250324,171100,21529451250,314000,314000,314000,314000,0
+20250324,171000,21529451250,314000,314000,314000,314000,0
+20250324,170900,21529451250,314000,314000,314000,314000,0
+20250324,170800,21529451250,314000,314000,314000,314000,0
+20250324,170700,21529451250,314000,314000,314000,314000,0
+20250324,170600,21529451250,314000,314000,314000,314000,0
+20250324,170500,21529451250,314000,314000,314000,314000,0
+20250324,170400,21529451250,314000,314000,314000,314000,0
+20250324,170300,21529451250,314000,314000,314000,314000,0
+20250324,170200,21529451250,314000,314000,314000,314000,0
+20250324,170100,21529451250,314000,314000,314000,314000,0
+20250324,170000,21529451250,314000,314000,314000,314000,2633
+20250324,165900,21529451250,314000,314000,314000,314000,0
+20250324,165800,21529451250,314000,314000,314000,314000,0
+20250324,165700,21529451250,314000,314000,314000,314000,0
+20250324,165600,21529451250,314000,314000,314000,314000,0
+20250324,165500,21529451250,314000,314000,314000,314000,0
+20250324,165400,21529451250,314000,314000,314000,314000,0
+20250324,165300,21529451250,314000,314000,314000,314000,0
+20250324,165200,21529451250,314000,314000,314000,314000,0
+20250324,165100,21529451250,314000,314000,314000,314000,0
+20250324,165000,21529451250,314000,314000,314000,314000,0
+20250324,164900,21529451250,314000,314000,314000,314000,0
+20250324,164800,21529451250,314000,314000,314000,314000,0
+20250324,164700,21529451250,314000,314000,314000,314000,0
+20250324,164600,21529451250,314000,314000,314000,314000,0
+20250324,164500,21529451250,314000,314000,314000,314000,0
+20250324,164400,21529451250,314000,314000,314000,314000,0
+20250324,164300,21529451250,314000,314000,314000,314000,0
+20250324,164200,21529451250,314000,314000,314000,314000,0
+20250324,164100,21529451250,314000,314000,314000,314000,0
+20250324,164000,21529451250,314000,314000,314000,314000,0
+20250324,163900,21529451250,314000,314000,314000,314000,0
+20250324,163800,21529451250,314000,314000,314000,314000,0
+20250324,163700,21529451250,314000,314000,314000,314000,0
+20250324,163600,21529451250,314000,314000,314000,314000,0
+20250324,163500,21529451250,314000,314000,314000,314000,0
+20250324,163400,21529451250,314000,314000,314000,314000,0
+20250324,163300,21529451250,314000,314000,314000,314000,0
+20250324,163200,21529451250,314000,314000,314000,314000,0
+20250324,163100,21529451250,314000,314000,314000,314000,0
+20250324,163000,21529451250,314000,314000,314000,314000,2633
+20250324,162900,21529451250,314000,314000,314000,314000,0
+20250324,162800,21529451250,314000,314000,314000,314000,0
+20250324,162700,21529451250,314000,314000,314000,314000,0
+20250324,162600,21529451250,314000,314000,314000,314000,0
+20250324,162500,21529451250,314000,314000,314000,314000,0
+20250324,162400,21529451250,314000,314000,314000,314000,0
+20250324,162300,21529451250,314000,314000,314000,314000,0
+20250324,162200,21529451250,314000,314000,314000,314000,0
+20250324,162100,21529451250,314000,314000,314000,314000,0
+20250324,162000,21529451250,314000,314000,314000,314000,0
+20250324,161900,21529451250,314000,314000,314000,314000,0
+20250324,161800,21529451250,314000,314000,314000,314000,0
+20250324,161700,21529451250,314000,314000,314000,314000,0
+20250324,161600,21529451250,314000,314000,314000,314000,0
+20250324,161500,21529451250,314000,314000,314000,314000,0
+20250324,161400,21529451250,314000,314000,314000,314000,0
+20250324,161300,21529451250,314000,314000,314000,314000,0
+20250324,161200,21529451250,314000,314000,314000,314000,0
+20250324,161100,21529451250,314000,314000,314000,314000,0
+20250324,161000,21529451250,314000,314000,314000,314000,0
+20250324,160900,21529451250,314000,314000,314000,314000,0
+20250324,160800,21529451250,314000,314000,314000,314000,0
+20250324,160700,21529451250,314000,314000,314000,314000,0
+20250324,160600,21529451250,314000,314000,314000,314000,0
+20250324,160500,21529451250,314000,314000,314000,314000,0
+20250324,160400,21529451250,314000,314000,314000,314000,0
+20250324,160300,21529451250,314000,314000,314000,314000,0
+20250324,160200,21529451250,314000,314000,314000,314000,0
+20250324,160100,21529451250,314000,314000,314000,314000,0
+20250324,160000,21529451250,314000,314000,314000,314000,2633
+20250324,155900,21529451250,314000,314000,314000,314000,0
+20250324,155800,21529451250,314000,314000,314000,314000,0
+20250324,155700,21529451250,314000,314000,314000,314000,0
+20250324,155600,21529451250,314000,314000,314000,314000,0
+20250324,155500,21529451250,314000,314000,314000,314000,0
+20250324,155400,21529451250,314000,314000,314000,314000,0
+20250324,155300,21529451250,314000,314000,314000,314000,0
+20250324,155200,21529451250,314000,314000,314000,314000,0
+20250324,155100,21529451250,314000,314000,314000,314000,0
+20250324,155000,21529451250,314000,314000,314000,314000,0
+20250324,154900,21529451250,314000,314000,314000,314000,0
+20250324,154800,21529451250,314000,314000,314000,314000,0
+20250324,154700,21529451250,314000,314000,314000,314000,0
+20250324,154600,21529451250,314000,314000,314000,314000,0
+20250324,154500,21529451250,314000,314000,314000,314000,0
+20250324,154400,21529451250,314000,314000,314000,314000,0
+20250324,154300,21529451250,314000,314000,314000,314000,0
+20250324,154200,21529451250,314000,314000,314000,314000,0
+20250324,154100,21529451250,314000,314000,314000,314000,0
+20250324,154000,21529451250,314000,314000,314000,314000,0
+20250324,153900,21529451250,314000,314000,314000,314000,0
+20250324,153800,21529451250,314000,314000,314000,314000,0
+20250324,153700,21529451250,314000,314000,314000,314000,0
+20250324,153600,21529451250,314000,314000,314000,314000,0
+20250324,153500,21529451250,314000,314000,314000,314000,0
+20250324,153400,21529451250,314000,314000,314000,314000,0
+20250324,153300,21529451250,314000,314000,314000,314000,0
+20250324,153200,21529451250,314000,314000,314000,314000,0
+20250324,153100,21529451250,314000,314000,314000,314000,0
+20250324,153000,21529451250,314000,314000,314000,314000,5266
+20250324,152900,20702689250,316500,316500,316500,316500,0
+20250324,152800,20702689250,316500,316500,316500,316500,0
+20250324,152700,20702689250,316500,316500,316500,316500,0
+20250324,152600,20702689250,316500,316500,316500,316500,0
+20250324,152500,20702689250,316500,316500,316500,316500,0
+20250324,152400,20702689250,316500,316500,316500,316500,0
+20250324,152300,20702689250,316500,316500,316500,316500,0
+20250324,152200,20702689250,316500,316500,316500,316500,0
+20250324,152100,20702689250,316500,316500,316500,316500,0
+20250324,152000,20702689250,316500,316500,316500,316500,0
+20250324,151900,20702689250,316500,316000,317000,315500,477
+20250324,151800,20551998750,316000,316500,316500,315500,95
+20250324,151700,20521955750,316000,316500,317000,316000,96
+20250324,151600,20491592250,316500,317000,317000,316500,87
+20250324,151500,20464042250,316500,315500,317500,315000,832
+20250324,151400,20200927750,315000,315000,315500,315000,419
+20250324,151300,20068859750,315000,315500,315500,315000,108
+20250324,151200,20034805750,315500,316000,316000,315000,356
+20250324,151100,19922474250,316000,315500,316000,315500,71
+20250324,151000,19900060250,316000,316000,316000,315500,29
+20250324,150900,19890900250,315500,315500,316000,315000,183
+20250324,150800,19833155750,315000,315500,315500,315000,56
+20250324,150700,19815504000,315250,315500,315500,315250,211
+20250324,150600,19748935000,315500,315000,315500,314500,215
+20250324,150500,19681207750,314500,315000,315000,314500,66
+20250324,150400,19660431750,315000,315000,315000,314500,59
+20250324,150300,19641851750,314500,315000,315000,314000,123
+20250324,150200,19603148250,314000,315000,315000,314000,42
+20250324,150100,19589921750,314000,314000,314500,313500,478
+20250324,150000,19439707750,314000,314500,314500,313500,161
+20250324,145900,19389143250,314000,314500,314500,314000,285
+20250324,145800,19299638250,314000,314500,314500,314000,54
+20250324,145700,19282673750,314500,313000,315000,313000,545
+20250324,145600,19111406250,313000,313500,314000,313000,156
+20250324,145500,19062473250,313500,314000,314000,313500,66
+20250324,145400,19041766750,314000,314000,314000,313000,331
+20250324,145300,18937976250,313500,313500,314000,313500,45
+20250324,145200,18923855250,314000,315000,315000,313500,57
+20250324,145100,18905955750,314500,314000,315000,313500,183
+20250324,145000,18848425750,313500,314000,314500,313500,139
+20250324,144900,18804777750,314000,314500,315000,314000,222
+20250324,144800,18734969750,314500,315000,315000,314000,128
+20250324,144700,18694721250,314500,315000,315500,313500,184
+20250324,144600,18636830750,314000,314000,315500,314000,165
+20250324,144500,18584869250,315000,315000,315000,314500,512
+20250324,144400,18423810250,315500,315000,315500,314500,105
+20250324,144300,18390722750,315000,315500,315500,315000,43
+20250324,144200,18377170750,315500,314500,316000,314500,112
+20250324,144100,18341872250,315000,315000,315500,314500,33
+20250324,144000,18331481750,315000,315000,315000,314500,133
+20250324,143900,18289608750,315000,315000,315500,315000,133
+20250324,143800,18247680750,315000,315500,315500,315000,214
+20250324,143700,18180247750,315500,316000,316000,315000,275
+20250324,143600,18093503750,315500,315500,316000,315000,93
+20250324,143500,18064165250,315500,315500,316000,315000,84
+20250324,143400,18037658250,315500,315500,316000,315500,65
+20250324,143300,18017145750,316000,315500,316000,315500,174
+20250324,143200,17962243250,315500,315750,316000,315000,151
+20250324,143100,17914610750,315500,315500,315500,315500,190
+20250324,143000,17854665750,315500,315500,316000,315500,150
+20250324,142900,17807332750,315500,316000,316500,315500,188
+20250324,142800,17747917250,316500,316500,317000,315500,850
+20250324,142700,17479171250,316500,316000,317500,316000,622
+20250324,142600,17282267250,316000,316500,318000,315500,1127
+20250324,142500,16925009750,316000,314500,316000,314000,1538
+20250324,142400,16439863250,315000,313000,315000,312000,299
+20250324,142300,16346168250,312000,311000,313000,311000,383
+20250324,142200,16226713750,310500,311000,311000,310500,75
+20250324,142100,16203416250,311000,311000,311500,311000,95
+20250324,142000,16173865250,311000,310500,311500,310500,235
+20250324,141900,16100755750,310500,310500,311000,310500,78
+20250324,141800,16076531750,310500,310500,311000,310500,74
+20250324,141700,16053551250,310500,311000,311500,310500,57
+20250324,141600,16035821250,311000,311000,311500,311000,48
+20250324,141500,16020891750,310500,310500,311500,310500,106
+20250324,141400,15987929750,310500,310500,311000,310000,86
+20250324,141300,15961234250,310500,310500,311000,310000,81
+20250324,141200,15936074250,310500,311000,311000,310000,167
+20250324,141100,15884220250,310500,311000,311500,310500,96
+20250324,141000,15854380250,310500,311000,311000,310000,57
+20250324,140900,15836684750,311000,311500,311500,310500,153
+20250324,140800,15789069250,311500,311000,312500,311000,178
+20250324,140700,15733585750,311000,311000,312000,311000,124
+20250324,140600,15694989250,311000,311000,311500,310500,126
+20250324,140500,15655801750,310500,311500,311500,310500,18
+20250324,140400,15650211250,310500,310500,311500,310000,197
+20250324,140300,15588974250,310500,311000,311500,310500,108
+20250324,140200,15555431750,311000,310500,311500,310500,135
+20250324,140100,15513440250,310500,311000,311500,310500,120
+20250324,140000,15476116250,311000,311000,311500,311000,91
+20250324,135900,15447797250,311000,310000,311500,309500,485
+20250324,135800,15297178250,310500,309500,310500,309000,221
+20250324,135700,15228751250,310000,309500,310000,309500,67
+20250324,135600,15208012750,309500,309500,310000,309500,307
+20250324,135500,15112991750,310000,310500,310500,309500,81
+20250324,135400,15087903750,310000,310000,310500,309500,59
+20250324,135300,15069620750,309500,311000,311000,309500,869
+20250324,135200,14800030750,310500,310500,311000,310500,53
+20250324,135100,14783569250,310500,310500,311000,310500,70
+20250324,135000,14761825250,310500,310500,311000,310500,84
+20250324,134900,14735740250,311000,310500,311000,310500,57
+20250324,134800,14718033250,310500,310500,311000,310500,79
+20250324,134700,14693494750,311000,311000,311000,310500,89
+20250324,134600,14665832250,310500,310500,311000,310500,190
+20250324,134500,14606810250,310500,310000,311500,310000,260
+20250324,134400,14526082250,310000,310000,310500,310000,39
+20250324,134300,14513991750,310000,310000,310500,310000,83
+20250324,134200,14488255250,310000,310500,310500,309500,99
+20250324,134100,14457571750,310000,309500,311000,309500,150
+20250324,134000,14411038750,310000,310000,310500,310000,128
+20250324,133900,14371344250,310000,310500,310500,310000,159
+20250324,133800,14322025250,310000,310500,311000,310000,107
+20250324,133700,14288822750,310000,309500,310500,309500,66
+20250324,133600,14268367750,310000,311000,311500,309500,215
+20250324,133500,14201660250,311000,309500,311000,309000,310
+20250324,133400,14105538250,309500,309500,309500,309000,110
+20250324,133300,14071502750,309500,309500,310000,309500,86
+20250324,133200,14044880750,309500,309500,310000,309500,129
+20250324,133100,14004925750,309500,309500,309500,309500,73
+20250324,133000,13982332250,310000,309500,310000,309500,68
+20250324,132900,13961278250,309500,309500,310000,309500,37
+20250324,132800,13949825250,309500,309500,310000,309500,53
+20250324,132700,13933420750,309500,310000,310000,309500,49
+20250324,132600,13918248250,310000,309500,310000,308500,1609
+20250324,132500,13421065250,309500,309500,310000,309500,85
+20250324,132400,13394753250,309500,310500,310500,309500,117
+20250324,132300,13358503250,310000,310000,310500,310000,88
+20250324,132200,13331220250,310000,310000,310500,310000,71
+20250324,132100,13309204250,310000,311000,311000,310000,174
+20250324,132000,13255188750,310500,309500,311000,309500,351
+20250324,131900,13146263250,309500,309500,310000,309500,56
+20250324,131800,13128926250,309500,309500,310000,309000,595
+20250324,131700,12944657250,309500,309500,310000,309500,98
+20250324,131600,12914322250,309500,309500,310000,309000,51
+20250324,131500,12898545750,309500,310000,310000,309000,171
+20250324,131400,12845621250,310000,309000,310000,309000,392
+20250324,131300,12724411250,309000,309500,310000,309000,302
+20250324,131200,12630973750,309500,310000,310000,309500,75
+20250324,131100,12607755250,309500,310000,310000,309500,62
+20250324,131000,12588565250,309500,309500,310000,309500,111
+20250324,130900,12554206750,309500,310000,310500,309500,489
+20250324,130800,12402671750,310000,310000,310500,310000,117
+20250324,130700,12366401000,310000,310500,310500,310000,26
+20250324,130600,12358340000,310000,310500,311000,310000,194
+20250324,130500,12298146000,310500,310500,311000,310000,163
+20250324,130400,12247544750,310500,310000,310500,310000,110
+20250324,130300,12213430500,310000,310000,310500,310000,119
+20250324,130200,12176519500,310000,310000,310500,310000,33
+20250324,130100,12166286500,310500,310000,311000,310000,100
+20250324,130000,12135270500,310500,311000,311000,310000,73
+20250324,125900,12112618000,310500,310000,311000,310000,66
+20250324,125800,12092133000,310500,310500,310500,310000,67
+20250324,125700,12071349500,311000,310000,311000,310000,123
+20250324,125600,12033190500,310000,310500,311000,310000,126
+20250324,125500,11994073500,310500,310500,311000,310500,43
+20250324,125400,11980720500,310500,310500,311000,310500,66
+20250324,125300,11960226500,310500,311000,311000,310500,58
+20250324,125200,11942213000,310500,310500,311000,310500,44
+20250324,125100,11928550000,311000,311000,311000,310500,99
+20250324,125000,11897800500,311000,311000,311500,310500,153
+20250324,124900,11850243000,311000,311000,311000,310500,39
+20250324,124800,11838119500,310500,310500,311500,310500,238
+20250324,124700,11764106000,310500,310500,311000,309500,72
+20250324,124600,11741745500,309500,310500,311000,309500,657
+20250324,124500,11538111500,310500,310500,311000,310500,44
+20250324,124400,11524440500,311000,310500,311500,310500,55
+20250324,124300,11507346000,311000,311000,311500,310500,97
+20250324,124200,11477173500,311000,311000,311500,310500,75
+20250324,124100,11453852500,311000,311500,311500,310500,121
+20250324,124000,11416206000,311500,311000,311500,311000,99
+20250324,123900,11385406500,311000,311500,311500,311000,73
+20250324,123800,11362702500,311000,311500,311500,311000,59
+20250324,123700,11344349000,311000,311000,311500,311000,49
+20250324,123600,11329109000,311000,312000,312000,311000,238
+20250324,123500,11254985000,311500,311000,312500,311000,167
+20250324,123400,11202981000,311000,310500,311000,310500,86
+20250324,123300,11176254500,311000,310000,311000,309500,127
+20250324,123200,11136835000,309500,310500,311000,309500,1762
+20250324,123100,10590306000,310500,311000,311500,310500,590
+20250324,123000,10406834000,311000,311000,311500,311000,87
+20250324,122900,10379773000,311500,312000,312000,311000,969
+20250324,122800,10077950000,312000,312000,312500,311500,527
+20250324,122700,9913619500,312000,311500,312000,311500,91
+20250324,122600,9885241500,311500,311500,312500,311500,92
+20250324,122500,9856538500,312000,312000,312000,311500,122
+20250324,122400,9818483500,312000,312500,312500,311500,75
+20250324,122300,9795089000,312000,311500,312500,311500,350
+20250324,122200,9685907000,312000,312000,312000,311500,170
+20250324,122100,9632893000,312000,311500,312500,311500,70
+20250324,122000,9611066000,312000,311500,312000,311000,239
+20250324,121900,9536540500,311500,311500,312000,311000,1067
+20250324,121800,9204175000,311500,311500,312000,311500,92
+20250324,121700,9175508000,311500,311500,312000,311500,157
+20250324,121600,9126594000,311500,312000,312000,311500,52
+20250324,121500,9110393000,311500,312000,312500,311500,407
+20250324,121400,8983419500,312000,312000,312500,312000,68
+20250324,121300,8962198000,312000,312000,312500,312000,96
+20250324,121200,8932241500,312000,312500,312500,312000,165
+20250324,121100,8880690500,313000,312500,313000,312500,104
+20250324,121000,8848157000,312500,312500,313000,312500,83
+20250324,120900,8822214000,312500,312500,313000,312500,83
+20250324,120800,8796275000,312000,313000,313000,312000,75
+20250324,120700,8772837000,312500,312500,313000,312500,110
+20250324,120600,8738434000,313000,313000,313500,313000,68
+20250324,120500,8717145500,313000,313000,313500,313000,40
+20250324,120400,8704623500,313000,313000,313500,312500,242
+20250324,120300,8628851500,312500,312500,313000,312000,403
+20250324,120200,8502904500,312500,312500,313000,312500,61
+20250324,120100,8483841000,312500,313500,313500,312500,88
+20250324,120000,8456294500,313500,313000,313500,312500,1013
+20250324,115900,8139294500,313000,313500,313500,313000,153
+20250324,115800,8091348000,313000,313000,314000,313000,136
+20250324,115700,8048700000,314000,314000,314000,313000,116
+20250324,115600,8012337000,314000,313500,314000,313500,71
+20250324,115500,7990074000,313500,314000,314000,313500,52
+20250324,115400,7973771500,313500,313500,314000,313500,83
+20250324,115300,7947746500,313500,313500,314000,313500,38
+20250324,115200,7935828500,313500,313500,314000,313500,77
+20250324,115100,7911688000,313500,314000,314000,313500,55
+20250324,115000,7894436000,313500,313500,314000,313500,48
+20250324,114900,7879386000,313500,314000,314000,313500,67
+20250324,114800,7858376500,313500,313500,314000,313500,170
+20250324,114700,7805022500,314000,314000,314000,313500,122
+20250324,114600,7766762000,313500,313500,314000,313500,62
+20250324,114500,7747323500,313500,313500,314000,313500,78
+20250324,114400,7722853000,314000,314000,314500,313500,25
+20250324,114300,7715005000,314000,313500,314500,313500,289
+20250324,114200,7624272500,313500,314000,314000,313500,90
+20250324,114100,7596054500,314000,314000,314000,313500,28
+20250324,114000,7587275500,314000,313500,314000,313500,84
+20250324,113900,7560936000,314000,314000,314000,313500,32
+20250324,113800,7550894000,315000,314000,315000,314000,46
+20250324,113700,7536443000,314000,314000,314500,313500,1124
+20250324,113600,7183540500,314000,314500,314500,314000,121
+20250324,113500,7145491500,315000,315000,315000,314500,84
+20250324,113400,7119061000,314500,314500,315000,314500,18
+20250324,113300,7113398000,315000,314500,315000,314500,65
+20250324,113200,7092946500,314500,314500,315000,314500,56
+20250324,113100,7075324500,315000,314500,315000,314500,55
+20250324,113000,7058019500,315000,315000,315000,314500,55
+20250324,112900,7040715750,315000,314500,315000,314500,24
+20250324,112800,7033165250,314500,315000,315000,314500,80
+20250324,112700,7007974750,315000,315000,315500,315000,28
+20250324,112600,6999151000,315000,315500,315500,314500,71
+20250324,112500,6976785500,315000,315000,315500,314500,138
+20250324,112400,6933325000,314500,314500,315000,314500,57
+20250324,112300,6915396000,314500,314500,315000,314500,114
+20250324,112200,6879541500,314500,314500,315000,314500,41
+20250324,112100,6866635500,314500,314500,315000,314500,38
+20250324,112000,6854683500,314500,314500,315000,314000,146
+20250324,111900,6808743500,314500,315000,315000,314000,73
+20250324,111800,6785793500,314500,314500,315000,314500,134
+20250324,111700,6743623500,314500,314500,315000,314500,78
+20250324,111600,6719082500,315000,315000,315000,314500,47
+20250324,111500,6704298000,314500,314500,314500,314500,76
+20250324,111400,6680396000,314500,314500,315000,314500,68
+20250324,111300,6659005000,314500,315000,315000,314500,80
+20250324,111200,6633832000,315000,315000,315500,315000,38
+20250324,111100,6621860500,315500,315500,315500,315000,58
+20250324,111000,6603584000,315500,315000,315500,315000,45
+20250324,110900,6589404000,315000,315000,315500,315000,124
+20250324,110800,6550340500,315000,315250,315500,315000,64
+20250324,110700,6530175250,315000,315000,315250,315000,94
+20250324,110600,6500565000,315250,315000,315250,315000,35
+20250324,110500,6489537500,315000,315000,315500,315000,77
+20250324,110400,6465282000,315000,315000,315500,315000,57
+20250324,110300,6447322500,315000,315000,315500,315000,36
+20250324,110200,6435981500,315500,315500,316000,315000,69
+20250324,110100,6414220500,315000,315000,316000,315000,79
+20250324,110000,6389308500,315500,315000,315500,315000,33
+20250324,105900,6378907500,315500,315000,316000,315000,150
+20250324,105800,6331582500,315500,315000,315500,314500,125
+20250324,105700,6292213500,315000,314500,315000,314500,37
+20250324,105600,6280572000,314500,314500,315000,314500,54
+20250324,105500,6263584000,314500,315000,315500,314500,232
+20250324,105400,6190504000,315000,315500,316000,315000,169
+20250324,105300,6137184500,315500,316000,316500,315500,71
+20250324,105200,6114761250,316500,316500,316500,316000,46
+20250324,105100,6100211250,316500,316000,316500,315500,250
+20250324,105000,6021211250,316000,315500,316000,315000,154
+20250324,104900,5972625250,315500,316000,316000,315500,38
+20250324,104800,5960622750,316000,316500,316500,316000,44
+20250324,104700,5946713750,316000,316000,316500,316000,26
+20250324,104600,5938492750,316500,316500,317000,316500,30
+20250324,104500,5928996250,316500,317000,317000,316000,44
+20250324,104400,5915065250,317000,316500,317000,315500,212
+20250324,104300,5847933750,316000,316000,316500,316000,54
+20250324,104200,5830864750,316500,316000,316500,316000,27
+20250324,104100,5822332250,316500,316500,316500,314500,918
+20250324,104000,5532958250,316500,316500,317000,316000,83
+20250324,103900,5506698250,316500,317500,317500,316500,246
+20250324,103800,5428728250,317000,317000,317500,317000,72
+20250324,103700,5405893250,317000,317000,317500,317000,50
+20250324,103600,5390042250,317000,317000,317500,317000,46
+20250324,103500,5375456250,317000,317500,317500,317000,42
+20250324,103400,5362138250,317500,317500,317500,317000,41
+20250324,103300,5349139750,317000,317000,317500,317000,31
+20250324,103200,5339308250,317500,317500,317500,317000,54
+20250324,103100,5322177750,317000,317000,317500,317000,42
+20250324,103000,5308863250,317500,318000,318000,317000,50
+20250324,102900,5292987750,317500,317500,318000,317500,26
+20250324,102800,5284732250,317500,318000,318000,317500,238
+20250324,102700,5209165250,318000,316500,318000,316500,427
+20250324,102600,5073930250,316500,316500,317000,316500,116
+20250324,102500,5037177250,316500,316500,317000,316500,333
+20250324,102400,4931779750,317000,317000,317000,316500,184
+20250324,102300,4873457250,317000,317500,318000,317000,341
+20250324,102200,4765198250,317500,317500,318000,317500,29
+20250324,102100,4755986750,318000,318000,318500,317500,64
+20250324,102000,4735650250,318500,318000,318500,318000,4
+20250324,101900,4734377750,318000,318500,318500,317500,127
+20250324,101800,4693977250,318000,318500,318500,318000,55
+20250324,101700,4676475750,318000,318000,318500,317500,155
+20250324,101600,4627172250,318000,318000,318500,318000,142
+20250324,101500,4582011250,318000,318500,318500,318000,236
+20250324,101400,4506949750,318500,318000,318500,318000,55
+20250324,101300,4489454250,318000,318000,318500,318000,46
+20250324,101200,4474825750,318000,318500,318500,318000,53
+20250324,101100,4457956250,318500,318500,319000,318000,99
+20250324,101000,4426428750,318500,318500,319000,318500,6
+20250324,100900,4424516250,318500,318500,319000,318500,90
+20250324,100800,4395835750,318500,319000,319500,318500,36
+20250324,100700,4384355750,319000,319000,319500,318500,48
+20250324,100600,4369045250,318500,318500,319000,318500,40
+20250324,100500,4356295750,319000,320000,320000,318500,87
+20250324,100400,4328542750,319500,320500,320500,319500,98
+20250324,100300,4297223250,320000,320500,320500,320000,294
+20250324,100200,4203022250,320500,321000,321000,320500,53
+20250324,100100,4186020250,321500,321000,321500,321000,51
+20250324,100000,4169636250,321500,322000,322500,321000,285
+20250324,095900,4077980250,322000,322000,322000,321500,407
+20250324,095800,3946934750,322500,321000,322500,321000,153
+20250324,095700,3897665250,321500,321500,322000,321000,124
+20250324,095600,3857815250,321500,321000,321500,321000,169
+20250324,095500,3803490250,321000,320000,321500,320000,368
+20250324,095400,3685431750,320500,319500,320500,319000,151
+20250324,095300,3637110750,319500,320000,320000,319000,66
+20250324,095200,3616009750,320000,319500,320000,319500,40
+20250324,095100,3603213250,319500,319500,320000,319500,103
+20250324,095000,3570289750,320000,319250,320000,319000,66
+20250324,094900,3549199750,319500,320000,320000,319500,58
+20250324,094800,3530661750,320000,320000,320500,319500,75
+20250324,094700,3506655750,320000,320500,320500,320000,94
+20250324,094600,3476553250,320500,319500,320500,319500,51
+20250324,094500,3460222250,319500,320000,320500,319500,59
+20250324,094400,3441342750,319500,319500,320500,319500,87
+20250324,094300,3413487750,319500,320500,320500,319000,118
+20250324,094200,3375728750,320500,319750,321000,319500,259
+20250324,094100,3292800750,318500,319500,320000,318500,297
+20250324,094000,3197978000,319000,320000,320500,319000,341
+20250324,093900,3088888500,320000,319000,320000,319000,228
+20250324,093800,3016041500,319000,319250,319500,318750,517
+20250324,093700,2851102750,319500,319250,319500,319000,214
+20250324,093600,2782824250,319500,319000,319500,319000,62
+20250324,093500,2763033750,319500,318500,319500,318500,358
+20250324,093400,2648870250,318500,318500,319500,318000,598
+20250324,093300,2458335250,318500,318000,319000,317500,441
+20250324,093200,2317874750,318500,318500,319000,317500,288
+20250324,093100,2226239750,318000,318000,318000,317500,112
+20250324,093000,2190628250,318500,318750,319000,317750,225
+20250324,092900,2119026250,318500,317000,319000,317000,428
+20250324,092800,1982951250,317000,317500,318000,317000,153
+20250324,092700,1934372750,317000,317000,318000,317000,46
+20250324,092600,1919767500,318000,317500,318000,317000,321
+20250324,092500,1817789500,317500,317500,318000,317000,62
+20250324,092400,1798113500,317500,318250,318500,317500,57
+20250324,092300,1779995250,318000,318000,318500,317500,65
+20250324,092200,1759319250,318500,318000,318500,318000,156
+20250324,092100,1709702250,317500,317000,318000,317000,54
+20250324,092000,1692556750,317000,317500,318000,317000,69
+20250324,091900,1670649250,317500,317000,318000,316500,105
+20250324,091800,1637348750,317000,317500,317500,317000,31
+20250324,091700,1627518250,317500,317500,317500,317000,17
+20250324,091600,1622121250,317500,319500,319500,317000,34
+20250324,091500,1611320750,317500,316000,319500,316000,149
+20250324,091400,1563903250,316500,317500,317500,316000,328
+20250324,091300,1459892250,317500,318500,318500,317500,183
+20250324,091200,1401659250,318500,318500,319000,318500,109
+20250324,091100,1366895750,318500,318000,319000,318000,155
+20250324,091000,1317466250,319000,319000,319000,318000,78
+20250324,090900,1292622750,319000,317500,319000,316000,264
+20250324,090800,1208806750,316500,316500,317500,316500,133
+20250324,090700,1166597750,316000,316500,317500,316000,93
+20250324,090600,1137130250,316500,316000,316500,315500,51
+20250324,090500,1121008250,315500,316000,316000,315500,101
+20250324,090400,1089138250,316000,315000,317000,315000,557
+20250324,090300,913122250,315000,314000,315000,314000,492
+20250324,090200,758192250,314000,314500,315000,314000,174
+20250324,090100,703456500,315000,316000,317000,314500,1442
+20250324,090000,247967000,316000,315500,318500,315500,783

000150/min/candle-20250325.csv

@@ -0,0 +1,572 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,183000,28861605000,308500,308500,308500,308500,3857
+20250325,182900,28861605000,308500,308500,308500,308500,0
+20250325,182800,28861605000,308500,308500,308500,308500,0
+20250325,182700,28861605000,308500,308500,308500,308500,0
+20250325,182600,28861605000,308500,308500,308500,308500,0
+20250325,182500,28861605000,308500,308500,308500,308500,0
+20250325,182400,28861605000,308500,308500,308500,308500,0
+20250325,182300,28861605000,308500,308500,308500,308500,0
+20250325,182200,28861605000,308500,308500,308500,308500,0
+20250325,182100,28861605000,308500,308500,308500,308500,0
+20250325,182000,28861605000,308500,308500,308500,308500,0
+20250325,181900,28861605000,308500,308500,308500,308500,0
+20250325,181800,28861605000,308500,308500,308500,308500,0
+20250325,181700,28861605000,308500,308500,308500,308500,0
+20250325,181600,28861605000,308500,308500,308500,308500,0
+20250325,181500,28861605000,308500,308500,308500,308500,0
+20250325,181400,28861605000,308500,308500,308500,308500,0
+20250325,181300,28861605000,308500,308500,308500,308500,0
+20250325,181200,28861605000,308500,308500,308500,308500,0
+20250325,181100,28861605000,308500,308500,308500,308500,0
+20250325,181000,28861605000,308500,308500,308500,308500,0
+20250325,180900,28861605000,308500,308500,308500,308500,0
+20250325,180800,28861605000,308500,308500,308500,308500,0
+20250325,180700,28861605000,308500,308500,308500,308500,0
+20250325,180600,28861605000,308500,308500,308500,308500,0
+20250325,180500,28861605000,308500,308500,308500,308500,0
+20250325,180400,28861605000,308500,308500,308500,308500,0
+20250325,180300,28861605000,308500,308500,308500,308500,0
+20250325,180200,28861605000,308500,308500,308500,308500,0
+20250325,180100,28861605000,308500,308500,308500,308500,0
+20250325,180000,28861605000,308500,308500,308500,308500,3857
+20250325,175900,28861605000,308500,308500,308500,308500,0
+20250325,175800,28861605000,308500,308500,308500,308500,0
+20250325,175700,28861605000,308500,308500,308500,308500,0
+20250325,175600,28861605000,308500,308500,308500,308500,0
+20250325,175500,28861605000,308500,308500,308500,308500,0
+20250325,175400,28861605000,308500,308500,308500,308500,0
+20250325,175300,28861605000,308500,308500,308500,308500,0
+20250325,175200,28861605000,308500,308500,308500,308500,0
+20250325,175100,28861605000,308500,308500,308500,308500,0
+20250325,175000,28861605000,308500,308500,308500,308500,0
+20250325,174900,28861605000,308500,308500,308500,308500,0
+20250325,174800,28861605000,308500,308500,308500,308500,0
+20250325,174700,28861605000,308500,308500,308500,308500,0
+20250325,174600,28861605000,308500,308500,308500,308500,0
+20250325,174500,28861605000,308500,308500,308500,308500,0
+20250325,174400,28861605000,308500,308500,308500,308500,0
+20250325,174300,28861605000,308500,308500,308500,308500,0
+20250325,174200,28861605000,308500,308500,308500,308500,0
+20250325,174100,28861605000,308500,308500,308500,308500,0
+20250325,174000,28861605000,308500,308500,308500,308500,0
+20250325,173900,28861605000,308500,308500,308500,308500,0
+20250325,173800,28861605000,308500,308500,308500,308500,0
+20250325,173700,28861605000,308500,308500,308500,308500,0
+20250325,173600,28861605000,308500,308500,308500,308500,0
+20250325,173500,28861605000,308500,308500,308500,308500,0
+20250325,173400,28861605000,308500,308500,308500,308500,0
+20250325,173300,28861605000,308500,308500,308500,308500,0
+20250325,173200,28861605000,308500,308500,308500,308500,0
+20250325,173100,28861605000,308500,308500,308500,308500,0
+20250325,173000,28861605000,308500,308500,308500,308500,3857
+20250325,172900,28861605000,308500,308500,308500,308500,0
+20250325,172800,28861605000,308500,308500,308500,308500,0
+20250325,172700,28861605000,308500,308500,308500,308500,0
+20250325,172600,28861605000,308500,308500,308500,308500,0
+20250325,172500,28861605000,308500,308500,308500,308500,0
+20250325,172400,28861605000,308500,308500,308500,308500,0
+20250325,172300,28861605000,308500,308500,308500,308500,0
+20250325,172200,28861605000,308500,308500,308500,308500,0
+20250325,172100,28861605000,308500,308500,308500,308500,0
+20250325,172000,28861605000,308500,308500,308500,308500,0
+20250325,171900,28861605000,308500,308500,308500,308500,0
+20250325,171800,28861605000,308500,308500,308500,308500,0
+20250325,171700,28861605000,308500,308500,308500,308500,0
+20250325,171600,28861605000,308500,308500,308500,308500,0
+20250325,171500,28861605000,308500,308500,308500,308500,0
+20250325,171400,28861605000,308500,308500,308500,308500,0
+20250325,171300,28861605000,308500,308500,308500,308500,0
+20250325,171200,28861605000,308500,308500,308500,308500,0
+20250325,171100,28861605000,308500,308500,308500,308500,0
+20250325,171000,28861605000,308500,308500,308500,308500,0
+20250325,170900,28861605000,308500,308500,308500,308500,0
+20250325,170800,28861605000,308500,308500,308500,308500,0
+20250325,170700,28861605000,308500,308500,308500,308500,0
+20250325,170600,28861605000,308500,308500,308500,308500,0
+20250325,170500,28861605000,308500,308500,308500,308500,0
+20250325,170400,28861605000,308500,308500,308500,308500,0
+20250325,170300,28861605000,308500,308500,308500,308500,0
+20250325,170200,28861605000,308500,308500,308500,308500,0
+20250325,170100,28861605000,308500,308500,308500,308500,0
+20250325,170000,28861605000,308500,308500,308500,308500,3857
+20250325,165900,28861605000,308500,308500,308500,308500,0
+20250325,165800,28861605000,308500,308500,308500,308500,0
+20250325,165700,28861605000,308500,308500,308500,308500,0
+20250325,165600,28861605000,308500,308500,308500,308500,0
+20250325,165500,28861605000,308500,308500,308500,308500,0
+20250325,165400,28861605000,308500,308500,308500,308500,0
+20250325,165300,28861605000,308500,308500,308500,308500,0
+20250325,165200,28861605000,308500,308500,308500,308500,0
+20250325,165100,28861605000,308500,308500,308500,308500,0
+20250325,165000,28861605000,308500,308500,308500,308500,0
+20250325,164900,28861605000,308500,308500,308500,308500,0
+20250325,164800,28861605000,308500,308500,308500,308500,0
+20250325,164700,28861605000,308500,308500,308500,308500,0
+20250325,164600,28861605000,308500,308500,308500,308500,0
+20250325,164500,28861605000,308500,308500,308500,308500,0
+20250325,164400,28861605000,308500,308500,308500,308500,0
+20250325,164300,28861605000,308500,308500,308500,308500,0
+20250325,164200,28861605000,308500,308500,308500,308500,0
+20250325,164100,28861605000,308500,308500,308500,308500,0
+20250325,164000,28861605000,308500,308500,308500,308500,0
+20250325,163900,28861605000,308500,308500,308500,308500,0
+20250325,163800,28861605000,308500,308500,308500,308500,0
+20250325,163700,28861605000,308500,308500,308500,308500,0
+20250325,163600,28861605000,308500,308500,308500,308500,0
+20250325,163500,28861605000,308500,308500,308500,308500,0
+20250325,163400,28861605000,308500,308500,308500,308500,0
+20250325,163300,28861605000,308500,308500,308500,308500,0
+20250325,163200,28861605000,308500,308500,308500,308500,0
+20250325,163100,28861605000,308500,308500,308500,308500,0
+20250325,163000,28861605000,308500,308500,308500,308500,3857
+20250325,162900,28861605000,308500,308500,308500,308500,0
+20250325,162800,28861605000,308500,308500,308500,308500,0
+20250325,162700,28861605000,308500,308500,308500,308500,0
+20250325,162600,28861605000,308500,308500,308500,308500,0
+20250325,162500,28861605000,308500,308500,308500,308500,0
+20250325,162400,28861605000,308500,308500,308500,308500,0
+20250325,162300,28861605000,308500,308500,308500,308500,0
+20250325,162200,28861605000,308500,308500,308500,308500,0
+20250325,162100,28861605000,308500,308500,308500,308500,0
+20250325,162000,28861605000,308500,308500,308500,308500,0
+20250325,161900,28861605000,308500,308500,308500,308500,0
+20250325,161800,28861605000,308500,308500,308500,308500,0
+20250325,161700,28861605000,308500,308500,308500,308500,0
+20250325,161600,28861605000,308500,308500,308500,308500,0
+20250325,161500,28861605000,308500,308500,308500,308500,0
+20250325,161400,28861605000,308500,308500,308500,308500,0
+20250325,161300,28861605000,308500,308500,308500,308500,0
+20250325,161200,28861605000,308500,308500,308500,308500,0
+20250325,161100,28861605000,308500,308500,308500,308500,0
+20250325,161000,28861605000,308500,308500,308500,308500,0
+20250325,160900,28861605000,308500,308500,308500,308500,0
+20250325,160800,28861605000,308500,308500,308500,308500,0
+20250325,160700,28861605000,308500,308500,308500,308500,0
+20250325,160600,28861605000,308500,308500,308500,308500,0
+20250325,160500,28861605000,308500,308500,308500,308500,0
+20250325,160400,28861605000,308500,308500,308500,308500,0
+20250325,160300,28861605000,308500,308500,308500,308500,0
+20250325,160200,28861605000,308500,308500,308500,308500,0
+20250325,160100,28861605000,308500,308500,308500,308500,0
+20250325,160000,28861605000,308500,308500,308500,308500,3857
+20250325,155900,28861605000,308500,308500,308500,308500,0
+20250325,155800,28861605000,308500,308500,308500,308500,0
+20250325,155700,28861605000,308500,308500,308500,308500,0
+20250325,155600,28861605000,308500,308500,308500,308500,0
+20250325,155500,28861605000,308500,308500,308500,308500,0
+20250325,155400,28861605000,308500,308500,308500,308500,0
+20250325,155300,28861605000,308500,308500,308500,308500,0
+20250325,155200,28861605000,308500,308500,308500,308500,0
+20250325,155100,28861605000,308500,308500,308500,308500,0
+20250325,155000,28861605000,308500,308500,308500,308500,0
+20250325,154900,28861605000,308500,308500,308500,308500,0
+20250325,154800,28861605000,308500,308500,308500,308500,0
+20250325,154700,28861605000,308500,308500,308500,308500,0
+20250325,154600,28861605000,308500,308500,308500,308500,0
+20250325,154500,28861605000,308500,308500,308500,308500,0
+20250325,154400,28861605000,308500,308500,308500,308500,0
+20250325,154300,28861605000,308500,308500,308500,308500,0
+20250325,154200,28861605000,308500,308500,308500,308500,0
+20250325,154100,28861605000,308500,308500,308500,308500,0
+20250325,154000,28861605000,308500,308500,308500,308500,0
+20250325,153900,28861605000,308500,308500,308500,308500,0
+20250325,153800,28861605000,308500,308500,308500,308500,0
+20250325,153700,28861605000,308500,308500,308500,308500,0
+20250325,153600,28861605000,308500,308500,308500,308500,0
+20250325,153500,28861605000,308500,308500,308500,308500,0
+20250325,153400,28861605000,308500,308500,308500,308500,0
+20250325,153300,28861605000,308500,308500,308500,308500,0
+20250325,153200,28861605000,308500,308500,308500,308500,0
+20250325,153100,28861605000,308500,308500,308500,308500,0
+20250325,153000,28861605000,308500,308500,308500,308500,7714
+20250325,152900,27671720500,309500,309500,309500,309500,0
+20250325,152800,27671720500,309500,309500,309500,309500,0
+20250325,152700,27671720500,309500,309500,309500,309500,0
+20250325,152600,27671720500,309500,309500,309500,309500,0
+20250325,152500,27671720500,309500,309500,309500,309500,0
+20250325,152400,27671720500,309500,309500,309500,309500,0
+20250325,152300,27671720500,309500,309500,309500,309500,0
+20250325,152200,27671720500,309500,309500,309500,309500,0
+20250325,152100,27671720500,309500,309500,309500,309500,0
+20250325,152000,27671720500,309500,309500,309500,309500,0
+20250325,151900,27671720500,309500,309500,310000,307500,547
+20250325,151800,27502915500,309500,309000,309500,308500,361
+20250325,151700,27391458000,308500,308000,309000,308000,439
+20250325,151600,27256021000,308000,308000,309000,308000,264
+20250325,151500,27174594000,308500,308500,309000,308000,403
+20250325,151400,27050298000,308500,309000,309500,308000,303
+20250325,151300,26956735000,309500,309000,309500,308000,920
+20250325,151200,26672810500,309000,308500,309000,308000,209
+20250325,151100,26608335500,308500,308000,309000,308000,181
+20250325,151000,26552524000,308000,309000,309000,308000,264
+20250325,150900,26471087500,308500,308500,309000,308000,392
+20250325,150800,26350187000,308500,308500,309000,308000,334
+20250325,150700,26247219500,308500,309000,309000,308500,314
+20250325,150600,26150283500,309000,308500,309000,308000,346
+20250325,150500,26043532500,308500,308500,309000,308500,152
+20250325,150400,25996617500,309000,309000,309000,308000,235
+20250325,150300,25924091000,309000,308500,309500,308000,401
+20250325,150200,25800277000,308500,309000,309000,308000,210
+20250325,150100,25735474500,309000,308500,309000,308500,250
+20250325,150000,25658335000,308500,309000,309500,308000,507
+20250325,145900,25501862500,309500,309000,309500,309000,136
+20250325,145800,25459804500,309000,309500,310000,309000,1028
+20250325,145700,25141796500,310000,310500,311000,309500,401
+20250325,145600,25017457000,310500,310500,311000,309500,496
+20250325,145500,24863589500,310500,310000,311500,310000,39
+20250325,145400,24851470500,310500,310000,311500,310000,200
+20250325,145300,24789362000,309500,311500,311500,309500,121
+20250325,145200,24751720000,311500,311500,311500,311000,102
+20250325,145100,24719966000,311250,311500,311500,310000,93
+20250325,145000,24691076000,310500,310500,311000,309500,237
+20250325,144900,24617442000,310500,310250,311000,310000,284
+20250325,144800,24529251750,310250,310000,310500,309000,252
+20250325,144700,24451211500,310000,309500,310000,309000,486
+20250325,144600,24300635500,309500,309750,310500,309000,96
+20250325,144500,24270902750,309750,310500,310500,309000,178
+20250325,144400,24215819000,310500,310500,310500,309500,34
+20250325,144300,24205291000,310000,310250,311000,309500,100
+20250325,144200,24174317000,310000,310500,310500,309500,534
+20250325,144100,24008844000,311000,310000,311000,310000,35
+20250325,144000,23997990500,311000,311000,311000,310000,134
+20250325,143900,23956432250,311000,310000,311000,309500,259
+20250325,143800,23875961750,311000,310000,311000,309500,145
+20250325,143700,23830968750,310500,309500,310500,309000,132
+20250325,143600,23790119750,309500,310000,310000,309500,66
+20250325,143500,23769679250,309500,310000,311000,309500,120
+20250325,143400,23732435250,310000,310500,311000,309000,150
+20250325,143300,23685978250,310500,310000,311000,310000,71
+20250325,143200,23663945750,310000,310000,311000,309500,370
+20250325,143100,23549244250,310000,310000,311000,309500,140
+20250325,143000,23505867750,309500,311000,311000,309500,165
+20250325,142900,23454734750,310500,309000,311000,308500,279
+20250325,142800,23368173250,310000,308500,310000,308000,285
+20250325,142700,23280135500,310000,308500,310500,308000,328
+20250325,142600,23178598500,308500,309000,309000,308000,168
+20250325,142500,23126758000,309000,309500,309750,309000,73
+20250325,142400,23104186250,309000,309000,309500,309000,78
+20250325,142300,23080058750,309000,310000,310000,309000,165
+20250325,142200,23029022250,310000,309500,311000,309500,160
+20250325,142100,22979477750,309500,310500,310500,309500,82
+20250325,142000,22954063750,310500,311000,311000,309500,180
+20250325,141900,22898252750,311000,310000,311250,310000,292
+20250325,141800,22807565000,310000,312000,312000,310000,317
+20250325,141700,22708899000,312000,309000,312000,309000,357
+20250325,141600,22597868500,309000,310000,311750,307500,1973
+20250325,141500,21986454750,309000,310000,310000,309000,250
+20250325,141400,21909030750,310000,310000,310500,310000,142
+20250325,141300,21865009750,310500,310000,311000,310000,585
+20250325,141200,21683463750,309500,308000,309500,308000,213
+20250325,141100,21617644250,308000,309000,309000,308000,157
+20250325,141000,21569225250,308500,308500,309500,308500,90
+20250325,140900,21541431250,308500,309000,309500,308500,94
+20250325,140800,21512377250,308500,309500,309750,308500,161
+20250325,140700,21462633750,309500,308500,310000,308500,189
+20250325,140600,21404181250,308500,308500,309000,308000,60
+20250325,140500,21385667750,308000,309000,309000,308000,173
+20250325,140400,21332336500,308000,308500,309000,308000,90
+20250325,140300,21304595000,309000,308000,309000,308000,96
+20250325,140200,21274996500,308000,308500,309000,308000,185
+20250325,140100,21217950000,308500,308500,309000,308500,127
+20250325,140000,21178749500,308500,309000,309500,308500,608
+20250325,135900,20990888000,309000,309000,310000,309000,93
+20250325,135800,20962119500,309000,310000,310000,309000,70
+20250325,135700,20940475000,309000,309000,309500,309000,232
+20250325,135600,20868727000,309500,309000,309750,309000,100
+20250325,135500,20837796750,309500,309000,310000,309000,109
+20250325,135400,20804086750,309500,310000,311000,309000,1389
+20250325,135300,20374200750,309500,309500,310500,309500,39
+20250325,135200,20362115250,310000,309500,311000,309000,67
+20250325,135100,20341352750,311000,310000,311000,309000,232
+20250325,135000,20269510250,309500,310500,310500,309500,92
+20250325,134900,20241018000,309500,310000,310500,309000,139
+20250325,134800,20197998000,309500,309500,310000,309000,156
+20250325,134700,20149757500,309500,310000,310000,309500,82
+20250325,134600,20124374000,310000,309000,310500,309000,58
+20250325,134500,20106408000,310000,309750,310000,309000,133
+20250325,134400,20065262750,309750,310500,310500,309500,82
+20250325,134300,20039880000,309500,310000,310500,309500,80
+20250325,134200,20015080500,310000,310000,310500,309000,384
+20250325,134100,19896178000,310000,310000,310500,309500,121
+20250325,134000,19858695500,310000,309500,310500,309500,124
+20250325,133900,19820269000,309500,310500,310500,309500,153
+20250325,133800,19772861000,310000,310000,310500,310000,18
+20250325,133700,19767279500,310000,310500,310500,310000,139
+20250325,133600,19724173000,310000,310500,311000,310000,145
+20250325,133500,19679210500,310000,310500,311000,310000,41
+20250325,133400,19666481000,310500,310000,310500,310000,204
+20250325,133300,19603222500,310500,310750,310750,310000,120
+20250325,133200,19565986250,310500,310500,311000,310500,31
+20250325,133100,19556359250,310500,311000,311000,310000,202
+20250325,133000,19493614500,310500,310500,311000,310000,225
+20250325,132900,19423793000,310000,311000,311000,310000,575
+20250325,132800,19245321000,311000,311000,311500,310500,259
+20250325,132700,19164819500,311000,311000,311500,311000,233
+20250325,132600,19092316500,311000,312000,312000,311000,268
+20250325,132500,19008853500,312000,311500,312000,311500,172
+20250325,132400,18955253500,311500,313000,313000,311500,386
+20250325,132300,18834786500,312000,312500,312500,312000,438
+20250325,132200,18697959500,313000,313000,313000,312500,120
+20250325,132100,18660453500,313000,312500,313500,312500,78
+20250325,132000,18636042500,312500,313000,313000,312500,41
+20250325,131900,18623228500,313000,312500,313500,312500,29
+20250325,131800,18614159000,313000,313000,313500,312500,77
+20250325,131700,18590052000,313000,312500,313000,312500,28
+20250325,131600,18581292000,312500,312500,312500,312500,51
+20250325,131500,18565354500,313000,313000,313000,312500,527
+20250325,131400,18400444750,313000,313500,313500,313000,28
+20250325,131300,18391680250,313000,314000,314000,313000,61
+20250325,131200,18372575250,313000,313500,314000,313000,112
+20250325,131100,18337486750,313000,313500,313500,313000,38
+20250325,131000,18325587750,313500,314000,314000,313000,54
+20250325,130900,18308657750,314000,314500,314500,313500,54
+20250325,130800,18291702250,313000,313500,313500,313000,82
+20250325,130700,18266035750,313500,313500,314500,313500,42
+20250325,130600,18252861750,313500,313500,313750,313500,62
+20250325,130500,18233422250,313500,313500,314500,313500,66
+20250325,130400,18212709250,313500,313500,314000,313500,14
+20250325,130300,18208317250,313750,313500,313750,313500,49
+20250325,130200,18192953000,313500,314000,314000,313500,27
+20250325,130100,18184484000,313500,314500,314500,313500,25
+20250325,130000,18176638000,314500,314500,314500,314000,99
+20250325,125900,18145525500,314500,314000,314500,314000,91
+20250325,125800,18116939000,314000,313250,316000,312000,1981
+20250325,125700,17494705500,312500,312000,312500,312000,30
+20250325,125600,17485334000,312000,313000,313500,312000,89
+20250325,125500,17457517500,312500,313000,313250,312500,50
+20250325,125400,17441881750,313000,312500,313500,312500,49
+20250325,125300,17426544750,312500,312500,313000,312000,234
+20250325,125200,17353463750,313500,312500,313500,312500,94
+20250325,125100,17324061250,312500,313000,314000,312500,89
+20250325,125000,17296212250,313000,314000,314000,313000,98
+20250325,124900,17265490250,313000,313000,314000,313000,84
+20250325,124800,17239181750,313000,313000,313500,313000,45
+20250325,124700,17225096250,313000,313500,314000,313000,95
+20250325,124600,17195351250,313500,313000,313750,313000,64
+20250325,124500,17175288750,313500,313500,314000,313000,71
+20250325,124400,17153041250,314000,314000,314000,313500,20
+20250325,124300,17146769750,313000,313500,314000,313000,97
+20250325,124200,17116355750,314000,313500,314000,313500,80
+20250325,124100,17091273750,314000,314000,314000,313500,41
+20250325,124000,17078404750,314000,314000,314500,314000,58
+20250325,123900,17060189500,314000,314000,314500,314000,61
+20250325,123800,17041035000,314000,314000,314500,314000,76
+20250325,123700,17017164000,314000,314500,314500,314000,68
+20250325,123600,16995807500,314000,313500,314000,313500,23
+20250325,123500,16988592000,313500,313000,314000,313000,128
+20250325,123400,16948464000,312500,312500,314000,312500,122
+20250325,123300,16910308500,314500,314000,314500,312500,742
+20250325,123200,16677984000,314000,314250,314500,314000,60
+20250325,123100,16659141000,314500,314000,314500,314000,115
+20250325,123000,16623017000,314000,314000,314500,314000,58
+20250325,122900,16604780000,314500,314250,314500,314000,42
+20250325,122800,16591588750,314250,314000,314500,314000,193
+20250325,122700,16530984250,314000,314000,314000,314000,4
+20250325,122600,16529728250,314000,314250,314500,314000,31
+20250325,122500,16519990500,314000,314500,314500,314000,97
+20250325,122400,16489509500,314500,314000,315000,314000,302
+20250325,122300,16394570000,314000,314250,314500,314000,22
+20250325,122200,16387658000,314500,314000,314500,314000,68
+20250325,122100,16366305500,314000,314000,314500,314000,67
+20250325,122000,16345261000,314500,314250,314500,314000,25
+20250325,121900,16337402250,314000,314000,314500,314000,91
+20250325,121800,16308821750,314500,314000,314500,314000,101
+20250325,121700,16277092750,314000,313000,314250,313000,45
+20250325,121600,16262969000,313000,314000,314000,313000,100
+20250325,121500,16231649500,313500,313500,314000,313500,34
+20250325,121400,16220989500,313500,314000,314000,313500,56
+20250325,121300,16203429750,314000,314000,314000,313500,100
+20250325,121200,16172069250,314000,313500,314000,313500,30
+20250325,121100,16162660250,313500,313500,314000,313500,68
+20250325,121000,16141338750,313500,313500,314500,313500,108
+20250325,120900,16107468250,313500,314250,314500,313500,40
+20250325,120800,16094908000,314250,313500,314500,313500,26
+20250325,120700,16086745750,314000,314000,314500,313500,56
+20250325,120600,16069172750,313500,314250,314500,313500,106
+20250325,120500,16035885000,314250,313500,314500,313500,60
+20250325,120400,16017047500,313500,314000,314000,313500,46
+20250325,120300,16002612000,313500,314000,315000,313500,127
+20250325,120200,15962738000,314000,314000,314500,314000,45
+20250325,120100,15948602500,315000,314000,315000,314000,71
+20250325,120000,15926288000,314500,314500,315000,314000,144
+20250325,115900,15881012000,315000,313500,315000,313500,133
+20250325,115800,15839205000,313500,314000,314500,313500,54
+20250325,115700,15822232000,314500,314500,314500,313500,151
+20250325,115600,15774867000,314250,313500,314500,313500,36
+20250325,115500,15763572750,313500,314000,314500,313500,39
+20250325,115400,15751323750,314500,314000,314500,313500,82
+20250325,115300,15725586500,314000,313500,314500,313500,53
+20250325,115200,15708951500,313500,314500,314500,313500,58
+20250325,115100,15690737000,313500,313750,314500,313500,136
+20250325,115000,15648068500,313500,314500,314500,313500,78
+20250325,114900,15623590500,313500,314500,314500,313500,26
+20250325,114800,15615431000,313500,314000,314500,313500,166
+20250325,114700,15563351500,314000,314000,314500,314000,125
+20250325,114600,15524083500,314000,314500,314500,314000,47
+20250325,114500,15509324500,314500,314500,314500,314000,171
+20250325,114400,15455605250,314000,314000,314500,314000,34
+20250325,114300,15444918250,314000,314500,315000,314000,84
+20250325,114200,15418525750,314500,313500,315000,313500,136
+20250325,114100,15375871250,315000,313500,315000,313500,24
+20250325,114000,15368327250,314000,313500,314500,313500,97
+20250325,113900,15337888250,313500,314500,314500,313500,286
+20250325,113800,15248180750,315000,314500,315000,314500,44
+20250325,113700,15234326250,314500,315000,315000,314000,69
+20250325,113600,15212619250,314000,315500,315500,314000,197
+20250325,113500,15150714750,315000,315000,315000,315000,37
+20250325,113400,15139059750,314500,315000,315500,314500,46
+20250325,113300,15124573750,314000,314500,316000,314000,96
+20250325,113200,15094389250,314500,315000,315000,314500,83
+20250325,113100,15068284750,315000,315500,315500,315000,129
+20250325,113000,15027622750,315000,314500,316000,314000,126
+20250325,112900,14987934250,314500,315500,316000,314500,123
+20250325,112800,14949201750,315000,315000,315500,315000,43
+20250325,112700,14935646750,315000,314500,315500,314500,29
+20250325,112600,14926503750,314500,314500,315500,314000,158
+20250325,112500,14876773750,314500,314500,315000,314500,33
+20250325,112400,14866387250,314500,314000,315000,314000,134
+20250325,112300,14824276000,314000,314000,315000,314000,168
+20250325,112200,14771464000,314500,315000,315000,314500,91
+20250325,112100,14742829750,315000,314000,315000,314000,36
+20250325,112000,14731511750,314000,314000,315000,314000,113
+20250325,111900,14695997750,314500,315000,315000,314000,129
+20250325,111800,14655423750,314750,314500,315000,314500,21
+20250325,111700,14648817000,314500,315000,315500,314500,519
+20250325,111600,14485423500,315000,315500,315500,315000,105
+20250325,111500,14452332500,315000,315500,316000,315000,379
+20250325,111400,14332761250,315500,316500,316500,315500,41
+20250325,111300,14319797750,316000,315500,316500,315500,83
+20250325,111200,14293564750,315500,316000,316500,315500,276
+20250325,111100,14206330750,316500,316000,316500,316000,13
+20250325,111000,14202219250,317000,316000,317000,316000,74
+20250325,110900,14178798750,316000,317000,317500,316000,183
+20250325,110800,14120874750,317000,317500,317500,316500,69
+20250325,110700,14098998250,316500,316500,317500,316500,58
+20250325,110600,14080616500,316500,316500,317500,316500,93
+20250325,110500,14051155500,317000,317500,318000,317000,96
+20250325,110400,14020694500,317500,316500,317500,316500,98
+20250325,110300,13989610750,316500,317000,318000,316500,92
+20250325,110200,13960417250,317500,317250,318000,317000,68
+20250325,110100,13938849500,317500,318000,318000,317000,71
+20250325,110000,13916304750,316500,317000,317500,316500,371
+20250325,105900,13798760750,317500,318000,318500,317000,358
+20250325,105800,13684985250,318000,318000,318500,318000,57
+20250325,105700,13666843750,318000,318000,319000,318000,33
+20250325,105600,13656348750,319000,319000,319000,318000,70
+20250325,105500,13634025750,317500,317500,319000,317500,127
+20250325,105400,13593667750,318000,319000,319000,318000,61
+20250325,105300,13574248750,318000,318750,319000,318000,130
+20250325,105200,13532860000,318500,318500,318500,318000,75
+20250325,105100,13508988750,318500,318500,319000,318500,53
+20250325,105000,13492093250,319000,319000,319000,318500,118
+20250325,104900,13454500750,319000,319000,319500,318500,54
+20250325,104800,13437251250,318500,318500,319500,318500,99
+20250325,104700,13405701750,318500,319000,319500,318000,148
+20250325,104600,13358554750,318500,319500,319500,318000,56
+20250325,104500,13340681750,319500,318000,319500,318000,98
+20250325,104400,13309476750,318500,319000,319500,317500,87
+20250325,104300,13281739750,319000,319000,319000,317500,241
+20250325,104200,13205073250,319000,317000,319000,317000,120
+20250325,104100,13166913250,317000,318500,318500,317000,565
+20250325,104000,12987589250,318500,318500,319000,318000,74
+20250325,103900,12964026250,318500,318500,318500,318000,32
+20250325,103800,12953840250,318500,319000,319500,318000,177
+20250325,103700,12897418250,319500,319500,319500,319000,164
+20250325,103600,12845084250,319000,319500,320000,319000,179
+20250325,103500,12787893250,320000,320000,320000,319500,60
+20250325,103400,12768698750,319500,320000,320000,319500,155
+20250325,103300,12719142250,320000,320500,321000,320000,52
+20250325,103200,12702475250,320000,318000,320000,318000,90
+20250325,103100,12673690750,318000,319500,320000,318000,194
+20250325,103000,12611863750,319500,320250,320500,319000,62
+20250325,102900,12592030500,320000,320000,320000,319000,18
+20250325,102800,12586280500,318500,320000,320000,318500,168
+20250325,102700,12532665000,320000,319000,321000,319000,141
+20250325,102600,12487506000,319000,320000,320500,318500,74
+20250325,102500,12463818500,320000,319000,320500,318000,284
+20250325,102400,12373173000,319500,319000,319500,318000,103
+20250325,102300,12340327500,319000,319000,319500,319000,89
+20250325,102200,12311922000,318000,319500,319500,317500,204
+20250325,102100,12246963500,319500,320000,320000,318500,109
+20250325,102000,12212141000,320000,320000,320500,320000,110
+20250325,101900,12176928000,320000,320000,321000,317500,571
+20250325,101800,11995182500,319500,320000,320500,319000,138
+20250325,101700,11951051000,320000,320500,321000,320000,96
+20250325,101600,11920290500,320500,321000,321500,320000,25
+20250325,101500,11912259000,321500,321000,322000,320000,382
+20250325,101400,11789778500,321500,321500,321500,320500,199
+20250325,101300,11725902500,321500,321500,321500,321000,197
+20250325,101200,11662653000,321000,322500,322500,321000,288
+20250325,101100,11569988500,322500,322000,322500,322000,35
+20250325,101000,11558718000,322000,322000,323000,322000,209
+20250325,100900,11491318000,322000,322000,322500,322000,92
+20250325,100800,11461679500,322500,322500,322500,322000,62
+20250325,100700,11441713500,323000,322500,323000,321500,209
+20250325,100600,11374427500,322000,322000,323500,322000,322
+20250325,100500,11270438500,322000,323000,323000,322000,98
+20250325,100400,11238819500,323000,322500,323000,322500,51
+20250325,100300,11222360000,322500,322500,323500,322000,118
+20250325,100200,11184294000,322500,322000,323500,322000,218
+20250325,100100,11113910000,322500,323000,323000,321500,103
+20250325,100000,11080749500,322500,324000,324500,322000,396
+20250325,095900,10952933500,323500,324500,324500,323500,224
+20250325,095800,10880372500,324500,324500,325000,323000,227
+20250325,095700,10806854500,324500,323500,324500,323000,409
+20250325,095600,10674402000,323000,325000,325000,322000,373
+20250325,095500,10553713500,325000,322500,325000,322500,371
+20250325,095400,10433292500,324000,324500,325000,322000,506
+20250325,095300,10269557500,324000,324500,326000,323500,830
+20250325,095200,10000318500,324500,323000,326000,323000,1389
+20250325,095100,9548872500,324000,324000,324000,322500,439
+20250325,095000,9406870000,324000,324500,325000,322500,596
+20250325,094900,9213902000,324500,324500,325000,323500,377
+20250325,094800,9091633500,323500,323500,324500,323000,460
+20250325,094700,8942642500,323500,323500,324000,323000,481
+20250325,094600,8786987000,323500,324500,324500,323000,631
+20250325,094500,8582654500,324500,325500,326000,324000,670
+20250325,094400,8364909000,325500,326000,326000,325500,1261
+20250325,094300,7954234000,324500,325500,326500,324500,988
+20250325,094200,7632568750,326500,323500,326500,323000,3114
+20250325,094100,6619219250,323500,323000,323500,322500,554
+20250325,094000,6440308750,323000,320500,323000,320500,1095
+20250325,093900,6088258250,320000,319500,321500,319500,864
+20250325,093800,5811277250,319500,320500,320500,319000,289
+20250325,093700,5718835250,320500,319000,320500,318500,1228
+20250325,093600,5326339750,319000,317500,320000,317500,1266
+20250325,093500,4922161750,318000,317500,318000,317500,99
+20250325,093400,4890725750,318000,317000,319000,317000,579
+20250325,093300,4706518750,317000,317000,317500,317000,81
+20250325,093200,4680841250,317000,318000,318000,317000,282
+20250325,093100,4591298750,317500,317500,317500,317000,229
+20250325,093000,4518674750,317500,318000,318500,317000,118
+20250325,092900,4481163750,318000,316500,320000,316500,2226
+20250325,092800,3773608750,315500,317000,317000,315500,766
+20250325,092700,3531083250,317000,317000,317500,316500,643
+20250325,092600,3327240750,316500,316000,317000,316000,472
+20250325,092500,3177877750,317000,316000,319500,315000,3083
+20250325,092400,2200635750,315000,315000,316000,314500,463
+20250325,092300,2054613750,314500,314500,315000,314500,68
+20250325,092200,2033213750,314500,314000,315500,314000,273
+20250325,092100,1947337750,314500,313500,315000,313000,244
+20250325,092000,1870624750,313500,313500,314000,313000,45
+20250325,091900,1856519250,313500,313000,314000,313000,104
+20250325,091800,1823941750,313000,312500,315000,312500,230
+20250325,091700,1751726750,312500,312500,314000,312500,269
+20250325,091600,1667450250,312000,312000,313500,312000,148
+20250325,091500,1621153750,313000,313000,313500,312000,114
+20250325,091400,1585531250,312500,312000,313000,312000,475
+20250325,091300,1437289250,312000,312000,313000,311500,179
+20250325,091200,1381466250,312000,313000,313000,312000,129
+20250325,091100,1341145500,312500,313000,313000,312500,51
+20250325,091000,1325194500,313000,313000,314500,312000,559
+20250325,090900,1149939500,313500,313500,313500,313000,117
+20250325,090800,1113298000,313500,313500,314000,313000,138
+20250325,090700,1070069000,313500,314000,314000,313000,81
+20250325,090600,1044692000,313500,314000,314000,313000,121
+20250325,090500,1006747000,313500,313500,314000,313000,89
+20250325,090400,978874000,313500,316000,316000,313000,270
+20250325,090300,894090000,316000,315500,317500,314500,353
+20250325,090200,782570500,315500,315000,315500,314500,116
+20250325,090100,745985000,315500,318000,318000,314500,770
+20250325,090000,503074000,319000,315000,320000,315000,1587

000150/min/candle-20250326.csv

@@ -0,0 +1,572 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,183000,29956860500,323500,323500,323500,323500,1122
+20250326,182900,29956860500,323500,323500,323500,323500,0
+20250326,182800,29956860500,323500,323500,323500,323500,0
+20250326,182700,29956860500,323500,323500,323500,323500,0
+20250326,182600,29956860500,323500,323500,323500,323500,0
+20250326,182500,29956860500,323500,323500,323500,323500,0
+20250326,182400,29956860500,323500,323500,323500,323500,0
+20250326,182300,29956860500,323500,323500,323500,323500,0
+20250326,182200,29956860500,323500,323500,323500,323500,0
+20250326,182100,29956860500,323500,323500,323500,323500,0
+20250326,182000,29956860500,323500,323500,323500,323500,0
+20250326,181900,29956860500,323500,323500,323500,323500,0
+20250326,181800,29956860500,323500,323500,323500,323500,0
+20250326,181700,29956860500,323500,323500,323500,323500,0
+20250326,181600,29956860500,323500,323500,323500,323500,0
+20250326,181500,29956860500,323500,323500,323500,323500,0
+20250326,181400,29956860500,323500,323500,323500,323500,0
+20250326,181300,29956860500,323500,323500,323500,323500,0
+20250326,181200,29956860500,323500,323500,323500,323500,0
+20250326,181100,29956860500,323500,323500,323500,323500,0
+20250326,181000,29956860500,323500,323500,323500,323500,0
+20250326,180900,29956860500,323500,323500,323500,323500,0
+20250326,180800,29956860500,323500,323500,323500,323500,0
+20250326,180700,29956860500,323500,323500,323500,323500,0
+20250326,180600,29956860500,323500,323500,323500,323500,0
+20250326,180500,29956860500,323500,323500,323500,323500,0
+20250326,180400,29956860500,323500,323500,323500,323500,0
+20250326,180300,29956860500,323500,323500,323500,323500,0
+20250326,180200,29956860500,323500,323500,323500,323500,0
+20250326,180100,29956860500,323500,323500,323500,323500,0
+20250326,180000,29956860500,323500,323500,323500,323500,1122
+20250326,175900,29956860500,323500,323500,323500,323500,0
+20250326,175800,29956860500,323500,323500,323500,323500,0
+20250326,175700,29956860500,323500,323500,323500,323500,0
+20250326,175600,29956860500,323500,323500,323500,323500,0
+20250326,175500,29956860500,323500,323500,323500,323500,0
+20250326,175400,29956860500,323500,323500,323500,323500,0
+20250326,175300,29956860500,323500,323500,323500,323500,0
+20250326,175200,29956860500,323500,323500,323500,323500,0
+20250326,175100,29956860500,323500,323500,323500,323500,0
+20250326,175000,29956860500,323500,323500,323500,323500,0
+20250326,174900,29956860500,323500,323500,323500,323500,0
+20250326,174800,29956860500,323500,323500,323500,323500,0
+20250326,174700,29956860500,323500,323500,323500,323500,0
+20250326,174600,29956860500,323500,323500,323500,323500,0
+20250326,174500,29956860500,323500,323500,323500,323500,0
+20250326,174400,29956860500,323500,323500,323500,323500,0
+20250326,174300,29956860500,323500,323500,323500,323500,0
+20250326,174200,29956860500,323500,323500,323500,323500,0
+20250326,174100,29956860500,323500,323500,323500,323500,0
+20250326,174000,29956860500,323500,323500,323500,323500,0
+20250326,173900,29956860500,323500,323500,323500,323500,0
+20250326,173800,29956860500,323500,323500,323500,323500,0
+20250326,173700,29956860500,323500,323500,323500,323500,0
+20250326,173600,29956860500,323500,323500,323500,323500,0
+20250326,173500,29956860500,323500,323500,323500,323500,0
+20250326,173400,29956860500,323500,323500,323500,323500,0
+20250326,173300,29956860500,323500,323500,323500,323500,0
+20250326,173200,29956860500,323500,323500,323500,323500,0
+20250326,173100,29956860500,323500,323500,323500,323500,0
+20250326,173000,29956860500,323500,323500,323500,323500,1122
+20250326,172900,29956860500,323500,323500,323500,323500,0
+20250326,172800,29956860500,323500,323500,323500,323500,0
+20250326,172700,29956860500,323500,323500,323500,323500,0
+20250326,172600,29956860500,323500,323500,323500,323500,0
+20250326,172500,29956860500,323500,323500,323500,323500,0
+20250326,172400,29956860500,323500,323500,323500,323500,0
+20250326,172300,29956860500,323500,323500,323500,323500,0
+20250326,172200,29956860500,323500,323500,323500,323500,0
+20250326,172100,29956860500,323500,323500,323500,323500,0
+20250326,172000,29956860500,323500,323500,323500,323500,0
+20250326,171900,29956860500,323500,323500,323500,323500,0
+20250326,171800,29956860500,323500,323500,323500,323500,0
+20250326,171700,29956860500,323500,323500,323500,323500,0
+20250326,171600,29956860500,323500,323500,323500,323500,0
+20250326,171500,29956860500,323500,323500,323500,323500,0
+20250326,171400,29956860500,323500,323500,323500,323500,0
+20250326,171300,29956860500,323500,323500,323500,323500,0
+20250326,171200,29956860500,323500,323500,323500,323500,0
+20250326,171100,29956860500,323500,323500,323500,323500,0
+20250326,171000,29956860500,323500,323500,323500,323500,0
+20250326,170900,29956860500,323500,323500,323500,323500,0
+20250326,170800,29956860500,323500,323500,323500,323500,0
+20250326,170700,29956860500,323500,323500,323500,323500,0
+20250326,170600,29956860500,323500,323500,323500,323500,0
+20250326,170500,29956860500,323500,323500,323500,323500,0
+20250326,170400,29956860500,323500,323500,323500,323500,0
+20250326,170300,29956860500,323500,323500,323500,323500,0
+20250326,170200,29956860500,323500,323500,323500,323500,0
+20250326,170100,29956860500,323500,323500,323500,323500,0
+20250326,170000,29956860500,323500,323500,323500,323500,1122
+20250326,165900,29956860500,323500,323500,323500,323500,0
+20250326,165800,29956860500,323500,323500,323500,323500,0
+20250326,165700,29956860500,323500,323500,323500,323500,0
+20250326,165600,29956860500,323500,323500,323500,323500,0
+20250326,165500,29956860500,323500,323500,323500,323500,0
+20250326,165400,29956860500,323500,323500,323500,323500,0
+20250326,165300,29956860500,323500,323500,323500,323500,0
+20250326,165200,29956860500,323500,323500,323500,323500,0
+20250326,165100,29956860500,323500,323500,323500,323500,0
+20250326,165000,29956860500,323500,323500,323500,323500,0
+20250326,164900,29956860500,323500,323500,323500,323500,0
+20250326,164800,29956860500,323500,323500,323500,323500,0
+20250326,164700,29956860500,323500,323500,323500,323500,0
+20250326,164600,29956860500,323500,323500,323500,323500,0
+20250326,164500,29956860500,323500,323500,323500,323500,0
+20250326,164400,29956860500,323500,323500,323500,323500,0
+20250326,164300,29956860500,323500,323500,323500,323500,0
+20250326,164200,29956860500,323500,323500,323500,323500,0
+20250326,164100,29956860500,323500,323500,323500,323500,0
+20250326,164000,29956860500,323500,323500,323500,323500,0
+20250326,163900,29956860500,323500,323500,323500,323500,0
+20250326,163800,29956860500,323500,323500,323500,323500,0
+20250326,163700,29956860500,323500,323500,323500,323500,0
+20250326,163600,29956860500,323500,323500,323500,323500,0
+20250326,163500,29956860500,323500,323500,323500,323500,0
+20250326,163400,29956860500,323500,323500,323500,323500,0
+20250326,163300,29956860500,323500,323500,323500,323500,0
+20250326,163200,29956860500,323500,323500,323500,323500,0
+20250326,163100,29956860500,323500,323500,323500,323500,0
+20250326,163000,29956860500,323500,323500,323500,323500,1122
+20250326,162900,29956860500,323500,323500,323500,323500,0
+20250326,162800,29956860500,323500,323500,323500,323500,0
+20250326,162700,29956860500,323500,323500,323500,323500,0
+20250326,162600,29956860500,323500,323500,323500,323500,0
+20250326,162500,29956860500,323500,323500,323500,323500,0
+20250326,162400,29956860500,323500,323500,323500,323500,0
+20250326,162300,29956860500,323500,323500,323500,323500,0
+20250326,162200,29956860500,323500,323500,323500,323500,0
+20250326,162100,29956860500,323500,323500,323500,323500,0
+20250326,162000,29956860500,323500,323500,323500,323500,0
+20250326,161900,29956860500,323500,323500,323500,323500,0
+20250326,161800,29956860500,323500,323500,323500,323500,0
+20250326,161700,29956860500,323500,323500,323500,323500,0
+20250326,161600,29956860500,323500,323500,323500,323500,0
+20250326,161500,29956860500,323500,323500,323500,323500,0
+20250326,161400,29956860500,323500,323500,323500,323500,0
+20250326,161300,29956860500,323500,323500,323500,323500,0
+20250326,161200,29956860500,323500,323500,323500,323500,0
+20250326,161100,29956860500,323500,323500,323500,323500,0
+20250326,161000,29956860500,323500,323500,323500,323500,0
+20250326,160900,29956860500,323500,323500,323500,323500,0
+20250326,160800,29956860500,323500,323500,323500,323500,0
+20250326,160700,29956860500,323500,323500,323500,323500,0
+20250326,160600,29956860500,323500,323500,323500,323500,0
+20250326,160500,29956860500,323500,323500,323500,323500,0
+20250326,160400,29956860500,323500,323500,323500,323500,0
+20250326,160300,29956860500,323500,323500,323500,323500,0
+20250326,160200,29956860500,323500,323500,323500,323500,0
+20250326,160100,29956860500,323500,323500,323500,323500,0
+20250326,160000,29956860500,323500,323500,323500,323500,1122
+20250326,155900,29956860500,323500,323500,323500,323500,0
+20250326,155800,29956860500,323500,323500,323500,323500,0
+20250326,155700,29956860500,323500,323500,323500,323500,0
+20250326,155600,29956860500,323500,323500,323500,323500,0
+20250326,155500,29956860500,323500,323500,323500,323500,0
+20250326,155400,29956860500,323500,323500,323500,323500,0
+20250326,155300,29956860500,323500,323500,323500,323500,0
+20250326,155200,29956860500,323500,323500,323500,323500,0
+20250326,155100,29956860500,323500,323500,323500,323500,0
+20250326,155000,29956860500,323500,323500,323500,323500,0
+20250326,154900,29956860500,323500,323500,323500,323500,0
+20250326,154800,29956860500,323500,323500,323500,323500,0
+20250326,154700,29956860500,323500,323500,323500,323500,0
+20250326,154600,29956860500,323500,323500,323500,323500,0
+20250326,154500,29956860500,323500,323500,323500,323500,0
+20250326,154400,29956860500,323500,323500,323500,323500,0
+20250326,154300,29956860500,323500,323500,323500,323500,0
+20250326,154200,29956860500,323500,323500,323500,323500,0
+20250326,154100,29956860500,323500,323500,323500,323500,0
+20250326,154000,29956860500,323500,323500,323500,323500,0
+20250326,153900,29956860500,323500,323500,323500,323500,0
+20250326,153800,29956860500,323500,323500,323500,323500,0
+20250326,153700,29956860500,323500,323500,323500,323500,0
+20250326,153600,29956860500,323500,323500,323500,323500,0
+20250326,153500,29956860500,323500,323500,323500,323500,0
+20250326,153400,29956860500,323500,323500,323500,323500,0
+20250326,153300,29956860500,323500,323500,323500,323500,0
+20250326,153200,29956860500,323500,323500,323500,323500,0
+20250326,153100,29956860500,323500,323500,323500,323500,0
+20250326,153000,29956860500,323500,323500,323500,323500,2244
+20250326,152900,29593893500,323000,323000,323000,323000,0
+20250326,152800,29593893500,323000,323000,323000,323000,0
+20250326,152700,29593893500,323000,323000,323000,323000,0
+20250326,152600,29593893500,323000,323000,323000,323000,0
+20250326,152500,29593893500,323000,323000,323000,323000,0
+20250326,152400,29593893500,323000,323000,323000,323000,0
+20250326,152300,29593893500,323000,323000,323000,323000,0
+20250326,152200,29593893500,323000,323000,323000,323000,0
+20250326,152100,29593893500,323000,323000,323000,323000,0
+20250326,152000,29593893500,323000,323000,323000,323000,0
+20250326,151900,29593893500,323000,323500,324000,323000,90
+20250326,151800,29564793000,323500,323500,323500,323500,26
+20250326,151700,29556382000,324000,323500,324500,323500,84
+20250326,151600,29529176500,324000,323500,324000,323500,69
+20250326,151500,29506828000,324000,324000,324500,323500,117
+20250326,151400,29468890500,324000,325000,325000,324000,60
+20250326,151300,29449429750,324500,324500,324500,324000,148
+20250326,151200,29401410750,324000,323500,324500,323500,274
+20250326,151100,29312640750,323500,323500,324000,323000,140
+20250326,151000,29267350750,323000,324000,324000,323000,59
+20250326,150900,29248246750,323500,323500,323500,323000,134
+20250326,150800,29204903750,323500,323500,323500,323000,71
+20250326,150700,29181945250,323500,323500,323500,323000,25
+20250326,150600,29173861750,323000,323500,323500,323000,72
+20250326,150500,29150575250,323000,323000,323500,322500,142
+20250326,150400,29104704250,323500,322500,323500,322500,103
+20250326,150300,29071432250,322500,324000,324500,322500,635
+20250326,150200,28866232750,323000,324000,324500,323000,74
+20250326,150100,28842262250,323500,323500,324000,323500,132
+20250326,150000,28799521250,323500,324500,324500,323500,113
+20250326,145900,28762916250,324500,325000,325000,323500,217
+20250326,145800,28692512250,325000,324500,325000,323500,175
+20250326,145700,28635725750,324500,324000,324500,323500,204
+20250326,145600,28569582750,324500,324500,325000,323500,216
+20250326,145500,28499484750,324000,324000,325000,323500,192
+20250326,145400,28437182250,325000,324500,325000,323500,218
+20250326,145300,28366465750,324500,324500,324500,323500,153
+20250326,145200,28316833750,323500,324000,324500,323000,225
+20250326,145100,28243936250,324000,324000,324500,323000,167
+20250326,145000,28189839250,324000,323500,324500,323000,164
+20250326,144900,28136724750,324000,324000,324500,323000,242
+20250326,144800,28058364250,324000,324000,324000,323000,129
+20250326,144700,28016581250,324000,323500,324000,323000,180
+20250326,144600,27958297750,323500,323500,324000,323000,132
+20250326,144500,27915592250,323000,322500,324000,322500,157
+20250326,144400,27864808750,324000,323500,324000,322500,146
+20250326,144300,27817592250,323500,323000,323500,322500,201
+20250326,144200,27752680750,323000,322500,323000,322500,109
+20250326,144100,27717482250,323000,323000,323000,322500,173
+20250326,144000,27661614750,323000,323500,324000,322500,140
+20250326,143900,27616376750,323500,323500,324000,323000,200
+20250326,143800,27551660750,322500,323000,323500,322500,133
+20250326,143700,27508671250,323000,323000,323500,322500,394
+20250326,143600,27381418250,323500,323500,323500,323000,141
+20250326,143500,27335814250,323000,323500,324000,323000,128
+20250326,143400,27294416750,324000,323500,324000,322500,139
+20250326,143300,27249443250,323500,323000,323500,322500,124
+20250326,143200,27209366250,323500,323000,323500,322500,119
+20250326,143100,27170908250,323500,323000,323500,322000,172
+20250326,143000,27115376750,323000,322500,323000,322000,96
+20250326,142900,27084390750,322500,322500,323000,322000,125
+20250326,142800,27044046750,322500,322500,323000,322000,143
+20250326,142700,26997900250,322500,322500,322500,321500,168
+20250326,142600,26943751250,322500,322500,323000,322000,294
+20250326,142500,26849006750,323000,323000,323000,322500,133
+20250326,142400,26806060250,322500,323500,323500,322500,139
+20250326,142300,26761154750,323500,324000,324000,322500,129
+20250326,142200,26719430750,322500,323000,324000,322500,421
+20250326,142100,26583365750,323000,323000,323500,322500,132
+20250326,142000,26540733750,323000,323500,323500,322500,128
+20250326,141900,26499365250,323000,324500,324500,322500,321
+20250326,141800,26395618750,323000,324000,324500,323000,152
+20250326,141700,26346419250,323500,324000,324000,323000,141
+20250326,141600,26300769250,323500,324000,324500,323500,89
+20250326,141500,26271927250,324000,324500,324500,323000,294
+20250326,141400,26176780250,324500,325000,325000,324000,128
+20250326,141300,26135237750,325000,324500,325000,324000,129
+20250326,141200,26093382250,324500,325000,325000,324000,98
+20250326,141100,26061557250,324000,324500,325000,324000,137
+20250326,141000,26017062750,325000,324500,325000,324500,92
+20250326,140900,25987178750,325000,325000,325000,324000,102
+20250326,140800,25954055250,324000,325000,325000,324000,135
+20250326,140700,25910235250,325000,325000,325000,324000,113
+20250326,140600,25873541750,324500,324500,325000,324000,140
+20250326,140500,25828084250,324500,325000,325000,323500,97
+20250326,140400,25796592250,325000,325000,325000,323500,133
+20250326,140300,25753417250,324500,324500,325000,323500,127
+20250326,140200,25712213250,324500,324000,324500,323500,103
+20250326,140100,25678827750,323500,324000,324500,323500,108
+20250326,140000,25643835750,324500,323500,324500,323500,117
+20250326,135900,25605904250,323500,324500,324500,323500,92
+20250326,135800,25576083750,324500,324500,325000,323500,81
+20250326,135700,25549807250,324000,325000,325000,323500,110
+20250326,135600,25514110750,325000,324000,325000,324000,112
+20250326,135500,25477760250,325000,325000,325000,324500,84
+20250326,135400,25450472250,324000,324500,325000,324000,129
+20250326,135300,25408587250,324500,324000,325000,324000,108
+20250326,135200,25373516750,325000,324000,325000,323500,120
+20250326,135100,25334551750,324500,325500,325500,323500,176
+20250326,135000,25277430750,325000,326500,326500,325000,210
+20250326,134900,25208956250,326500,326000,326500,325500,143
+20250326,134800,25162330750,326000,325500,326000,325000,159
+20250326,134700,25110512250,325500,325500,326500,325500,230
+20250326,134600,25035569750,326000,326000,326500,325500,196
+20250326,134500,24971665250,326000,326500,326500,325500,163
+20250326,134400,24918505750,326000,326000,326500,325500,222
+20250326,134300,24846137250,326000,326000,326000,325000,202
+20250326,134200,24780323750,325500,325000,325500,325000,271
+20250326,134100,24692135750,325000,326000,327000,325000,758
+20250326,134000,24445163250,326500,327000,327000,326000,158
+20250326,133900,24393526250,326500,326000,327000,326000,324
+20250326,133800,24287767750,325500,326000,326500,325500,104
+20250326,133700,24253858250,326000,326000,326000,325500,277
+20250326,133600,24163572250,325500,325500,326000,325000,459
+20250326,133500,24014132750,325500,325000,325500,324000,528
+20250326,133400,23842791750,325000,324500,325500,324000,704
+20250326,133300,23614358250,324500,325000,325000,324000,161
+20250326,133200,23562088250,324500,324500,325000,324000,208
+20250326,133100,23494574750,324000,324500,325000,324000,168
+20250326,133000,23440058750,325000,324000,325000,323500,205
+20250326,132900,23373513750,324000,324500,325000,324000,138
+20250326,132800,23328692250,325000,325000,325500,323500,522
+20250326,132700,23159398000,325500,324500,325500,324000,159
+20250326,132600,23107721500,325500,325500,325500,324000,267
+20250326,132500,23021086000,325000,325000,325500,324500,223
+20250326,132400,22948614500,324500,324000,325000,324000,99
+20250326,132300,22916483500,324000,324000,325000,324000,319
+20250326,132200,22812953500,324500,324000,324500,324000,164
+20250326,132100,22759758500,324500,324000,324500,323500,186
+20250326,132000,22699469500,324000,324000,324500,323500,223
+20250326,131900,22627211000,324500,324500,325000,324000,99
+20250326,131800,22595052000,324500,324500,324500,324000,176
+20250326,131700,22537955000,324500,324500,324500,323000,189
+20250326,131600,22476741500,324500,324500,324500,324000,93
+20250326,131500,22446571500,324500,324500,324500,324000,81
+20250326,131400,22420288000,324500,324500,324500,324000,62
+20250326,131300,22400171500,324500,324000,325000,324000,85
+20250326,131200,22372581000,325000,325000,325000,324500,65
+20250326,131100,22351462000,325000,325500,325500,324500,87
+20250326,131000,22323195000,325000,325000,325500,323500,89
+20250326,130900,22294258000,325000,325000,325500,323500,348
+20250326,130800,22181354000,325000,324500,325500,324000,167
+20250326,130700,22127208500,324500,325500,325500,324500,264
+20250326,130600,22041502000,325000,325500,325500,324500,78
+20250326,130500,22016148000,325500,326000,326000,324500,195
+20250326,130400,21952810000,325500,325000,326000,324500,203
+20250326,130300,21886807000,325000,325500,325500,325000,123
+20250326,130200,21846801000,325500,326000,326000,325000,173
+20250326,130100,21790480500,326000,326500,327000,325500,122
+20250326,130000,21750674500,326000,326000,327000,325500,244
+20250326,125900,21671079500,326500,326000,327000,326000,298
+20250326,125800,21573694000,326500,326000,327000,326000,89
+20250326,125700,21544641000,326000,326000,327000,325500,241
+20250326,125600,21466037500,326000,325500,326500,325500,71
+20250326,125500,21442895500,326000,326000,326500,325500,101
+20250326,125400,21409942500,326500,326000,326500,326000,93
+20250326,125300,21379588500,326000,325500,326500,325500,132
+20250326,125200,21336542000,326000,326000,326500,325500,300
+20250326,125100,21238725000,326000,326000,326000,325000,228
+20250326,125000,21164493500,326000,327000,327000,325500,339
+20250326,124900,21054036000,327500,327500,328000,326500,596
+20250326,124800,20858924000,327500,325500,327500,325000,2552
+20250326,124700,20026722500,324500,325500,325500,324500,175
+20250326,124600,19969823500,325500,324500,325500,324500,209
+20250326,124500,19901843500,325000,325000,325000,324500,111
+20250326,124400,19865773500,325000,325000,325500,324000,183
+20250326,124300,19806314000,325000,323500,325500,323000,1495
+20250326,124200,19320914500,323500,324500,324500,323000,284
+20250326,124100,19229086500,324500,324000,325000,324000,1176
+20250326,124000,18847460500,324500,323000,324500,323000,166
+20250326,123900,18793680000,323500,323500,324500,323000,816
+20250326,123800,18529691000,323500,323500,323500,323000,29
+20250326,123700,18520311500,323000,323500,324000,323000,74
+20250326,123600,18496385000,324000,324000,324000,323000,69
+20250326,123500,18474041500,323500,323500,324000,323500,61
+20250326,123400,18454298000,323000,323500,324000,322500,1506
+20250326,123300,17966596000,323000,323500,323500,322500,242
+20250326,123200,17888334000,322500,321500,323000,321500,574
+20250326,123100,17703147000,321500,322000,322000,321500,76
+20250326,123000,17678678000,322000,321500,322000,321000,112
+20250326,122900,17642670500,322000,321500,322000,321000,108
+20250326,122800,17607950500,321000,321000,322500,320500,118
+20250326,122700,17570043500,321000,321500,323000,321000,140
+20250326,122600,17525015000,323000,322000,323000,321500,692
+20250326,122500,17301897500,322000,321500,322500,321500,90
+20250326,122400,17272908000,322500,322000,322500,321500,27
+20250326,122300,17264215500,321500,322000,322500,321500,37
+20250326,122200,17252294500,322000,322500,323000,322000,77
+20250326,122100,17227476000,322500,323000,323000,322000,39
+20250326,122000,17214896500,323000,322000,323000,322000,56
+20250326,121900,17196829500,322500,323000,323000,322000,33
+20250326,121800,17186181000,323000,322500,323000,322000,78
+20250326,121700,17161026500,322500,322500,322500,322000,77
+20250326,121600,17136196000,322000,323000,323000,322000,261
+20250326,121500,17051926000,322500,323000,323500,322500,178
+20250326,121400,16994430500,323000,323500,323500,322500,83
+20250326,121300,16967597500,323000,323000,323500,323000,229
+20250326,121200,16893622000,322500,323000,323000,322500,128
+20250326,121100,16852285500,323000,322500,323000,322000,81
+20250326,121000,16826156000,322500,323000,323000,322500,222
+20250326,120900,16754476000,323000,322500,323000,322000,315
+20250326,120800,16652878000,322000,322500,322500,322000,37
+20250326,120700,16640951000,322500,322500,323000,322000,55
+20250326,120600,16623207500,322500,323000,323000,322500,59
+20250326,120500,16604163000,323000,322500,323000,322500,44
+20250326,120400,16589958500,323000,322500,323000,322500,47
+20250326,120300,16574780000,322500,322500,323000,322500,38
+20250326,120200,16562510500,322500,323000,323000,322500,55
+20250326,120100,16544748500,322500,323000,323500,322500,237
+20250326,120000,16468212000,323000,323000,324000,323000,352
+20250326,115900,16354337000,323500,323500,324000,323000,506
+20250326,115800,16190643000,323500,322500,323500,322000,924
+20250326,115700,15892453000,322500,322500,322500,322000,86
+20250326,115600,15864725500,322500,322000,322500,322000,18
+20250326,115500,15858926500,322500,322500,322500,322000,74
+20250326,115400,15835067000,322500,322500,322500,322000,88
+20250326,115300,15806694500,322000,323000,323000,322000,43
+20250326,115200,15792823500,322500,322500,323000,322000,58
+20250326,115100,15774117500,322000,322500,323000,322000,41
+20250326,115000,15760897500,322500,322500,322500,322000,79
+20250326,114900,15735421500,322000,322500,323500,321500,354
+20250326,114800,15621233500,323000,322000,323000,322000,106
+20250326,114700,15587021250,322500,322500,323500,322000,269
+20250326,114600,15500206750,322000,322500,323000,322000,412
+20250326,114500,15367285250,322500,321000,323000,320500,2474
+20250326,114400,14570739750,321000,321000,321000,320500,48
+20250326,114300,14555342750,321000,320500,321000,320500,79
+20250326,114200,14529994750,321000,321000,321000,320500,75
+20250326,114100,14505922250,321000,320000,321000,320000,166
+20250326,114000,14452699250,320500,320500,320500,320000,29
+20250326,113900,14443408250,320500,320500,321000,320500,94
+20250326,113800,14413273250,321000,321000,321000,320500,74
+20250326,113700,14389531250,321000,321000,321000,320500,46
+20250326,113600,14374775250,321000,321000,321000,320500,43
+20250326,113500,14360978250,321000,321000,321000,320000,42
+20250326,113400,14347503750,321000,321500,321500,321000,72
+20250326,113300,14324365750,321000,320500,321500,320500,332
+20250326,113200,14217722250,321000,320000,321000,320000,139
+20250326,113100,14173159750,320000,320500,321000,320000,65
+20250326,113000,14152331250,320500,320000,320500,320000,29
+20250326,112900,14143039250,320500,320500,320500,320000,42
+20250326,112800,14129578750,320500,321000,321000,320000,129
+20250326,112700,14088199750,320500,321000,321000,320500,53
+20250326,112600,14071192750,321000,321750,322000,320500,505
+20250326,112500,13908867250,321750,320500,322000,320500,658
+20250326,112400,13697328750,321000,320500,321000,320000,206
+20250326,112300,13631219750,320500,321500,321500,320500,84
+20250326,112200,13604255250,321500,320500,322000,320500,721
+20250326,112100,13372589750,320500,320000,320500,319500,420
+20250326,112000,13238103750,320000,319500,320500,319500,65
+20250326,111900,13217306250,319500,320500,320500,319500,107
+20250326,111800,13183046250,319500,320500,320500,319500,169
+20250326,111700,13128953750,320000,319500,320000,319000,99
+20250326,111600,13097282500,319500,319500,320000,319000,87
+20250326,111500,13069457500,319500,320000,320000,318500,152
+20250326,111400,13020965000,320000,320000,320500,319500,69
+20250326,111300,12998895500,320500,320000,321000,319000,317
+20250326,111200,12897521000,321000,319500,321500,319500,534
+20250326,111100,12726174000,320500,320000,321000,320000,291
+20250326,111000,12632846500,320500,320000,321000,320000,370
+20250326,110900,12514357500,320000,320000,320500,320000,23
+20250326,110800,12506991500,320500,320500,320500,319500,392
+20250326,110700,12381540500,320000,321500,321500,320000,140
+20250326,110600,12336659500,321500,320000,321500,320000,1491
+20250326,110500,11858589500,320000,319000,321000,318000,2233
+20250326,110400,11144743000,319000,317500,319000,317000,1273
+20250326,110300,10739563500,317500,317000,318000,317000,313
+20250326,110200,10640181500,317500,317000,317500,316500,269
+20250326,110100,10554820000,317000,317000,318000,316000,1807
+20250326,110000,9980966000,315500,315500,317500,315500,1596
+20250326,105900,9475749000,316000,315500,316000,314500,540
+20250326,105800,9305250000,315500,314000,316000,313500,2220
+20250326,105700,8604556000,313500,313000,314000,313000,172
+20250326,105600,8550647000,313000,313500,314000,313000,41
+20250326,105500,8537794000,314000,313500,314500,313500,95
+20250326,105400,8507989500,313500,311000,314500,311000,855
+20250326,105300,8239826500,311500,311000,312000,311000,152
+20250326,105200,8192436500,311000,312000,312500,310500,186
+20250326,105100,8134432500,312000,310500,312500,310500,308
+20250326,105000,8038476000,310500,310000,310500,309500,165
+20250326,104900,7987326500,310000,312000,312000,309000,388
+20250326,104800,7867154000,312000,311500,312500,310000,1402
+20250326,104700,7431991500,310500,310000,311500,310000,209
+20250326,104600,7367006500,310000,310500,310500,310000,53
+20250326,104500,7350571000,310500,309500,310500,309500,68
+20250326,104400,7329484500,310500,310000,310500,309000,342
+20250326,104300,7223652500,310000,309000,310500,309000,453
+20250326,104200,7083409000,309000,309000,311000,308500,1156
+20250326,104100,6725906000,309000,310000,310000,309000,298
+20250326,104000,6633740500,311000,310000,311000,309500,105
+20250326,103900,6601199500,310000,310500,311000,310000,23
+20250326,103800,6594059500,310500,310500,311000,310500,64
+20250326,103700,6574175000,310500,309000,311000,309000,80
+20250326,103600,6549354000,309000,309500,310000,309000,51
+20250326,103500,6533560500,309500,309500,310500,309500,33
+20250326,103400,6523335000,310000,310000,310500,309500,123
+20250326,103300,6485209000,310000,310000,310000,310000,148
+20250326,103200,6439329000,310500,310000,311000,310000,57
+20250326,103100,6421629000,310000,310000,310500,309500,93
+20250326,103000,6392791500,310000,310500,311000,310000,85
+20250326,102900,6366397000,310500,310500,310500,310000,160
+20250326,102800,6316757250,310500,309500,310500,308500,179
+20250326,102700,6261350750,309000,309000,310000,308500,135
+20250326,102600,6219620250,309000,309000,309500,309000,66
+20250326,102500,6199225250,309000,309500,310000,309000,124
+20250326,102400,6160871750,309500,310000,310000,309500,206
+20250326,102300,6097046250,310000,309500,310500,309500,80
+20250326,102200,6072240750,309500,309500,310000,309000,814
+20250326,102100,5820440750,310000,310500,311500,309500,2231
+20250326,102000,5127227750,310500,311000,311500,310500,122
+20250326,101900,5089276750,311000,311000,311000,311000,50
+20250326,101800,5073726750,311500,310500,311500,310000,189
+20250326,101700,5014991250,310500,309500,311000,309500,131
+20250326,101600,4974294750,309500,310500,311000,309500,96
+20250326,101500,4944528250,310000,310000,310500,310000,80
+20250326,101400,4919710750,310000,310000,311000,310000,70
+20250326,101300,4898008250,310000,309500,310500,309500,103
+20250326,101200,4866069750,309500,310500,311000,309500,245
+20250326,101100,4790137250,310500,309500,311500,309500,212
+20250326,101000,4724369250,309500,309500,310000,309500,143
+20250326,100900,4680109750,309500,310000,310500,309500,45
+20250326,100800,4666165750,310500,309500,310500,309500,326
+20250326,100700,4565119500,309500,309000,309500,309000,47
+20250326,100600,4550595000,309500,309500,310000,309000,58
+20250326,100500,4532644500,309500,310500,310500,309500,54
+20250326,100400,4515927000,310500,310000,310500,310000,278
+20250326,100300,4429730500,310000,309000,310500,309000,224
+20250326,100200,4360327000,309000,310000,310000,309000,51
+20250326,100100,4344525500,309500,310000,311000,309000,308
+20250326,100000,4249140000,310500,310000,312000,309500,288
+20250326,095900,4159524000,311000,310000,312000,309500,89
+20250326,095800,4131894500,310000,310500,310500,309000,164
+20250326,095700,4081094000,310000,310500,311000,310000,113
+20250326,095600,4046013500,310500,310500,311000,310000,182
+20250326,095500,3989544000,310000,310000,311000,310000,104
+20250326,095400,3957250500,310000,311000,311000,310000,104
+20250326,095300,3924940500,310500,310500,311000,310000,141
+20250326,095200,3881161000,310500,311000,312000,310500,483
+20250326,095100,3730949000,311500,311500,312000,310500,1191
+20250326,095000,3360419500,311500,311500,312000,311500,60
+20250326,094900,3341705000,311500,312500,313500,311500,98
+20250326,094800,3311082500,312500,313500,313500,312000,118
+20250326,094700,3274161000,313500,313500,314000,313000,147
+20250326,094600,3228120000,313500,313500,313500,313000,47
+20250326,094500,3213388000,313000,312500,313000,312000,69
+20250326,094400,3191810000,312500,312000,312500,311500,54
+20250326,094300,3174952000,311500,311500,311500,310500,120
+20250326,094200,3137597000,312000,311000,312500,311000,51
+20250326,094100,3121675000,312500,310500,312500,310500,292
+20250326,094000,3030790500,310500,310000,310500,310000,66
+20250326,093900,3010303500,310000,310500,310500,309000,213
+20250326,093800,2944332000,310000,309500,310500,309500,47
+20250326,093700,2929751000,310000,310500,310500,309500,315
+20250326,093600,2832078000,310500,311000,311000,310500,90
+20250326,093500,2804116000,310500,312000,312000,310000,107
+20250326,093400,2770854000,311500,310500,312000,310500,185
+20250326,093300,2713252500,311000,312500,312500,310000,711
+20250326,093200,2492301000,312500,313500,313500,312500,99
+20250326,093100,2461323000,313000,314000,314000,313000,325
+20250326,093000,2359369000,314000,313500,314000,313000,60
+20250326,092900,2340566500,314000,315000,315000,313500,169
+20250326,092800,2287460000,315000,315000,315000,314500,16
+20250326,092700,2282420500,314500,315000,315500,314500,100
+20250326,092600,2250905000,314500,314000,316000,314000,315
+20250326,092500,2151781500,314000,314000,314500,313000,88
+20250326,092400,2124145000,314000,314500,315000,314000,61
+20250326,092300,2104959000,315000,315500,315500,314500,104
+20250326,092200,2072168000,316000,315000,316000,314500,579
+20250326,092100,1889670500,315000,313500,315000,313500,250
+20250326,092000,1811134000,313000,313000,314000,313000,103
+20250326,091900,1778874500,312000,312500,313000,312000,41
+20250326,091800,1766060500,313000,314000,314000,313000,77
+20250326,091700,1741923500,313500,313500,314000,313500,10
+20250326,091600,1738787000,314000,312000,314500,311500,243
+20250326,091500,1662602000,311500,312500,312500,311500,205
+20250326,091400,1598725500,312500,313500,313500,312000,160
+20250326,091300,1548756500,313500,313000,314500,312000,195
+20250326,091200,1487623500,313000,313000,313500,312000,73
+20250326,091100,1464788500,312500,311000,313000,311000,214
+20250326,091000,1398106500,311000,311000,311500,311000,100
+20250326,090900,1367001000,311000,311000,311500,311000,190
+20250326,090800,1307882000,311000,312500,313000,311000,202
+20250326,090700,1244841500,312000,313500,313500,311500,184
+20250326,090600,1187408000,313500,314500,314500,313500,87
+20250326,090500,1160104000,314000,315000,315000,314000,202
+20250326,090400,1096515500,314500,315500,316500,314500,354
+20250326,090300,984829500,316000,315500,316500,315500,504
+20250326,090200,825614000,315500,314000,315500,313000,1249
+20250326,090100,432716000,314000,312000,314500,312000,689
+20250326,090000,216767000,313000,313000,313500,312000,693

000150/min/candle-20250327.csv

@@ -0,0 +1,572 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,183000,45367507000,302500,302500,302500,302500,2986
+20250327,182900,45367507000,302500,302500,302500,302500,0
+20250327,182800,45367507000,302500,302500,302500,302500,0
+20250327,182700,45367507000,302500,302500,302500,302500,0
+20250327,182600,45367507000,302500,302500,302500,302500,0
+20250327,182500,45367507000,302500,302500,302500,302500,0
+20250327,182400,45367507000,302500,302500,302500,302500,0
+20250327,182300,45367507000,302500,302500,302500,302500,0
+20250327,182200,45367507000,302500,302500,302500,302500,0
+20250327,182100,45367507000,302500,302500,302500,302500,0
+20250327,182000,45367507000,302500,302500,302500,302500,0
+20250327,181900,45367507000,302500,302500,302500,302500,0
+20250327,181800,45367507000,302500,302500,302500,302500,0
+20250327,181700,45367507000,302500,302500,302500,302500,0
+20250327,181600,45367507000,302500,302500,302500,302500,0
+20250327,181500,45367507000,302500,302500,302500,302500,0
+20250327,181400,45367507000,302500,302500,302500,302500,0
+20250327,181300,45367507000,302500,302500,302500,302500,0
+20250327,181200,45367507000,302500,302500,302500,302500,0
+20250327,181100,45367507000,302500,302500,302500,302500,0
+20250327,181000,45367507000,302500,302500,302500,302500,0
+20250327,180900,45367507000,302500,302500,302500,302500,0
+20250327,180800,45367507000,302500,302500,302500,302500,0
+20250327,180700,45367507000,302500,302500,302500,302500,0
+20250327,180600,45367507000,302500,302500,302500,302500,0
+20250327,180500,45367507000,302500,302500,302500,302500,0
+20250327,180400,45367507000,302500,302500,302500,302500,0
+20250327,180300,45367507000,302500,302500,302500,302500,0
+20250327,180200,45367507000,302500,302500,302500,302500,0
+20250327,180100,45367507000,302500,302500,302500,302500,0
+20250327,180000,45367507000,302500,302500,302500,302500,2986
+20250327,175900,45367507000,302500,302500,302500,302500,0
+20250327,175800,45367507000,302500,302500,302500,302500,0
+20250327,175700,45367507000,302500,302500,302500,302500,0
+20250327,175600,45367507000,302500,302500,302500,302500,0
+20250327,175500,45367507000,302500,302500,302500,302500,0
+20250327,175400,45367507000,302500,302500,302500,302500,0
+20250327,175300,45367507000,302500,302500,302500,302500,0
+20250327,175200,45367507000,302500,302500,302500,302500,0
+20250327,175100,45367507000,302500,302500,302500,302500,0
+20250327,175000,45367507000,302500,302500,302500,302500,0
+20250327,174900,45367507000,302500,302500,302500,302500,0
+20250327,174800,45367507000,302500,302500,302500,302500,0
+20250327,174700,45367507000,302500,302500,302500,302500,0
+20250327,174600,45367507000,302500,302500,302500,302500,0
+20250327,174500,45367507000,302500,302500,302500,302500,0
+20250327,174400,45367507000,302500,302500,302500,302500,0
+20250327,174300,45367507000,302500,302500,302500,302500,0
+20250327,174200,45367507000,302500,302500,302500,302500,0
+20250327,174100,45367507000,302500,302500,302500,302500,0
+20250327,174000,45367507000,302500,302500,302500,302500,0
+20250327,173900,45367507000,302500,302500,302500,302500,0
+20250327,173800,45367507000,302500,302500,302500,302500,0
+20250327,173700,45367507000,302500,302500,302500,302500,0
+20250327,173600,45367507000,302500,302500,302500,302500,0
+20250327,173500,45367507000,302500,302500,302500,302500,0
+20250327,173400,45367507000,302500,302500,302500,302500,0
+20250327,173300,45367507000,302500,302500,302500,302500,0
+20250327,173200,45367507000,302500,302500,302500,302500,0
+20250327,173100,45367507000,302500,302500,302500,302500,0
+20250327,173000,45367507000,302500,302500,302500,302500,2986
+20250327,172900,45367507000,302500,302500,302500,302500,0
+20250327,172800,45367507000,302500,302500,302500,302500,0
+20250327,172700,45367507000,302500,302500,302500,302500,0
+20250327,172600,45367507000,302500,302500,302500,302500,0
+20250327,172500,45367507000,302500,302500,302500,302500,0
+20250327,172400,45367507000,302500,302500,302500,302500,0
+20250327,172300,45367507000,302500,302500,302500,302500,0
+20250327,172200,45367507000,302500,302500,302500,302500,0
+20250327,172100,45367507000,302500,302500,302500,302500,0
+20250327,172000,45367507000,302500,302500,302500,302500,0
+20250327,171900,45367507000,302500,302500,302500,302500,0
+20250327,171800,45367507000,302500,302500,302500,302500,0
+20250327,171700,45367507000,302500,302500,302500,302500,0
+20250327,171600,45367507000,302500,302500,302500,302500,0
+20250327,171500,45367507000,302500,302500,302500,302500,0
+20250327,171400,45367507000,302500,302500,302500,302500,0
+20250327,171300,45367507000,302500,302500,302500,302500,0
+20250327,171200,45367507000,302500,302500,302500,302500,0
+20250327,171100,45367507000,302500,302500,302500,302500,0
+20250327,171000,45367507000,302500,302500,302500,302500,0
+20250327,170900,45367507000,302500,302500,302500,302500,0
+20250327,170800,45367507000,302500,302500,302500,302500,0
+20250327,170700,45367507000,302500,302500,302500,302500,0
+20250327,170600,45367507000,302500,302500,302500,302500,0
+20250327,170500,45367507000,302500,302500,302500,302500,0
+20250327,170400,45367507000,302500,302500,302500,302500,0
+20250327,170300,45367507000,302500,302500,302500,302500,0
+20250327,170200,45367507000,302500,302500,302500,302500,0
+20250327,170100,45367507000,302500,302500,302500,302500,0
+20250327,170000,45367507000,302500,302500,302500,302500,2986
+20250327,165900,45367507000,302500,302500,302500,302500,0
+20250327,165800,45367507000,302500,302500,302500,302500,0
+20250327,165700,45367507000,302500,302500,302500,302500,0
+20250327,165600,45367507000,302500,302500,302500,302500,0
+20250327,165500,45367507000,302500,302500,302500,302500,0
+20250327,165400,45367507000,302500,302500,302500,302500,0
+20250327,165300,45367507000,302500,302500,302500,302500,0
+20250327,165200,45367507000,302500,302500,302500,302500,0
+20250327,165100,45367507000,302500,302500,302500,302500,0
+20250327,165000,45367507000,302500,302500,302500,302500,0
+20250327,164900,45367507000,302500,302500,302500,302500,0
+20250327,164800,45367507000,302500,302500,302500,302500,0
+20250327,164700,45367507000,302500,302500,302500,302500,0
+20250327,164600,45367507000,302500,302500,302500,302500,0
+20250327,164500,45367507000,302500,302500,302500,302500,0
+20250327,164400,45367507000,302500,302500,302500,302500,0
+20250327,164300,45367507000,302500,302500,302500,302500,0
+20250327,164200,45367507000,302500,302500,302500,302500,0
+20250327,164100,45367507000,302500,302500,302500,302500,0
+20250327,164000,45367507000,302500,302500,302500,302500,0
+20250327,163900,45367507000,302500,302500,302500,302500,0
+20250327,163800,45367507000,302500,302500,302500,302500,0
+20250327,163700,45367507000,302500,302500,302500,302500,0
+20250327,163600,45367507000,302500,302500,302500,302500,0
+20250327,163500,45367507000,302500,302500,302500,302500,0
+20250327,163400,45367507000,302500,302500,302500,302500,0
+20250327,163300,45367507000,302500,302500,302500,302500,0
+20250327,163200,45367507000,302500,302500,302500,302500,0
+20250327,163100,45367507000,302500,302500,302500,302500,0
+20250327,163000,45367507000,302500,302500,302500,302500,2986
+20250327,162900,45367507000,302500,302500,302500,302500,0
+20250327,162800,45367507000,302500,302500,302500,302500,0
+20250327,162700,45367507000,302500,302500,302500,302500,0
+20250327,162600,45367507000,302500,302500,302500,302500,0
+20250327,162500,45367507000,302500,302500,302500,302500,0
+20250327,162400,45367507000,302500,302500,302500,302500,0
+20250327,162300,45367507000,302500,302500,302500,302500,0
+20250327,162200,45367507000,302500,302500,302500,302500,0
+20250327,162100,45367507000,302500,302500,302500,302500,0
+20250327,162000,45367507000,302500,302500,302500,302500,0
+20250327,161900,45367507000,302500,302500,302500,302500,0
+20250327,161800,45367507000,302500,302500,302500,302500,0
+20250327,161700,45367507000,302500,302500,302500,302500,0
+20250327,161600,45367507000,302500,302500,302500,302500,0
+20250327,161500,45367507000,302500,302500,302500,302500,0
+20250327,161400,45367507000,302500,302500,302500,302500,0
+20250327,161300,45367507000,302500,302500,302500,302500,0
+20250327,161200,45367507000,302500,302500,302500,302500,0
+20250327,161100,45367507000,302500,302500,302500,302500,0
+20250327,161000,45367507000,302500,302500,302500,302500,0
+20250327,160900,45367507000,302500,302500,302500,302500,0
+20250327,160800,45367507000,302500,302500,302500,302500,0
+20250327,160700,45367507000,302500,302500,302500,302500,0
+20250327,160600,45367507000,302500,302500,302500,302500,0
+20250327,160500,45367507000,302500,302500,302500,302500,0
+20250327,160400,45367507000,302500,302500,302500,302500,0
+20250327,160300,45367507000,302500,302500,302500,302500,0
+20250327,160200,45367507000,302500,302500,302500,302500,0
+20250327,160100,45367507000,302500,302500,302500,302500,0
+20250327,160000,45367507000,302500,302500,302500,302500,2986
+20250327,155900,45367507000,302500,302500,302500,302500,0
+20250327,155800,45367507000,302500,302500,302500,302500,0
+20250327,155700,45367507000,302500,302500,302500,302500,0
+20250327,155600,45367507000,302500,302500,302500,302500,0
+20250327,155500,45367507000,302500,302500,302500,302500,0
+20250327,155400,45367507000,302500,302500,302500,302500,0
+20250327,155300,45367507000,302500,302500,302500,302500,0
+20250327,155200,45367507000,302500,302500,302500,302500,0
+20250327,155100,45367507000,302500,302500,302500,302500,0
+20250327,155000,45367507000,302500,302500,302500,302500,0
+20250327,154900,45367507000,302500,302500,302500,302500,0
+20250327,154800,45367507000,302500,302500,302500,302500,0
+20250327,154700,45367507000,302500,302500,302500,302500,0
+20250327,154600,45367507000,302500,302500,302500,302500,0
+20250327,154500,45367507000,302500,302500,302500,302500,0
+20250327,154400,45367507000,302500,302500,302500,302500,0
+20250327,154300,45367507000,302500,302500,302500,302500,0
+20250327,154200,45367507000,302500,302500,302500,302500,0
+20250327,154100,45367507000,302500,302500,302500,302500,0
+20250327,154000,45367507000,302500,302500,302500,302500,0
+20250327,153900,45367507000,302500,302500,302500,302500,0
+20250327,153800,45367507000,302500,302500,302500,302500,0
+20250327,153700,45367507000,302500,302500,302500,302500,0
+20250327,153600,45367507000,302500,302500,302500,302500,0
+20250327,153500,45367507000,302500,302500,302500,302500,0
+20250327,153400,45367507000,302500,302500,302500,302500,0
+20250327,153300,45367507000,302500,302500,302500,302500,0
+20250327,153200,45367507000,302500,302500,302500,302500,0
+20250327,153100,45367507000,302500,302500,302500,302500,0
+20250327,153000,45367507000,302500,302500,302500,302500,5972
+20250327,152900,44464242000,303500,303500,303500,303500,0
+20250327,152800,44464242000,303500,303500,303500,303500,0
+20250327,152700,44464242000,303500,303500,303500,303500,0
+20250327,152600,44464242000,303500,303500,303500,303500,0
+20250327,152500,44464242000,303500,303500,303500,303500,0
+20250327,152400,44464242000,303500,303500,303500,303500,0
+20250327,152300,44464242000,303500,303500,303500,303500,0
+20250327,152200,44464242000,303500,303500,303500,303500,0
+20250327,152100,44464242000,303500,303500,303500,303500,0
+20250327,152000,44464242000,303500,303500,303500,303500,0
+20250327,151900,44464242000,303500,304000,304000,303000,517
+20250327,151800,44307216750,304000,303000,304000,302500,509
+20250327,151700,44152699000,302500,303500,303500,302500,343
+20250327,151600,44048633000,303500,303000,303500,303000,206
+20250327,151500,43986160000,303000,303500,304000,303000,301
+20250327,151400,43894845000,303500,303000,303500,302500,428
+20250327,151300,43765118000,303250,303500,304000,303000,147
+20250327,151200,43720514500,303250,303000,303500,303000,457
+20250327,151100,43581868250,303500,303000,304000,303000,405
+20250327,151000,43458992750,303000,303500,304000,303000,228
+20250327,150900,43389824500,303500,303250,304000,303000,462
+20250327,150800,43249603500,303000,303500,303500,303000,284
+20250327,150700,43163447250,303000,303500,304000,303000,505
+20250327,150600,43010167500,303500,304000,304000,303000,164
+20250327,150500,42960421500,303500,304000,304000,303000,345
+20250327,150400,42855705750,303500,304000,304000,303000,297
+20250327,150300,42765484750,304000,303500,304000,303000,186
+20250327,150200,42709052000,304000,303000,304000,303000,240
+20250327,150100,42636204000,303500,304000,304000,303000,148
+20250327,150000,42591313000,303750,303500,304000,303000,483
+20250327,145900,42444752750,303500,303500,303500,303000,229
+20250327,145800,42375319500,303000,304000,304000,303000,203
+20250327,145700,42313699500,303500,304000,304000,303500,535
+20250327,145600,42151298000,304000,303500,304000,303000,276
+20250327,145500,42067537750,303500,303500,304000,303000,324
+20250327,145400,41969197500,304000,303500,304000,303000,560
+20250327,145300,41799148750,303500,303500,304000,303500,589
+20250327,145200,41620270500,303500,304000,304000,303000,172
+20250327,145100,41568062750,303500,304000,304000,303000,637
+20250327,145000,41374621750,303750,303500,304000,303500,128
+20250327,144900,41335737000,303500,304500,304500,303500,455
+20250327,144800,41197400750,304000,304000,304500,303500,428
+20250327,144700,41067308500,303500,303750,304000,303500,305
+20250327,144600,40974607500,303500,304000,304000,303500,110
+20250327,144500,40941201500,303500,303500,304000,303500,216
+20250327,144400,40875552750,304000,304000,304000,303000,373
+20250327,144300,40762326750,304000,303500,304000,303500,193
+20250327,144200,40703735250,303500,303500,304500,303500,504
+20250327,144100,40550528000,304000,303500,304000,303500,242
+20250327,144000,40476971250,303500,303750,304000,303500,116
+20250327,143900,40441745500,304000,304000,304000,303500,102
+20250327,143800,40410768250,303500,303750,304000,303500,123
+20250327,143700,40373395250,304000,303500,304000,303500,93
+20250327,143600,40345154000,303500,304000,304000,303500,93
+20250327,143500,40316907250,304000,304500,304500,303500,158
+20250327,143400,40268902250,304500,303500,304500,303500,200
+20250327,143300,40208116500,303500,304000,304000,303500,233
+20250327,143200,40137330000,304000,303500,304000,303500,147
+20250327,143100,40092686500,303500,304000,304000,303000,240
+20250327,143000,40019893750,303500,303000,304000,303000,377
+20250327,142900,39905499500,303500,304000,304500,303000,569
+20250327,142800,39732665000,303500,304000,304000,303500,86
+20250327,142700,39706542500,304000,303500,304000,303500,386
+20250327,142600,39589260000,303500,303500,304000,303000,353
+20250327,142500,39482140250,303500,303500,303500,302500,350
+20250327,142400,39376021750,303500,303500,304000,303000,282
+20250327,142300,39290388750,304000,304000,304250,303500,497
+20250327,142200,39139348750,304000,304000,304500,303500,185
+20250327,142100,39083122500,304500,304000,304500,303500,183
+20250327,142000,39027490000,303500,304000,304500,303500,662
+20250327,141900,38826292750,304000,304500,304500,303500,551
+20250327,141800,38658626250,304500,305000,305000,304500,382
+20250327,141700,38542228000,305000,305500,305750,305000,406
+20250327,141600,38418262750,305500,306500,306500,305500,79
+20250327,141500,38394108750,306000,306500,306500,305500,215
+20250327,141400,38328329000,306000,306500,306500,306000,266
+20250327,141300,38246868500,306500,306250,306500,306000,58
+20250327,141200,38229107250,306250,305500,306500,305500,245
+20250327,141100,38154138750,306000,306500,307000,305500,448
+20250327,141000,38016970000,306500,306750,307000,306500,132
+20250327,140900,37976459500,306500,306500,307000,306500,73
+20250327,140800,37954070500,306500,305500,306500,305250,715
+20250327,140700,37735287250,305500,305000,305500,305000,54
+20250327,140600,37718803500,305000,305000,305500,305000,302
+20250327,140500,37626578500,305250,306000,306000,305000,238
+20250327,140400,37553852500,305500,306000,306000,305500,85
+20250327,140300,37527876000,306000,306000,306000,305500,111
+20250327,140200,37493957250,306000,305500,306000,305500,139
+20250327,140100,37451459500,305500,305750,306000,305500,121
+20250327,140000,37414481000,305500,305000,306000,305000,275
+20250327,135900,37330471750,305500,305500,305500,305000,142
+20250327,135800,37287150250,305500,305500,306000,305500,136
+20250327,135700,37245592000,306000,306000,306000,305500,105
+20250327,135600,37213498750,306000,306000,306000,305500,109
+20250327,135500,37180159750,306000,305500,306000,305500,90
+20250327,135400,37152652500,306000,305750,306000,305000,291
+20250327,135300,37063765750,305500,305500,306000,305000,419
+20250327,135200,36935770000,305500,305500,305500,305000,196
+20250327,135100,36875982000,305500,305000,305500,305000,99
+20250327,135000,36845766000,305000,305000,305500,305000,139
+20250327,134900,36803363000,305000,305500,306000,305000,329
+20250327,134800,36702859750,306000,305500,306000,305500,159
+20250327,134700,36654261000,306000,306000,306000,305500,161
+20250327,134600,36605068750,306000,306000,306000,305500,164
+20250327,134500,36554948750,306000,306000,306500,306000,289
+20250327,134400,36466464250,306500,306500,306500,306000,132
+20250327,134300,36426053500,306500,306500,306500,306000,92
+20250327,134200,36397895500,306000,305250,306500,305000,611
+20250327,134100,36210993250,305500,305500,305500,305000,62
+20250327,134000,36192075000,305500,305000,305500,304500,169
+20250327,133900,36140533500,305500,305000,305500,304500,201
+20250327,133800,36079175250,305000,305000,305500,304500,39
+20250327,133700,36067279250,305000,305000,305500,304500,88
+20250327,133600,36040431750,305000,305500,306000,305000,171
+20250327,133500,35988200750,306000,305000,306000,305000,401
+20250327,133400,35865685250,305000,305500,305500,305000,164
+20250327,133300,35815640250,305000,305000,305500,305000,184
+20250327,133200,35759465750,305500,305500,305500,305000,176
+20250327,133100,35705724750,305500,305500,306000,305000,185
+20250327,133000,35649211750,306000,306000,306000,305500,114
+20250327,132900,35614371750,306000,305500,306000,305500,87
+20250327,132800,35587788250,305500,306000,306000,305500,60
+20250327,132700,35569436000,306500,306500,306500,306000,45
+20250327,132600,35555657000,306500,305500,306500,305000,504
+20250327,132500,35401561500,305000,305500,306000,305000,211
+20250327,132400,35337109000,305500,305500,306000,305500,188
+20250327,132300,35279661000,306000,306000,306000,305500,135
+20250327,132200,35238388000,306000,305500,306000,305500,290
+20250327,132100,35149727500,306000,305500,306000,305500,199
+20250327,132000,35088890500,305500,306000,306000,305500,107
+20250327,131900,35056191000,306000,305500,306000,305500,128
+20250327,131800,35017064000,305500,306000,306000,305500,54
+20250327,131700,35000560500,306000,305500,306000,305500,153
+20250327,131600,34953759000,306000,306000,306000,305500,135
+20250327,131500,34912512500,306000,305500,306000,305500,133
+20250327,131400,34871844000,306000,305500,306000,305000,171
+20250327,131300,34819601500,305000,306000,306000,305000,508
+20250327,131200,34664419250,305500,306000,306500,305500,245
+20250327,131100,34589462750,306000,306000,306500,306000,120
+20250327,131000,34552714750,306000,306000,306500,305500,278
+20250327,130900,34467649250,305500,305500,306000,305500,338
+20250327,130800,34364278750,306000,305500,306000,305000,394
+20250327,130700,34243811750,305500,305000,305500,305000,160
+20250327,130600,34194950750,305500,305500,305500,305000,56
+20250327,130500,34177848750,305500,305500,305500,305000,289
+20250327,130400,34089584250,305500,305500,305500,305000,217
+20250327,130300,34023305250,305500,305000,305500,305000,97
+20250327,130200,33993691250,305500,305000,305500,305000,338
+20250327,130100,33890565250,305000,305500,305500,305000,124
+20250327,130000,33852701250,305500,305000,305500,305000,138
+20250327,125900,33810566750,305000,305500,305500,305000,150
+20250327,125800,33764793250,305500,304500,305500,304000,280
+20250327,125700,33679367250,304500,305000,305000,304500,158
+20250327,125600,33631196250,305000,304500,305000,304000,80
+20250327,125500,33606819250,304500,304500,305000,304500,73
+20250327,125400,33584581250,304500,304500,305000,304000,284
+20250327,125300,33498021250,304000,304500,304500,304000,124
+20250327,125200,33460276250,304500,304000,305000,304000,59
+20250327,125100,33442317250,304000,304500,304500,304000,362
+20250327,125000,33332120750,304000,304500,304500,304000,152
+20250327,124900,33285878250,304500,304000,304500,304000,114
+20250327,124800,33251196250,304000,304000,304500,304000,56
+20250327,124700,33234160250,304000,304500,304500,304000,135
+20250327,124600,33193077250,304500,304000,304500,304000,374
+20250327,124500,33079210250,304500,304500,305000,304000,164
+20250327,124400,33029268750,304500,304500,305000,304000,267
+20250327,124300,32947960750,304500,304000,304500,303500,137
+20250327,124200,32906271250,303500,304000,305000,303500,302
+20250327,124100,32814340750,304000,304000,304500,304000,42
+20250327,124000,32801560250,304500,304000,304500,304000,190
+20250327,123900,32743722750,304000,304500,304500,303500,157
+20250327,123800,32696003250,304000,304000,304500,303500,101
+20250327,123700,32665307250,304000,304000,304000,303500,76
+20250327,123600,32642214250,304000,304500,304500,303500,113
+20250327,123500,32607837250,304500,302500,305000,302500,2611
+20250327,123400,31812694750,302500,302500,303000,302500,128
+20250327,123300,31773933250,303000,302000,303000,302000,385
+20250327,123200,31657519750,302500,302500,303000,301500,310
+20250327,123100,31563782250,302000,303000,303000,301500,814
+20250327,123000,31318206750,302500,302500,303500,302000,279
+20250327,122900,31233703250,302000,301500,302500,301500,279
+20250327,122800,31149347250,302000,302000,302500,301500,723
+20250327,122700,30931285750,302500,302500,303000,302000,39
+20250327,122600,30919486750,302500,303000,303000,302000,247
+20250327,122500,30844678750,303000,304000,304500,302000,1991
+20250327,122400,30241335250,303500,303500,304000,303000,433
+20250327,122300,30109905750,303500,303000,303500,303000,488
+20250327,122200,29961964250,303500,303000,304000,303000,194
+20250327,122100,29903073750,303500,302000,303500,302000,681
+20250327,122000,29696996750,302000,303000,303000,302000,235
+20250327,121900,29625839250,303500,302500,303500,302000,203
+20250327,121800,29564328250,302500,303000,303000,302000,130
+20250327,121700,29524978250,302000,303000,303000,302000,257
+20250327,121600,29447192250,303000,302000,304000,302000,324
+20250327,121500,29348927250,302500,302000,302500,301500,367
+20250327,121400,29238071000,301500,301000,302000,301000,224
+20250327,121300,29170557000,301000,301000,301500,301000,90
+20250327,121200,29143449500,301000,301000,301500,301000,55
+20250327,121100,29126886500,301500,301500,302000,301000,99
+20250327,121000,29097052500,301500,301500,301500,301000,405
+20250327,120900,28975007500,301500,300500,301500,300500,185
+20250327,120800,28919328500,301000,300500,301000,300500,34
+20250327,120700,28909106000,301000,301000,301000,300000,412
+20250327,120600,28785167000,301000,301000,301000,300500,151
+20250327,120500,28739731000,301000,300500,301000,300500,161
+20250327,120400,28691314500,300500,300500,301000,300500,112
+20250327,120300,28657641500,301000,301000,301000,300500,74
+20250327,120200,28635395000,301000,301000,301000,300500,83
+20250327,120100,28610438500,301000,300500,301000,300500,91
+20250327,120000,28583065000,300500,301000,301000,300500,297
+20250327,115900,28493721000,301000,299500,301000,299500,495
+20250327,115800,28345123500,299500,300000,300500,299500,294
+20250327,115700,28256918000,300500,300000,300500,299500,299
+20250327,115600,28167195500,300000,299500,300000,299500,118
+20250327,115500,28131818500,300000,299500,300000,299500,216
+20250327,115400,28067099000,299500,300000,300000,299500,534
+20250327,115300,27906936000,300000,300000,300500,300000,189
+20250327,115200,27850169500,300000,300000,300500,300000,185
+20250327,115100,27794648000,300000,300500,300500,300000,161
+20250327,115000,27746294500,300000,300000,300500,300000,265
+20250327,114900,27666698000,300000,300000,300500,300000,137
+20250327,114800,27625563500,300000,300500,300500,300000,86
+20250327,114700,27599748500,300000,300000,300500,300000,263
+20250327,114600,27520753500,300500,300500,300500,300000,81
+20250327,114500,27496439000,300000,300000,300500,300000,242
+20250327,114400,27423780000,300000,300000,300500,300000,130
+20250327,114300,27384771500,300000,300500,300500,300000,133
+20250327,114200,27344842000,300000,300000,300500,300000,143
+20250327,114100,27301927000,300000,300000,300500,300000,125
+20250327,114000,27264401000,299500,300500,300500,299500,130
+20250327,113900,27225388000,299500,301000,301000,299500,115
+20250327,113800,27190877000,300000,300500,300500,300000,163
+20250327,113700,27141930000,300500,300500,301000,300500,149
+20250327,113600,27097130000,300500,300500,300500,299500,774
+20250327,113500,26865191000,300000,300000,301000,300000,379
+20250327,113400,26751310500,300500,300500,300500,300000,146
+20250327,113300,26707466500,300000,300500,301000,300000,437
+20250327,113200,26576324000,300000,299500,301000,299000,998
+20250327,113100,26276867500,300000,299500,300000,299500,802
+20250327,113000,26036652500,299500,300000,300500,299500,508
+20250327,112900,25884437500,299500,299500,300500,299500,119
+20250327,112800,25848753000,300000,300000,300500,299500,417
+20250327,112700,25723687500,300000,300500,300500,299500,824
+20250327,112600,25476495000,300000,300000,300500,300000,173
+20250327,112500,25424559500,300000,300500,300500,300000,226
+20250327,112400,25356670500,300500,300000,300500,300000,166
+20250327,112300,25306831000,300000,300500,300500,300000,169
+20250327,112200,25256078000,300000,300500,300500,300000,633
+20250327,112100,25065900500,300500,300500,301000,300000,1342
+20250327,112000,24662516500,300500,300500,301500,300500,802
+20250327,111900,24421100500,301000,301000,301500,300500,389
+20250327,111800,24304014000,300500,300500,301000,300500,275
+20250327,111700,24221348000,300500,300500,301000,300000,229
+20250327,111600,24152537000,301000,300500,301000,300000,203
+20250327,111500,24091521000,300500,300500,301000,300000,342
+20250327,111400,23988715500,300500,300000,301000,299500,916
+20250327,111300,23713879500,300000,300500,301000,300000,425
+20250327,111200,23586240000,300500,300000,301000,300000,775
+20250327,111100,23353099000,300500,300500,301000,300000,369
+20250327,111000,23242319500,301000,300500,301000,300000,270
+20250327,110900,23161196500,301000,302000,302000,300000,3950
+20250327,110800,21972882500,302000,302000,302500,301500,284
+20250327,110700,21887091500,301500,301500,302000,301500,172
+20250327,110600,21835202000,301500,302000,302500,301500,405
+20250327,110500,21712951500,302500,302000,302500,301500,473
+20250327,110400,21570010500,301500,301500,303000,301000,847
+20250327,110300,21314193500,301000,301000,301500,301000,953
+20250327,110200,21027334500,301500,301500,302000,301000,812
+20250327,110100,20782562500,301500,301500,302000,301000,245
+20250327,110000,20708658000,302000,301500,302000,301000,442
+20250327,105900,20575318500,301500,300500,302000,300500,608
+20250327,105800,20392282500,300500,301500,302000,300000,4836
+20250327,105700,18939421000,301500,302000,302500,301500,300
+20250327,105600,18848920000,302000,302000,303000,301500,411
+20250327,105500,18724787000,302000,302500,303000,302000,681
+20250327,105400,18518813000,302500,302500,303000,302000,175
+20250327,105300,18465898500,302000,303000,303500,302000,2658
+20250327,105200,17662020000,303000,303000,303500,303000,213
+20250327,105100,17597393500,303000,303000,303500,303000,100
+20250327,105000,17567073000,303500,304000,304000,303000,63
+20250327,104900,17547944000,304000,304000,304000,303000,235
+20250327,104800,17476656000,303500,303500,303500,303000,234
+20250327,104700,17405677500,304000,304000,304000,303000,243
+20250327,104600,17331931500,304000,303000,304000,303000,313
+20250327,104500,17236932500,303000,303500,303500,302500,1418
+20250327,104400,16807172500,303500,303500,304000,302500,2902
+20250327,104300,15927697000,303000,304500,305000,303000,2386
+20250327,104200,15202455500,305000,305000,305000,304500,53
+20250327,104100,15186301500,304500,305000,305500,304000,891
+20250327,104000,14915055000,305000,305000,305500,305000,38
+20250327,103900,14903458500,305000,305000,305500,305000,259
+20250327,103800,14824431000,305000,304500,305500,304500,345
+20250327,103700,14719312500,304500,305000,305000,304500,86
+20250327,103600,14693101500,304500,305250,305500,304500,966
+20250327,103500,14398549250,305250,305000,305500,305000,80
+20250327,103400,14374126500,305500,305500,305500,305000,235
+20250327,103300,14302354000,306000,306000,306000,304500,1082
+20250327,103200,13971794500,305000,306000,306500,305000,2308
+20250327,103100,13267043000,305000,307000,307500,305000,2707
+20250327,103000,12438852000,307000,307000,307500,307000,455
+20250327,102900,12299151500,307000,307000,307500,307000,372
+20250327,102800,12184892750,307000,307500,307500,307000,625
+20250327,102700,11992875750,307500,308000,308000,307500,600
+20250327,102600,11808215250,308000,308500,309000,308000,124
+20250327,102500,11769965750,308500,309500,309500,308500,76
+20250327,102400,11746471500,309000,309500,309500,309000,57
+20250327,102300,11728856000,309500,308000,310000,308000,288
+20250327,102200,11639818000,308000,308500,308500,307500,1050
+20250327,102100,11316807500,308500,309000,309000,308500,382
+20250327,102000,11198893000,308500,309000,309000,308500,28
+20250327,101900,11190246250,308500,309000,309000,308500,406
+20250327,101800,11064801750,309000,308500,309500,308000,269
+20250327,101700,10981712250,308500,308000,309000,307500,294
+20250327,101600,10891036750,308000,309000,309000,307500,1451
+20250327,101500,10444475750,308500,308500,309000,308500,176
+20250327,101400,10390172250,309000,309000,309500,308500,224
+20250327,101300,10320984250,309000,308500,309000,308500,108
+20250327,101200,10287622250,309000,308500,309000,308500,298
+20250327,101100,10195559250,309000,309000,309500,308500,398
+20250327,101000,10072576250,309000,309000,309500,308500,328
+20250327,100900,9971236750,308500,309000,309000,308500,77
+20250327,100800,9947481250,309000,308500,309000,308500,52
+20250327,100700,9931417750,308500,307500,308500,307500,112
+20250327,100600,9896933750,307500,309500,310000,307500,1595
+20250327,100500,9405062750,309500,309000,310000,309000,409
+20250327,100400,9278497750,309000,309500,309500,308000,722
+20250327,100300,9055489250,309500,309500,310000,309000,386
+20250327,100200,8936037750,310000,310500,310500,309500,992
+20250327,100100,8628444250,311000,310500,311000,310000,142
+20250327,100000,8584342250,311000,311000,311000,310000,926
+20250327,095900,8296818750,310500,310500,311000,310500,48
+20250327,095800,8281902750,310500,311000,311500,310500,242
+20250327,095700,8206664750,311000,311500,311500,311000,200
+20250327,095600,8144433750,311500,311500,312000,311000,384
+20250327,095500,8024813250,311500,312500,312500,311500,951
+20250327,095400,7728274750,312000,312500,313000,312000,454
+20250327,095300,7586576750,312500,312000,313000,312000,82
+20250327,095200,7560950250,312500,312000,312500,312000,42
+20250327,095100,7547831250,312000,312500,312500,312000,170
+20250327,095000,7494717250,313000,313000,313500,312500,130
+20250327,094900,7454061750,313000,313000,313000,312500,120
+20250327,094800,7416504250,312500,313000,313000,312500,20
+20250327,094700,7410251250,312500,313500,313500,312500,109
+20250327,094600,7376125250,313000,313000,313500,313000,26
+20250327,094500,7367986250,313000,313500,313500,313000,101
+20250327,094400,7336330750,313500,313500,313500,313000,252
+20250327,094300,7257368250,313000,313500,313500,313000,57
+20250327,094200,7239506750,313500,313500,313500,313000,32
+20250327,094100,7229477750,313000,314000,314000,313000,148
+20250327,094000,7183113250,314000,313000,314000,313000,219
+20250327,093900,7114504250,313500,313500,313500,313000,497
+20250327,093800,6958740250,313000,312500,313500,312500,142
+20250327,093700,6914283250,312500,311500,313500,311500,364
+20250327,093600,6800507250,311500,312000,312000,311500,33
+20250327,093500,6790213750,312000,312000,312000,311500,123
+20250327,093400,6751840750,312000,312000,312500,312000,65
+20250327,093300,6731547750,312500,312000,312500,312000,143
+20250327,093200,6686929250,311500,312000,312000,311500,93
+20250327,093100,6657947250,312000,312000,312000,311500,45
+20250327,093000,6643912250,311500,312000,312000,311500,13
+20250327,092900,6639861250,312000,312500,312500,312000,251
+20250327,092800,6561536750,312000,313000,313000,312000,187
+20250327,092700,6503178750,312500,313000,313000,312000,278
+20250327,092600,6416240750,313000,313500,313500,313000,25
+20250327,092500,6408406750,313000,313000,313000,312000,321
+20250327,092400,6307961750,312500,312500,313000,312500,126
+20250327,092300,6268572750,312500,314000,314000,312000,1092
+20250327,092200,5926600750,314000,313500,314500,313500,253
+20250327,092100,5847153750,314000,314500,315000,313500,1179
+20250327,092000,5476478250,315000,313500,315000,313500,419
+20250327,091900,5344857250,313500,314500,314500,313500,219
+20250327,091800,5276133750,314500,315000,315000,314000,328
+20250327,091700,5172906250,315000,313500,315500,313500,649
+20250327,091600,4969044750,314000,312000,314500,312000,2092
+20250327,091500,4314180250,312000,311500,312500,311500,596
+20250327,091400,4128270250,312000,312000,312000,311500,188
+20250327,091300,4069620750,312000,311500,312000,311500,242
+20250327,091200,3994193250,312000,312500,313000,311000,733
+20250327,091100,3765233750,312500,310500,312500,310500,313
+20250327,091000,3667676250,311000,310500,311000,310000,247
+20250327,090900,3590920750,310500,310500,311000,310000,332
+20250327,090800,3487877750,310500,309500,310500,308500,184
+20250327,090700,3430894750,310000,310000,310000,308500,1048
+20250327,090600,3106819750,310000,310000,311000,309500,307
+20250327,090500,3011632250,310000,312000,313000,309000,1919
+20250327,090400,2415231250,311500,311500,312000,311000,583
+20250327,090300,2233637750,311500,311000,312500,310500,381
+20250327,090200,2115145250,311000,309500,313000,309500,727
+20250327,090100,1889397000,309500,309500,309500,307000,2939
+20250327,090000,982541000,309500,313500,313500,307500,3159

000150/min/candle-20250328.csv

@@ -0,0 +1,572 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,183000,42746302000,293000,293000,293000,293000,5239
+20250328,182900,42746302000,293000,293000,293000,293000,0
+20250328,182800,42746302000,293000,293000,293000,293000,0
+20250328,182700,42746302000,293000,293000,293000,293000,0
+20250328,182600,42746302000,293000,293000,293000,293000,0
+20250328,182500,42746302000,293000,293000,293000,293000,0
+20250328,182400,42746302000,293000,293000,293000,293000,0
+20250328,182300,42746302000,293000,293000,293000,293000,0
+20250328,182200,42746302000,293000,293000,293000,293000,0
+20250328,182100,42746302000,293000,293000,293000,293000,0
+20250328,182000,42746302000,293000,293000,293000,293000,0
+20250328,181900,42746302000,293000,293000,293000,293000,0
+20250328,181800,42746302000,293000,293000,293000,293000,0
+20250328,181700,42746302000,293000,293000,293000,293000,0
+20250328,181600,42746302000,293000,293000,293000,293000,0
+20250328,181500,42746302000,293000,293000,293000,293000,0
+20250328,181400,42746302000,293000,293000,293000,293000,0
+20250328,181300,42746302000,293000,293000,293000,293000,0
+20250328,181200,42746302000,293000,293000,293000,293000,0
+20250328,181100,42746302000,293000,293000,293000,293000,0
+20250328,181000,42746302000,293000,293000,293000,293000,0
+20250328,180900,42746302000,293000,293000,293000,293000,0
+20250328,180800,42746302000,293000,293000,293000,293000,0
+20250328,180700,42746302000,293000,293000,293000,293000,0
+20250328,180600,42746302000,293000,293000,293000,293000,0
+20250328,180500,42746302000,293000,293000,293000,293000,0
+20250328,180400,42746302000,293000,293000,293000,293000,0
+20250328,180300,42746302000,293000,293000,293000,293000,0
+20250328,180200,42746302000,293000,293000,293000,293000,0
+20250328,180100,42746302000,293000,293000,293000,293000,0
+20250328,180000,42746302000,293000,293000,293000,293000,5239
+20250328,175900,42746302000,293000,293000,293000,293000,0
+20250328,175800,42746302000,293000,293000,293000,293000,0
+20250328,175700,42746302000,293000,293000,293000,293000,0
+20250328,175600,42746302000,293000,293000,293000,293000,0
+20250328,175500,42746302000,293000,293000,293000,293000,0
+20250328,175400,42746302000,293000,293000,293000,293000,0
+20250328,175300,42746302000,293000,293000,293000,293000,0
+20250328,175200,42746302000,293000,293000,293000,293000,0
+20250328,175100,42746302000,293000,293000,293000,293000,0
+20250328,175000,42746302000,293000,293000,293000,293000,0
+20250328,174900,42746302000,293000,293000,293000,293000,0
+20250328,174800,42746302000,293000,293000,293000,293000,0
+20250328,174700,42746302000,293000,293000,293000,293000,0
+20250328,174600,42746302000,293000,293000,293000,293000,0
+20250328,174500,42746302000,293000,293000,293000,293000,0
+20250328,174400,42746302000,293000,293000,293000,293000,0
+20250328,174300,42746302000,293000,293000,293000,293000,0
+20250328,174200,42746302000,293000,293000,293000,293000,0
+20250328,174100,42746302000,293000,293000,293000,293000,0
+20250328,174000,42746302000,293000,293000,293000,293000,0
+20250328,173900,42746302000,293000,293000,293000,293000,0
+20250328,173800,42746302000,293000,293000,293000,293000,0
+20250328,173700,42746302000,293000,293000,293000,293000,0
+20250328,173600,42746302000,293000,293000,293000,293000,0
+20250328,173500,42746302000,293000,293000,293000,293000,0
+20250328,173400,42746302000,293000,293000,293000,293000,0
+20250328,173300,42746302000,293000,293000,293000,293000,0
+20250328,173200,42746302000,293000,293000,293000,293000,0
+20250328,173100,42746302000,293000,293000,293000,293000,0
+20250328,173000,42746302000,293000,293000,293000,293000,5239
+20250328,172900,42746302000,293000,293000,293000,293000,0
+20250328,172800,42746302000,293000,293000,293000,293000,0
+20250328,172700,42746302000,293000,293000,293000,293000,0
+20250328,172600,42746302000,293000,293000,293000,293000,0
+20250328,172500,42746302000,293000,293000,293000,293000,0
+20250328,172400,42746302000,293000,293000,293000,293000,0
+20250328,172300,42746302000,293000,293000,293000,293000,0
+20250328,172200,42746302000,293000,293000,293000,293000,0
+20250328,172100,42746302000,293000,293000,293000,293000,0
+20250328,172000,42746302000,293000,293000,293000,293000,0
+20250328,171900,42746302000,293000,293000,293000,293000,0
+20250328,171800,42746302000,293000,293000,293000,293000,0
+20250328,171700,42746302000,293000,293000,293000,293000,0
+20250328,171600,42746302000,293000,293000,293000,293000,0
+20250328,171500,42746302000,293000,293000,293000,293000,0
+20250328,171400,42746302000,293000,293000,293000,293000,0
+20250328,171300,42746302000,293000,293000,293000,293000,0
+20250328,171200,42746302000,293000,293000,293000,293000,0
+20250328,171100,42746302000,293000,293000,293000,293000,0
+20250328,171000,42746302000,293000,293000,293000,293000,0
+20250328,170900,42746302000,293000,293000,293000,293000,0
+20250328,170800,42746302000,293000,293000,293000,293000,0
+20250328,170700,42746302000,293000,293000,293000,293000,0
+20250328,170600,42746302000,293000,293000,293000,293000,0
+20250328,170500,42746302000,293000,293000,293000,293000,0
+20250328,170400,42746302000,293000,293000,293000,293000,0
+20250328,170300,42746302000,293000,293000,293000,293000,0
+20250328,170200,42746302000,293000,293000,293000,293000,0
+20250328,170100,42746302000,293000,293000,293000,293000,0
+20250328,170000,42746302000,293000,293000,293000,293000,5239
+20250328,165900,42746302000,293000,293000,293000,293000,0
+20250328,165800,42746302000,293000,293000,293000,293000,0
+20250328,165700,42746302000,293000,293000,293000,293000,0
+20250328,165600,42746302000,293000,293000,293000,293000,0
+20250328,165500,42746302000,293000,293000,293000,293000,0
+20250328,165400,42746302000,293000,293000,293000,293000,0
+20250328,165300,42746302000,293000,293000,293000,293000,0
+20250328,165200,42746302000,293000,293000,293000,293000,0
+20250328,165100,42746302000,293000,293000,293000,293000,0
+20250328,165000,42746302000,293000,293000,293000,293000,0
+20250328,164900,42746302000,293000,293000,293000,293000,0
+20250328,164800,42746302000,293000,293000,293000,293000,0
+20250328,164700,42746302000,293000,293000,293000,293000,0
+20250328,164600,42746302000,293000,293000,293000,293000,0
+20250328,164500,42746302000,293000,293000,293000,293000,0
+20250328,164400,42746302000,293000,293000,293000,293000,0
+20250328,164300,42746302000,293000,293000,293000,293000,0
+20250328,164200,42746302000,293000,293000,293000,293000,0
+20250328,164100,42746302000,293000,293000,293000,293000,0
+20250328,164000,42746302000,293000,293000,293000,293000,0
+20250328,163900,42746302000,293000,293000,293000,293000,0
+20250328,163800,42746302000,293000,293000,293000,293000,0
+20250328,163700,42746302000,293000,293000,293000,293000,0
+20250328,163600,42746302000,293000,293000,293000,293000,0
+20250328,163500,42746302000,293000,293000,293000,293000,0
+20250328,163400,42746302000,293000,293000,293000,293000,0
+20250328,163300,42746302000,293000,293000,293000,293000,0
+20250328,163200,42746302000,293000,293000,293000,293000,0
+20250328,163100,42746302000,293000,293000,293000,293000,0
+20250328,163000,42746302000,293000,293000,293000,293000,5239
+20250328,162900,42746302000,293000,293000,293000,293000,0
+20250328,162800,42746302000,293000,293000,293000,293000,0
+20250328,162700,42746302000,293000,293000,293000,293000,0
+20250328,162600,42746302000,293000,293000,293000,293000,0
+20250328,162500,42746302000,293000,293000,293000,293000,0
+20250328,162400,42746302000,293000,293000,293000,293000,0
+20250328,162300,42746302000,293000,293000,293000,293000,0
+20250328,162200,42746302000,293000,293000,293000,293000,0
+20250328,162100,42746302000,293000,293000,293000,293000,0
+20250328,162000,42746302000,293000,293000,293000,293000,0
+20250328,161900,42746302000,293000,293000,293000,293000,0
+20250328,161800,42746302000,293000,293000,293000,293000,0
+20250328,161700,42746302000,293000,293000,293000,293000,0
+20250328,161600,42746302000,293000,293000,293000,293000,0
+20250328,161500,42746302000,293000,293000,293000,293000,0
+20250328,161400,42746302000,293000,293000,293000,293000,0
+20250328,161300,42746302000,293000,293000,293000,293000,0
+20250328,161200,42746302000,293000,293000,293000,293000,0
+20250328,161100,42746302000,293000,293000,293000,293000,0
+20250328,161000,42746302000,293000,293000,293000,293000,0
+20250328,160900,42746302000,293000,293000,293000,293000,0
+20250328,160800,42746302000,293000,293000,293000,293000,0
+20250328,160700,42746302000,293000,293000,293000,293000,0
+20250328,160600,42746302000,293000,293000,293000,293000,0
+20250328,160500,42746302000,293000,293000,293000,293000,0
+20250328,160400,42746302000,293000,293000,293000,293000,0
+20250328,160300,42746302000,293000,293000,293000,293000,0
+20250328,160200,42746302000,293000,293000,293000,293000,0
+20250328,160100,42746302000,293000,293000,293000,293000,0
+20250328,160000,42746302000,293000,293000,293000,293000,5239
+20250328,155900,42746302000,293000,293000,293000,293000,0
+20250328,155800,42746302000,293000,293000,293000,293000,0
+20250328,155700,42746302000,293000,293000,293000,293000,0
+20250328,155600,42746302000,293000,293000,293000,293000,0
+20250328,155500,42746302000,293000,293000,293000,293000,0
+20250328,155400,42746302000,293000,293000,293000,293000,0
+20250328,155300,42746302000,293000,293000,293000,293000,0
+20250328,155200,42746302000,293000,293000,293000,293000,0
+20250328,155100,42746302000,293000,293000,293000,293000,0
+20250328,155000,42746302000,293000,293000,293000,293000,0
+20250328,154900,42746302000,293000,293000,293000,293000,0
+20250328,154800,42746302000,293000,293000,293000,293000,0
+20250328,154700,42746302000,293000,293000,293000,293000,0
+20250328,154600,42746302000,293000,293000,293000,293000,0
+20250328,154500,42746302000,293000,293000,293000,293000,0
+20250328,154400,42746302000,293000,293000,293000,293000,0
+20250328,154300,42746302000,293000,293000,293000,293000,0
+20250328,154200,42746302000,293000,293000,293000,293000,0
+20250328,154100,42746302000,293000,293000,293000,293000,0
+20250328,154000,42746302000,293000,293000,293000,293000,0
+20250328,153900,42746302000,293000,293000,293000,293000,0
+20250328,153800,42746302000,293000,293000,293000,293000,0
+20250328,153700,42746302000,293000,293000,293000,293000,0
+20250328,153600,42746302000,293000,293000,293000,293000,0
+20250328,153500,42746302000,293000,293000,293000,293000,0
+20250328,153400,42746302000,293000,293000,293000,293000,0
+20250328,153300,42746302000,293000,293000,293000,293000,0
+20250328,153200,42746302000,293000,293000,293000,293000,0
+20250328,153100,42746302000,293000,293000,293000,293000,0
+20250328,153000,42746302000,293000,293000,293000,293000,10478
+20250328,152900,41211275000,293000,293000,293000,293000,0
+20250328,152800,41211275000,293000,293000,293000,293000,0
+20250328,152700,41211275000,293000,293000,293000,293000,0
+20250328,152600,41211275000,293000,293000,293000,293000,0
+20250328,152500,41211275000,293000,293000,293000,293000,0
+20250328,152400,41211275000,293000,293000,293000,293000,0
+20250328,152300,41211275000,293000,293000,293000,293000,0
+20250328,152200,41211275000,293000,293000,293000,293000,0
+20250328,152100,41211275000,293000,293000,293000,293000,0
+20250328,152000,41211275000,293000,293000,293000,293000,0
+20250328,151900,41211275000,293000,293000,294000,293000,269
+20250328,151800,41132380000,293000,293500,294000,293000,520
+20250328,151700,40979799000,293000,293500,293500,293000,534
+20250328,151600,40823146000,293000,293000,293500,293000,317
+20250328,151500,40730240000,293000,293000,293500,292500,639
+20250328,151400,40543011000,293000,293000,293500,292500,577
+20250328,151300,40373974500,293000,294000,294000,293000,237
+20250328,151200,40304512000,293000,293000,294000,293000,174
+20250328,151100,40253448000,294000,293500,294000,293000,144
+20250328,151000,40211193000,294000,293000,294000,293000,505
+20250328,150900,40063040500,293000,293500,293500,292500,345
+20250328,150800,39962003000,293000,292500,293500,292500,175
+20250328,150700,39910754500,292500,292500,293000,292500,384
+20250328,150600,39798336000,292500,293000,293000,292500,130
+20250328,150500,39760298500,293500,293000,293500,292500,551
+20250328,150400,39598931500,293000,292500,293500,292500,405
+20250328,150300,39480286500,293000,292500,293500,292000,992
+20250328,150200,39189964500,292000,293500,294000,292000,2533
+20250328,150100,38448090500,293500,293500,294000,293500,244
+20250328,150000,38376450000,294000,294500,294500,293500,1024
+20250328,145900,38075553500,294500,294500,294500,293500,342
+20250328,145800,37975000000,294000,294000,294500,294000,192
+20250328,145700,37918526500,294500,294500,294500,294000,107
+20250328,145600,37887042000,294500,294000,294500,293500,395
+20250328,145500,37770914000,293500,294000,294500,293500,1464
+20250328,145400,37340557000,294000,294500,294500,294000,259
+20250328,145300,37264394500,294000,294500,294500,294000,161
+20250328,145200,37217046500,294500,294500,294500,293500,571
+20250328,145100,37049098500,294500,295000,295000,294000,577
+20250328,145000,36879242500,294500,294500,295000,294500,376
+20250328,144900,36768496000,294500,294500,295000,294500,192
+20250328,144800,36711942000,295000,294500,295000,294000,245
+20250328,144700,36639777500,294500,294500,295000,294000,229
+20250328,144600,36572332000,295000,294500,295000,294000,208
+20250328,144500,36511068500,294500,294500,295000,294000,180
+20250328,144400,36458066000,294500,294500,295000,294500,179
+20250328,144300,36405340000,294500,294500,294500,294500,194
+20250328,144200,36348207000,294500,294500,295000,294500,70
+20250328,144100,36327583000,294500,294000,295000,294000,925
+20250328,144000,36055317000,294000,294500,294500,293500,736
+20250328,143900,35838874000,294000,294000,294500,294000,205
+20250328,143800,35778598500,294000,294000,294500,294000,341
+20250328,143700,35678263500,294000,294000,294500,294000,140
+20250328,143600,35637101500,294500,294000,294500,294000,190
+20250328,143500,35581220500,294000,294000,295000,294000,499
+20250328,143400,35434308000,294500,293500,294500,293500,391
+20250328,143300,35319358000,293500,294500,294500,293000,492
+20250328,143200,35174874500,294000,294000,294500,294000,694
+20250328,143100,34970653000,294000,294500,294500,294000,170
+20250328,143000,34920638000,294000,294000,294500,294000,288
+20250328,142900,34835880500,294000,294500,295000,294000,267
+20250328,142800,34757286000,295000,295000,295500,294500,177
+20250328,142700,34705107500,295000,295000,295500,295000,268
+20250328,142600,34626017000,295000,294000,295500,294000,1017
+20250328,142500,34326463500,294000,294000,294500,294000,80
+20250328,142400,34302936000,294000,294000,294500,293500,1260
+20250328,142300,33932570000,294000,295000,295500,294000,1639
+20250328,142200,33449515500,294500,294500,295000,294000,739
+20250328,142100,33231912500,295000,295000,295000,294500,199
+20250328,142000,33173265000,294500,294500,295000,294500,49
+20250328,141900,33158832500,295000,295000,295000,294500,79
+20250328,141800,33135556500,294500,294500,295000,294500,57
+20250328,141700,33118766500,294500,294000,295000,294000,304
+20250328,141600,33029229500,294500,294500,294500,294000,59
+20250328,141500,33011869000,294000,294000,294500,294000,423
+20250328,141400,32887405000,294000,294000,294500,294000,51
+20250328,141300,32872410000,294000,294500,294500,294000,47
+20250328,141200,32858579500,294000,294500,295000,294000,1431
+20250328,141100,32437213500,294500,294500,295000,294500,85
+20250328,141000,32412167500,294500,295000,295000,294500,193
+20250328,140900,32355314000,295000,294500,295000,294500,62
+20250328,140800,32337054500,294500,294500,295500,294500,476
+20250328,140700,32196625500,295000,295000,295000,294500,403
+20250328,140600,32077779500,295000,295000,295500,295000,184
+20250328,140500,32023491000,295000,295000,295500,295000,93
+20250328,140400,31996055000,295500,295000,295500,295000,18
+20250328,140300,31990737500,294500,296000,296000,294500,1091
+20250328,140200,31668866500,296000,295500,296000,295000,387
+20250328,140100,31554524500,295000,294500,295500,294500,781
+20250328,140000,31324027500,295000,294000,295000,294000,646
+20250328,135900,31133759500,294000,294000,294500,294000,195
+20250328,135800,31076415500,294500,295000,295000,294000,230
+20250328,135700,31008754000,294500,294500,295000,294500,192
+20250328,135600,30952206000,295000,293500,295000,293500,526
+20250328,135500,30797372000,293500,294000,294000,293000,478
+20250328,135400,30657023500,293500,294000,294000,293500,704
+20250328,135300,30450180000,294000,293500,294000,293500,132
+20250328,135200,30411424000,294000,293500,294500,293500,99
+20250328,135100,30382349000,293500,294000,294500,293500,658
+20250328,135000,30188954000,294500,294500,295000,294000,595
+20250328,134900,30013739500,294500,294500,295000,294000,655
+20250328,134800,29820846500,295000,294500,295000,294000,507
+20250328,134700,29671541500,294000,294500,295000,293500,1166
+20250328,134600,29328651000,294500,295000,295000,294500,36
+20250328,134500,29318043000,295000,295500,296000,294500,912
+20250328,134400,29048802000,295000,294500,295000,293500,1711
+20250328,134300,28545238000,294500,294500,294500,294000,202
+20250328,134200,28485778500,294500,294500,294500,294000,15
+20250328,134100,28481362500,294000,294500,294500,294000,370
+20250328,134000,28372423000,294000,294500,294500,294000,874
+20250328,133900,28115105000,294000,294500,294500,294000,256
+20250328,133800,28039822500,294500,294500,294500,294000,23
+20250328,133700,28033054500,294000,294000,294500,294000,142
+20250328,133600,27991284500,294000,294500,294500,294000,100
+20250328,133500,27961873500,294500,294500,294500,294000,252
+20250328,133400,27887710750,295000,294500,295000,294500,417
+20250328,133300,27764887250,294500,294500,294500,294000,194
+20250328,133200,27707775250,294000,294500,295000,294000,602
+20250328,133100,27530549750,294500,294500,295000,294000,215
+20250328,133000,27467238750,295000,294500,295000,294000,69
+20250328,132900,27446916750,294500,294500,295000,294000,496
+20250328,132800,27300849250,294000,295000,295000,294000,405
+20250328,132700,27181609250,294500,295000,295000,294500,448
+20250328,132600,27049656750,294500,294500,295000,294500,47
+20250328,132500,27035808250,295000,294500,295000,294000,341
+20250328,132400,26935399750,294000,294500,295000,294000,431
+20250328,132300,26808502750,294500,295000,295000,294500,42
+20250328,132200,26796119250,295000,295000,295000,294500,483
+20250328,132100,26653701750,295000,295500,295500,294500,179
+20250328,132000,26600905250,295500,295500,295500,295000,79
+20250328,131900,26577582250,295000,295500,295500,295000,114
+20250328,131800,26543938750,295500,295500,295500,295000,48
+20250328,131700,26529762250,295000,295500,295500,295000,89
+20250328,131600,26503473250,295500,295000,295500,294500,424
+20250328,131500,26378216750,295000,295000,295000,294500,788
+20250328,131400,26145832250,295000,295000,295000,294500,46
+20250328,131300,26132271250,295000,294500,295000,294500,516
+20250328,131200,25980132250,294500,295500,295500,294500,129
+20250328,131100,25942102250,295500,295000,295500,294500,393
+20250328,131000,25826169250,295000,295000,295000,294500,81
+20250328,130900,25802294750,295000,295000,295000,294500,75
+20250328,130800,25780170250,294500,295000,295000,294500,593
+20250328,130700,25605295250,294500,294500,294500,294000,697
+20250328,130600,25400096250,294000,294500,294500,294000,214
+20250328,130500,25337095250,294000,295000,295000,294000,366
+20250328,130400,25229325750,294000,294500,295000,294000,238
+20250328,130300,25159242250,294500,294500,295000,294000,492
+20250328,130200,25014390250,294000,294000,294500,294000,124
+20250328,130100,24977885750,295000,295000,295500,294000,351
+20250328,130000,24874410750,295000,295000,295000,294000,655
+20250328,125900,24681248750,294500,295000,295000,294500,238
+20250328,125800,24611082750,294500,295000,296000,294500,591
+20250328,125700,24436766750,294500,295500,295500,294000,2726
+20250328,125600,23633767250,294500,295500,296000,294500,1608
+20250328,125500,23159767250,295500,295000,295500,295000,36
+20250328,125400,23149133250,295000,295000,295500,295000,379
+20250328,125300,23037166750,295500,295000,295500,295000,402
+20250328,125200,22918561750,294500,295000,295500,294500,196
+20250328,125100,22860747750,295000,295000,296000,295000,73
+20250328,125000,22839183250,295500,294000,295500,294000,979
+20250328,124900,22550531750,293500,293500,294000,293500,195
+20250328,124800,22493223750,293500,294000,294000,293500,423
+20250328,124700,22368893250,294000,294000,294000,293500,75
+20250328,124600,22346866250,293500,293500,294000,293500,221
+20250328,124500,22281953750,293500,294500,294500,293500,217
+20250328,124400,22218149250,294000,294500,295000,294000,254
+20250328,124300,22143408750,294500,294500,294500,294000,359
+20250328,124200,22037713750,294000,294500,294500,293500,298
+20250328,124100,21950051250,294000,294500,295000,294000,138
+20250328,124000,21909439750,294500,295000,295000,294000,128
+20250328,123900,21871758250,295000,294500,295000,294000,327
+20250328,123800,21775431750,294500,295000,295000,294000,156
+20250328,123700,21729497750,294500,295000,295500,293500,2319
+20250328,123600,21046428250,295500,295500,295500,295000,922
+20250328,123500,20774272750,295500,296500,296500,295500,72
+20250328,123400,20752961750,296500,296000,296500,295500,214
+20250328,123300,20689636250,296000,296000,296000,295500,11
+20250328,123200,20686380750,296000,296000,296000,295500,241
+20250328,123100,20615066500,295500,295000,296000,295000,434
+20250328,123000,20486816500,295500,296500,296500,295000,483
+20250328,122900,20344118500,296000,296500,296500,296000,29
+20250328,122800,20335531000,296000,296500,296500,296000,47
+20250328,122700,20321602000,296000,296500,296500,295500,124
+20250328,122600,20284911500,296000,296500,296500,296000,25
+20250328,122500,20277503000,296500,296500,296500,296000,394
+20250328,122400,20160769000,296500,296500,296500,296000,29
+20250328,122300,20152174000,296000,296000,296500,296000,176
+20250328,122200,20100039500,296000,296500,296500,296000,143
+20250328,122100,20057695000,296000,296500,296500,296000,35
+20250328,122000,20047326000,296000,296000,296500,296000,233
+20250328,121900,19978342500,296000,296500,296500,296000,31
+20250328,121800,19969158000,296500,296500,296500,296000,77
+20250328,121700,19946357500,296000,296500,297000,296000,58
+20250328,121600,19929159500,297000,296500,297000,296000,128
+20250328,121500,19891197000,296500,297000,297000,296000,77
+20250328,121400,19868361500,296500,296500,297000,296500,19
+20250328,121300,19862720000,296000,297000,297000,296000,680
+20250328,121200,19660965000,297000,297000,297000,296000,271
+20250328,121100,19580618500,296500,297000,297000,296500,61
+20250328,121000,19562511500,296500,296500,296500,296500,71
+20250328,120900,19541460000,296500,297000,297500,296500,267
+20250328,120800,19462182500,296500,296500,297000,296500,504
+20250328,120700,19312525500,297000,297000,297000,296500,157
+20250328,120600,19265961500,296500,296500,297000,296500,162
+20250328,120500,19217914000,297000,297000,297000,296000,187
+20250328,120400,19162466500,296000,297000,297000,296000,375
+20250328,120300,19051275000,296500,297500,297500,296500,140
+20250328,120200,19009735000,297500,297000,297500,296500,142
+20250328,120100,18967556000,297000,297500,297500,297000,37
+20250328,120000,18956554000,297500,297000,297500,296500,308
+20250328,115900,18865031000,297500,297500,297500,297000,142
+20250328,115800,18822834000,297500,297000,297500,297000,34
+20250328,115700,18812723000,297000,297000,297500,297000,61
+20250328,115600,18794585500,297000,297500,297500,297000,103
+20250328,115500,18763968000,297500,297500,297500,297000,86
+20250328,115400,18738392000,297000,298000,298000,297000,100
+20250328,115300,18708642000,298000,297500,298000,297000,213
+20250328,115200,18645273500,297500,297500,298000,297000,129
+20250328,115100,18606890000,297000,297000,298000,297000,290
+20250328,115000,18520630500,297000,297500,297500,297000,50
+20250328,114900,18505760000,297000,297500,297500,297000,104
+20250328,114800,18474861250,297500,297500,297500,297000,114
+20250328,114700,18440951250,297000,296500,297500,296500,143
+20250328,114600,18398461250,297000,296000,297000,296000,159
+20250328,114500,18351271750,297000,296500,297000,296000,148
+20250328,114400,18307350750,296500,296500,297000,296500,88
+20250328,114300,18281226250,297000,297000,297000,296500,44
+20250328,114200,18268166250,296500,296500,297000,296500,286
+20250328,114100,18183269750,297000,297000,297000,296000,160
+20250328,114000,18135825750,297000,297000,297000,296500,246
+20250328,113900,18062782250,297500,297500,297500,297000,41
+20250328,113800,18050591250,297000,296500,297000,296500,383
+20250328,113700,17936850250,296500,297000,297000,296500,78
+20250328,113600,17913704250,296500,296500,297000,296500,163
+20250328,113500,17865344250,296500,296500,297000,296500,40
+20250328,113400,17853469750,297000,297000,297000,296500,157
+20250328,113300,17806884750,297000,296500,297000,296500,60
+20250328,113200,17789075750,296500,296500,297000,296500,88
+20250328,113100,17762968750,297000,296500,297000,296500,77
+20250328,113000,17740126250,296500,297000,297000,296000,184
+20250328,112900,17685571250,297000,297000,297000,296500,71
+20250328,112800,17664495750,296500,297000,297000,296500,88
+20250328,112700,17638391750,297000,296500,297000,296500,173
+20250328,112600,17587079750,296500,296500,297000,296500,50
+20250328,112500,17572239750,297000,297000,297000,296500,104
+20250328,112400,17541361750,297000,297000,297000,296500,277
+20250328,112300,17459100750,297000,296500,297000,296500,72
+20250328,112200,17437729250,296500,296500,296500,295500,629
+20250328,112100,17251327750,295500,296500,297000,295500,1278
+20250328,112000,16873020750,296500,296500,297000,296500,107
+20250328,111900,16841277250,297000,296500,297000,296500,90
+20250328,111800,16814571250,296500,297000,297500,296500,571
+20250328,111700,16645015750,297000,296500,297000,296500,86
+20250328,111600,16619500750,297000,297000,297000,296500,171
+20250328,111500,16568786250,297000,297000,297000,296500,63
+20250328,111400,16550084750,296500,297000,297000,296500,76
+20250328,111300,16527533750,296500,296500,297000,296500,66
+20250328,111200,16507942250,296500,296500,297000,296500,111
+20250328,111100,16475007250,296500,297000,297000,296500,267
+20250328,111000,16395731250,297000,297000,297000,296500,88
+20250328,110900,16369622250,297000,297000,297000,296500,122
+20250328,110800,16333435250,297000,297000,297000,296500,36
+20250328,110700,16322749750,297000,296500,297000,296500,195
+20250328,110600,16264884250,297000,296500,297000,296500,49
+20250328,110500,16250336750,296500,297000,297500,296500,1547
+20250328,110400,15791053750,297000,297500,298000,297000,205
+20250328,110300,15730062250,297500,298000,298500,297000,344
+20250328,110200,15627723250,297500,298500,298500,297500,467
+20250328,110100,15488468250,298000,298000,298500,298000,93
+20250328,110000,15460748250,298500,298500,298500,298000,111
+20250328,105900,15427643750,298000,299000,299000,298000,160
+20250328,105800,15379914250,299000,299000,299000,298500,95
+20250328,105700,15351543250,298500,299500,299500,298500,188
+20250328,105600,15295364750,299000,299000,299500,299000,40
+20250328,105500,15283393750,299500,299500,299500,299000,148
+20250328,105400,15239124250,299500,299000,299500,299000,32
+20250328,105300,15229550750,299500,299500,300000,299000,107
+20250328,105200,15197504750,299500,300500,300500,299500,104
+20250328,105100,15166315250,300500,299500,300500,299000,559
+20250328,105000,14998886250,299000,299500,299500,299000,191
+20250328,104900,14941745750,299500,300000,300500,299500,417
+20250328,104800,14816704250,300500,300000,300500,300000,44
+20250328,104700,14803492250,300500,300500,300500,300000,223
+20250328,104600,14736524750,300500,300500,301000,300000,199
+20250328,104500,14676763250,301000,300500,301000,300500,79
+20250328,104400,14653011750,300500,300000,301000,300000,258
+20250328,104300,14575502750,300500,300000,300500,300000,162
+20250328,104200,14526889250,300000,301000,301500,300000,317
+20250328,104100,14431516250,301000,301000,301500,301000,49
+20250328,104000,14416754750,301000,301500,302000,301000,47
+20250328,103900,14402579750,301000,302000,302000,301000,126
+20250328,103800,14364589750,302000,302000,302000,301500,235
+20250328,103700,14293629250,301500,302500,302500,301500,148
+20250328,103600,14248932250,302500,302000,302500,301500,105
+20250328,103500,14217208250,302000,302000,302000,301500,311
+20250328,103400,14123291250,301500,301500,302000,301500,48
+20250328,103300,14108807750,301500,302000,302500,301500,64
+20250328,103200,14089491250,302000,302500,302500,301500,35
+20250328,103100,14078913250,302000,301500,302500,301500,507
+20250328,103000,13925802750,301500,301000,302000,301000,65
+20250328,102900,13906204250,301000,301000,301500,301000,60
+20250328,102800,13888132750,302000,301500,302000,301000,254
+20250328,102700,13811543750,302000,301000,302000,301000,448
+20250328,102600,13676567750,300500,300500,301500,300500,454
+20250328,102500,13539948250,301000,301000,301000,300500,105
+20250328,102400,13508361250,300500,300500,300500,300500,208
+20250328,102300,13445857250,300500,300500,300500,300000,162
+20250328,102200,13397177250,300500,300500,301000,300500,322
+20250328,102100,13300380250,300000,300500,301000,300000,178
+20250328,102000,13246888750,300500,301000,301000,300500,108
+20250328,101900,13214381750,301000,301000,301500,301000,55
+20250328,101800,13197811250,301000,301000,301500,301000,44
+20250328,101700,13184555250,301000,301500,301500,300500,76
+20250328,101600,13161672250,301000,300500,301500,300500,122
+20250328,101500,13124949750,301000,301000,301000,300500,42
+20250328,101400,13112320750,301500,301000,301500,301000,336
+20250328,101300,13011173750,300500,300500,301000,300500,597
+20250328,101200,12831538750,300500,300500,301000,300000,740
+20250328,101100,12609122750,300000,300000,300500,299500,133
+20250328,101000,12569217250,300000,300500,300500,300000,101
+20250328,100900,12538898250,300000,301000,301000,300000,33
+20250328,100800,12528977250,300500,300500,301000,300500,41
+20250328,100700,12516651750,300500,300500,301000,300500,117
+20250328,100600,12481471250,301000,301000,301000,300500,45
+20250328,100500,12467930250,301000,301000,301000,300500,80
+20250328,100400,12443875750,301000,300500,301000,300500,18
+20250328,100300,12438458250,301000,300500,301000,300000,468
+20250328,100200,12297698250,300500,300500,301000,300000,282
+20250328,100100,12212942750,300500,300000,300500,300000,40
+20250328,100000,12200931750,300500,300500,300500,300000,84
+20250328,095900,12175690250,300500,300500,300500,300000,403
+20250328,095800,12054620750,300500,300000,300500,300000,37
+20250328,095700,12043506250,300000,300500,301000,299500,154
+20250328,095600,11997271750,300500,300500,301000,300000,244
+20250328,095500,11923978250,301000,300000,301000,300000,73
+20250328,095400,11902039250,301000,302000,302000,300000,297
+20250328,095300,11812566750,302000,302000,302000,301000,136
+20250328,095200,11771550750,301500,301500,301500,301000,302
+20250328,095100,11680502750,301000,301500,301500,300500,128
+20250328,095000,11641972750,301500,300000,301500,300000,511
+20250328,094900,11488348500,300000,299500,300000,299500,88
+20250328,094800,11461978500,299500,298500,300000,298500,631
+20250328,094700,11273454500,298500,298000,298500,297500,800
+20250328,094600,11035093000,298000,299000,299000,297000,1240
+20250328,094500,10666031000,298000,299000,299000,297500,523
+20250328,094400,10509939500,299500,298500,299500,298000,1422
+20250328,094300,10085080000,298500,299500,299500,298500,474
+20250328,094200,9943361000,299500,299500,301000,299500,525
+20250328,094100,9785921000,299500,300000,300000,299000,362
+20250328,094000,9677513000,300000,299500,301000,299000,644
+20250328,093900,9484401500,299500,300000,300500,298500,514
+20250328,093800,9330462000,300000,300500,300500,299000,133
+20250328,093700,9290584000,300000,301000,301500,299500,278
+20250328,093600,9207091000,301500,301500,302500,301000,378
+20250328,093500,9093130000,302000,301500,302500,301000,150
+20250328,093400,9047848000,301500,302500,303000,301500,289
+20250328,093300,8960503500,302500,301000,303000,301000,563
+20250328,093200,8790222500,302000,302000,302000,300500,82
+20250328,093100,8765494000,301500,301500,302000,301000,151
+20250328,093000,8719972500,301000,302500,302500,301000,415
+20250328,092900,8594987000,301500,302000,302500,301500,222
+20250328,092800,8527955500,302500,303500,303500,302000,394
+20250328,092700,8408638000,303500,304000,304000,301000,805
+20250328,092600,8164713500,302500,303000,305000,302000,1518
+20250328,092500,7703511000,303000,303500,304000,302500,336
+20250328,092400,7601573500,303500,301500,304000,301000,1754
+20250328,092300,7071783000,301500,302000,303000,301500,986
+20250328,092200,6773669000,302000,300500,302000,300500,230
+20250328,092100,6704356500,300500,300000,301500,300000,726
+20250328,092000,6486157500,299500,298500,299500,297500,573
+20250328,091900,6314888000,297500,297500,299000,297000,1286
+20250328,091800,5931692000,297500,298000,298500,296500,414
+20250328,091700,5808538500,297500,299000,299000,297500,320
+20250328,091600,5713156500,298500,300000,300000,298500,364
+20250328,091500,5604153500,300000,300000,300500,298500,467
+20250328,091400,5464273000,300000,298500,300000,298000,1131
+20250328,091300,5126636750,299500,297500,299500,296500,2119
+20250328,091200,4494668250,297500,296000,297500,295500,648
+20250328,091100,4302709750,296000,295500,296000,294000,4407
+20250328,091000,3003975250,295000,295000,297000,293500,1570
+20250328,090900,2541040250,295000,298000,298000,293500,530
+20250328,090800,2384463250,297000,296000,298000,296000,754
+20250328,090700,2160539250,296000,298500,298500,296000,594
+20250328,090600,1984264750,298000,299000,299500,297000,830
+20250328,090500,1736641750,299000,301000,301000,299000,709
+20250328,090400,1523787250,300500,301000,301000,300500,81
+20250328,090300,1499435250,300500,302500,302500,300500,596
+20250328,090200,1319828750,302500,302000,303000,301000,1061
+20250328,090100,998901250,302500,302000,303000,300000,2092
+20250328,090000,366703750,302500,304000,304500,300500,1210

000150/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
+20250328,160102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,293000,-9500,5,-3.14,42773258000,144288,96.99,304000,305000,292000,393000,212000,302500,296445.82,12.11,0,-37509,322166,312332,305666,295832,289166,309000,292500,993,90500,5000,211750,500,1,16523835,48415,-27.74,3.77,12,0.87,-10562.00,77764.00,386000,20250226,-24.09,122000,20240805,140.16,386000,-24.09,20250226,254000,15.35,20250203,386000,-24.09,20250226,122000,140.16,20240805,1.11,N,000150,5000,992 억,,2001465,N,N,46,N,00,N
+20250328,150103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,293500,-9000,5,-2.98,38378798000,129290,86.91,304000,305000,293000,393000,212000,302500,296842.74,12.11,0,-34783,322166,312332,305666,295832,289166,309000,292500,993,90500,5000,211750,500,1,16523835,48497,-27.79,3.77,12,0.78,-10562.00,77764.00,386000,20250226,-23.96,122000,20240805,140.57,386000,-23.96,20250226,254000,15.55,20250203,386000,-23.96,20250226,122000,140.57,20240805,1.11,N,000150,5000,992 억,,2001465,N,N,118,N,00,N
+20250328,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,294500,-8000,5,-2.64,31328739500,105343,70.81,304000,305000,293000,393000,212000,302500,297397.45,12.11,0,-35085,322166,312332,305666,295832,289166,309000,292500,993,90500,5000,211750,500,1,16523835,48663,-27.88,3.79,12,0.64,-10562.00,77764.00,386000,20250226,-23.70,122000,20240805,141.39,386000,-23.70,20250226,254000,15.94,20250203,386000,-23.70,20250226,122000,141.39,20240805,1.11,N,000150,5000,992 억,,2001465,N,N,118,N,00,N
+20250328,130103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,295000,-7500,5,-2.48,24878245750,83438,56.09,304000,305000,293500,393000,212000,302500,298164.45,12.11,0,-27527,322166,312332,305666,295832,289166,309000,292500,993,90500,5000,211750,500,1,16523835,48745,-27.93,3.79,12,0.50,-10562.00,77764.00,386000,20250226,-23.58,122000,20240805,141.80,386000,-23.58,20250226,254000,16.14,20250203,386000,-23.58,20250226,122000,141.80,20240805,1.11,N,000150,5000,992 억,,2001465,N,N,118,N,00,N
+20250328,120103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,297500,-5000,5,-1.65,18956554000,63376,42.60,304000,305000,293500,393000,212000,302500,299112.50,12.11,0,-22191,322166,312332,305666,295832,289166,309000,292500,993,90500,5000,211750,500,1,16523835,49158,-28.17,3.83,12,0.38,-10562.00,77764.00,386000,20250226,-22.93,122000,20240805,143.85,386000,-22.93,20250226,254000,17.13,20250203,386000,-22.93,20250226,122000,143.85,20240805,1.11,N,000150,5000,992 억,,2001465,N,N,118,N,00,N
+20250328,110103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,298500,-4000,5,-1.32,15460748250,51601,34.69,304000,305000,293500,393000,212000,302500,299621.10,12.11,0,-15219,322166,312332,305666,295832,289166,309000,292500,993,90500,5000,211750,500,1,16523835,49324,-28.26,3.84,12,0.31,-10562.00,77764.00,386000,20250226,-22.67,122000,20240805,144.67,386000,-22.67,20250226,254000,17.52,20250203,386000,-22.67,20250226,122000,144.67,20240805,1.11,N,000150,5000,992 억,,2001465,N,N,118,N,00,N
+20250328,100103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,300500,-2000,5,-0.66,12209037250,40785,27.42,304000,305000,293500,393000,212000,302500,299351.16,12.11,0,-10025,322166,312332,305666,295832,289166,309000,292500,993,90500,5000,211750,500,1,16523835,49654,-28.45,3.86,12,0.25,-10562.00,77764.00,386000,20250226,-22.15,122000,20240805,146.31,386000,-22.15,20250226,254000,18.31,20250203,386000,-22.15,20250226,122000,146.31,20240805,1.11,N,000150,5000,992 억,,2001465,N,N,118,N,00,N
+20250328,090103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,301000,-1500,5,-0.50,395664750,1306,0.88,304000,304500,300500,393000,212000,302500,302959.23,12.11,0,-864,322166,312332,305666,295832,289166,309000,292500,993,90500,5000,211750,500,1,16523835,49737,-28.50,3.87,12,0.01,-10562.00,77764.00,386000,20250226,-22.02,122000,20240805,146.72,386000,-22.02,20250226,254000,18.50,20250203,386000,-22.02,20250226,122000,146.72,20240805,1.11,N,000150,5000,992 억,,2001465,N,N,118,N,00,N
+20250327,160103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,302500,-21000,5,-6.49,45379909500,148765,158.59,313500,315500,299000,420500,226500,323500,305044.96,12.34,0,-25820,339500,331500,320000,312000,300500,335500,316000,993,97000,5000,226450,500,1,16523835,49985,-16.68,3.58,12,0.90,-18133.00,84487.00,386000,20250226,-21.63,122000,20240805,147.95,386000,-21.63,20250226,254000,19.09,20250203,386000,-21.63,20250226,122000,147.95,20240805,1.09,N,000150,5000,992 억,,2038960,N,N,118,N,00,N
+20250327,150103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,304000,-19500,5,-6.03,42591617000,139567,148.79,313500,315500,299000,420500,226500,323500,305169.68,12.34,0,-24730,339500,331500,320000,312000,300500,335500,316000,993,97000,5000,226450,500,1,16523835,50232,-16.77,3.60,12,0.84,-18133.00,84487.00,386000,20250226,-21.24,122000,20240805,149.18,386000,-21.24,20250226,254000,19.69,20250203,386000,-21.24,20250226,122000,149.18,20240805,1.09,N,000150,5000,992 억,,2038960,N,N,108,N,00,N
+20250327,140102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,306000,-17500,5,-5.41,37418764500,122563,130.66,313500,315500,299000,420500,226500,323500,305302.29,12.34,0,-23474,339500,331500,320000,312000,300500,335500,316000,993,97000,5000,226450,500,1,16523835,50563,-16.88,3.62,12,0.74,-18133.00,84487.00,386000,20250226,-20.73,122000,20240805,150.82,386000,-20.73,20250226,254000,20.47,20250203,386000,-20.73,20250226,122000,150.82,20240805,1.09,N,000150,5000,992 억,,2038960,N,N,108,N,00,N
+20250327,130103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,305500,-18000,5,-5.56,33854837750,110900,118.23,313500,315500,299000,420500,226500,323500,305273.56,12.34,0,-24221,339500,331500,320000,312000,300500,335500,316000,993,97000,5000,226450,500,1,16523835,50480,-16.85,3.62,12,0.67,-18133.00,84487.00,386000,20250226,-20.85,122000,20240805,150.41,386000,-20.85,20250226,254000,20.28,20250203,386000,-20.85,20250226,122000,150.41,20240805,1.09,N,000150,5000,992 억,,2038960,N,N,108,N,00,N
+20250327,120103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,300500,-23000,5,-7.11,28583065000,93511,99.69,313500,315500,299000,420500,226500,323500,305665.27,12.34,0,-22573,339500,331500,320000,312000,300500,335500,316000,993,97000,5000,226450,500,1,16523835,49654,-16.57,3.56,12,0.57,-18133.00,84487.00,386000,20250226,-22.15,122000,20240805,146.31,386000,-22.15,20250226,254000,18.31,20250203,386000,-22.15,20250226,122000,146.31,20240805,1.09,N,000150,5000,992 억,,2038960,N,N,108,N,00,N
+20250327,110103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,301500,-22000,5,-6.80,20709864000,67316,71.76,313500,315500,300000,420500,226500,323500,307651.44,12.34,0,-19694,339500,331500,320000,312000,300500,335500,316000,993,97000,5000,226450,500,1,16523835,49819,-16.63,3.57,12,0.41,-18133.00,84487.00,386000,20250226,-21.89,122000,20240805,147.13,386000,-21.89,20250226,254000,18.70,20250203,386000,-21.89,20250226,122000,147.13,20240805,1.09,N,000150,5000,992 억,,2038960,N,N,108,N,00,N
+20250327,100103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,311000,-12500,5,-3.86,8585274250,27551,29.37,313500,315500,307000,420500,226500,323500,311613.89,12.34,0,-10887,339500,331500,320000,312000,300500,335500,316000,993,97000,5000,226450,500,1,16523835,51389,-17.15,3.68,12,0.17,-18133.00,84487.00,386000,20250226,-19.43,122000,20240805,154.92,386000,-19.43,20250226,254000,22.44,20250203,386000,-19.43,20250226,122000,154.92,20240805,1.09,N,000150,5000,992 억,,2038960,N,N,108,N,00,N
+20250327,090103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,309000,-14500,5,-4.48,984397500,3165,3.37,313500,313500,307500,420500,226500,323500,311026.07,12.34,0,-1294,339500,331500,320000,312000,300500,335500,316000,993,97000,5000,226450,500,1,16523835,51059,-17.04,3.66,12,0.02,-18133.00,84487.00,386000,20250226,-19.95,122000,20240805,153.28,386000,-19.95,20250226,254000,21.65,20250203,386000,-19.95,20250226,122000,153.28,20240805,1.09,N,000150,5000,992 억,,2038960,N,N,108,N,00,N
+20250326,160102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,323500,15000,2,4.86,29957507500,93804,102.44,313000,328000,308500,401000,216000,308500,319362.71,12.42,0,-14721,333166,320832,314166,301832,295166,317500,298500,993,92500,5000,215950,500,1,16523835,53455,-17.84,3.83,12,0.57,-18133.00,84487.00,386000,20250226,-16.19,122000,20240805,165.16,386000,-16.19,20250226,254000,27.36,20250203,386000,-16.19,20250226,122000,165.16,20240805,1.05,N,000150,5000,992 억,,2053075,N,N,108,N,00,N
+20250326,150102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,324000,15500,2,5.02,28815049750,90273,98.59,313000,328000,308500,401000,216000,308500,319198.98,12.42,0,-12792,333166,320832,314166,301832,295166,317500,298500,993,92500,5000,215950,500,1,16523835,53537,-17.87,3.83,12,0.55,-18133.00,84487.00,386000,20250226,-16.06,122000,20240805,165.57,386000,-16.06,20250226,254000,27.56,20250203,386000,-16.06,20250226,122000,165.57,20240805,1.05,N,000150,5000,992 억,,2053075,N,N,68,N,00,N
+20250326,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,324000,15500,2,5.02,25644159750,80476,87.89,313000,328000,308500,401000,216000,308500,318655.99,12.42,0,-7961,333166,320832,314166,301832,295166,317500,298500,993,92500,5000,215950,500,1,16523835,53537,-17.87,3.83,12,0.49,-18133.00,84487.00,386000,20250226,-16.06,122000,20240805,165.57,386000,-16.06,20250226,254000,27.56,20250203,386000,-16.06,20250226,122000,165.57,20240805,1.05,N,000150,5000,992 억,,2053075,N,N,68,N,00,N
+20250326,130103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,326500,18000,2,5.83,21751654000,68500,74.81,313000,328000,308500,401000,216000,308500,317542.39,12.42,0,-4796,333166,320832,314166,301832,295166,317500,298500,993,92500,5000,215950,500,1,16523835,53950,-18.01,3.86,12,0.41,-18133.00,84487.00,386000,20250226,-15.41,122000,20240805,167.62,386000,-15.41,20250226,254000,28.54,20250203,386000,-15.41,20250226,122000,167.62,20240805,1.05,N,000150,5000,992 억,,2053075,N,N,68,N,00,N
+20250326,120103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,323000,14500,2,4.70,16468535000,52215,57.02,313000,324000,308500,401000,216000,308500,315398.54,12.42,0,-2512,333166,320832,314166,301832,295166,317500,298500,993,92500,5000,215950,500,1,16523835,53372,-17.81,3.82,12,0.32,-18133.00,84487.00,386000,20250226,-16.32,122000,20240805,164.75,386000,-16.32,20250226,254000,27.17,20250203,386000,-16.32,20250226,122000,164.75,20240805,1.05,N,000150,5000,992 억,,2053075,N,N,68,N,00,N
+20250326,110103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,315500,7000,2,2.27,9980966000,31978,34.92,313000,317500,308500,401000,216000,308500,312119.77,12.42,0,-2244,333166,320832,314166,301832,295166,317500,298500,993,92500,5000,215950,500,1,16523835,52133,-17.40,3.73,12,0.19,-18133.00,84487.00,386000,20250226,-18.26,122000,20240805,158.61,386000,-18.26,20250226,254000,24.21,20250203,386000,-18.26,20250226,122000,158.61,20240805,1.05,N,000150,5000,992 억,,2053075,N,N,68,N,00,N
+20250326,100103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,310000,1500,2,0.49,4264650000,13640,14.90,313000,316500,309000,401000,216000,308500,312657.62,12.42,0,652,333166,320832,314166,301832,295166,317500,298500,993,92500,5000,215950,500,1,16523835,51224,-17.10,3.67,12,0.08,-18133.00,84487.00,386000,20250226,-19.69,122000,20240805,154.10,386000,-19.69,20250226,254000,22.05,20250203,386000,-19.69,20250226,122000,154.10,20240805,1.05,N,000150,5000,992 억,,2053075,N,N,68,N,00,N
+20250326,090103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,312500,4000,2,1.30,219266500,701,0.77,313000,313500,312000,401000,216000,308500,312791.01,12.42,0,287,333166,320832,314166,301832,295166,317500,298500,993,92500,5000,215950,500,1,16523835,51637,-17.23,3.70,12,0.00,-18133.00,84487.00,386000,20250226,-19.04,122000,20240805,156.15,386000,-19.04,20250226,254000,23.03,20250203,386000,-19.04,20250226,122000,156.15,20240805,1.05,N,000150,5000,992 억,,2053075,N,N,68,N,00,N
+20250325,160103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,308500,-5500,5,-1.75,28868700500,91567,133.53,315000,326500,307500,408000,220000,314000,315275.77,12.45,0,-2558,329000,321500,315000,307500,301000,318250,304250,993,94000,5000,219800,500,1,16523835,50976,-17.01,3.65,12,0.55,-18133.00,84487.00,386000,20250226,-20.08,116300,20240313,165.26,386000,-20.08,20250226,254000,21.46,20250203,386000,-20.08,20250226,122000,152.87,20240805,1.04,N,000150,5000,992 억,,2057409,N,N,68,N,00,N
+20250325,150103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,308500,-5500,5,-1.75,25660186000,81168,118.37,315000,326500,307500,408000,220000,314000,316136.73,12.45,0,-5912,329000,321500,315000,307500,301000,318250,304250,993,94000,5000,219800,500,1,16523835,50976,-17.01,3.65,12,0.49,-18133.00,84487.00,386000,20250226,-20.08,116300,20240313,165.26,386000,-20.08,20250226,254000,21.46,20250203,386000,-20.08,20250226,122000,152.87,20240805,1.04,N,000150,5000,992 억,,2057409,N,N,10,N,00,N
+20250325,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,308500,-5500,5,-1.75,21178749500,66702,97.27,315000,326500,308500,408000,220000,314000,317512.96,12.45,0,-5809,329000,321500,315000,307500,301000,318250,304250,993,94000,5000,219800,500,1,16523835,50976,-17.01,3.65,12,0.40,-18133.00,84487.00,386000,20250226,-20.08,116300,20240313,165.26,386000,-20.08,20250226,254000,21.46,20250203,386000,-20.08,20250226,122000,152.87,20240805,1.04,N,000150,5000,992 억,,2057409,N,N,10,N,00,N
+20250325,130103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,314500,500,2,0.16,18176638000,57038,83.18,315000,326500,311500,408000,220000,314000,318675.94,12.45,0,-6229,329000,321500,315000,307500,301000,318250,304250,993,94000,5000,219800,500,1,16523835,51967,-17.34,3.72,12,0.35,-18133.00,84487.00,386000,20250226,-18.52,116300,20240313,170.42,386000,-18.52,20250226,254000,23.82,20250203,386000,-18.52,20250226,122000,157.79,20240805,1.04,N,000150,5000,992 억,,2057409,N,N,10,N,00,N
+20250325,120103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,314500,500,2,0.16,15926288000,49865,72.72,315000,326500,311500,408000,220000,314000,319388.11,12.45,0,-6910,329000,321500,315000,307500,301000,318250,304250,993,94000,5000,219800,500,1,16523835,51967,-17.34,3.72,12,0.30,-18133.00,84487.00,386000,20250226,-18.52,116300,20240313,170.42,386000,-18.52,20250226,254000,23.82,20250203,386000,-18.52,20250226,122000,157.79,20240805,1.04,N,000150,5000,992 억,,2057409,N,N,10,N,00,N
+20250325,110103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,318000,4000,2,1.27,13922664750,43502,63.44,315000,326500,311500,408000,220000,314000,320046.54,12.45,0,-4556,329000,321500,315000,307500,301000,318250,304250,993,94000,5000,219800,500,1,16523835,52546,-17.54,3.76,12,0.26,-18133.00,84487.00,386000,20250226,-17.62,116300,20240313,173.43,386000,-17.62,20250226,254000,25.20,20250203,386000,-17.62,20250226,122000,160.66,20240805,1.04,N,000150,5000,992 억,,2057409,N,N,10,N,00,N
+20250325,100103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,322500,8500,2,2.71,11080749500,34609,50.47,315000,326500,311500,408000,220000,314000,320169.59,12.45,0,-2057,329000,321500,315000,307500,301000,318250,304250,993,94000,5000,219800,500,1,16523835,53289,-17.79,3.82,12,0.21,-18133.00,84487.00,386000,20250226,-16.45,116300,20240313,177.30,386000,-16.45,20250226,254000,26.97,20250203,386000,-16.45,20250226,122000,164.34,20240805,1.04,N,000150,5000,992 억,,2057409,N,N,10,N,00,N
+20250325,090103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,318000,4000,2,1.27,508162000,1603,2.34,315000,320000,315000,408000,220000,314000,317006.86,12.45,0,330,329000,321500,315000,307500,301000,318250,304250,993,94000,5000,219800,500,1,16523835,52546,-17.54,3.76,12,0.01,-18133.00,84487.00,386000,20250226,-17.62,116300,20240313,173.43,386000,-17.62,20250226,254000,25.20,20250203,386000,-17.62,20250226,122000,160.66,20240805,1.04,N,000150,5000,992 억,,2057409,N,N,10,N,00,N
+20250324,160103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,314000,-4000,5,-1.26,21540755250,68572,45.56,315500,322500,308500,413000,223000,318000,314133.47,12.52,0,-3662,338000,328000,319500,309500,301000,333000,314500,993,95000,5000,222600,500,1,16523835,51885,-17.32,3.72,12,0.41,-18133.00,84487.00,386000,20250226,-18.65,106100,20240312,195.95,386000,-18.65,20250226,254000,23.62,20250203,386000,-18.65,20250226,122000,157.38,20240805,0.98,N,000150,5000,992 억,,2068691,N,N,10,N,00,N
+20250324,150103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,314000,-4000,5,-1.26,19439707750,61900,41.12,315500,322500,308500,413000,223000,318000,314050.21,12.52,0,-3380,338000,328000,319500,309500,301000,333000,314500,993,95000,5000,222600,500,1,16523835,51885,-17.32,3.72,12,0.37,-18133.00,84487.00,386000,20250226,-18.65,106100,20240312,195.95,386000,-18.65,20250226,254000,23.62,20250203,386000,-18.65,20250226,122000,157.38,20240805,0.98,N,000150,5000,992 억,,2068691,N,N,151,N,00,N
+20250324,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,311500,-6500,5,-2.04,15476738750,49293,32.75,315500,322500,308500,413000,223000,318000,313974.37,12.52,0,-3824,338000,328000,319500,309500,301000,333000,314500,993,95000,5000,222600,500,1,16523835,51472,-17.18,3.69,12,0.30,-18133.00,84487.00,386000,20250226,-19.30,106100,20240312,193.59,386000,-19.30,20250226,254000,22.64,20250203,386000,-19.30,20250226,122000,155.33,20240805,0.98,N,000150,5000,992 억,,2068691,N,N,151,N,00,N
+20250324,130103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,310000,-8000,5,-2.52,12137440500,38516,25.59,315500,322500,309500,413000,223000,318000,315127.23,12.52,0,-4860,338000,328000,319500,309500,301000,333000,314500,993,95000,5000,222600,500,1,16523835,51224,-17.10,3.67,12,0.23,-18133.00,84487.00,386000,20250226,-19.69,106100,20240312,192.18,386000,-19.69,20250226,254000,22.05,20250203,386000,-19.69,20250226,122000,154.10,20240805,0.98,N,000150,5000,992 억,,2068691,N,N,151,N,00,N
+20250324,120103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,313500,-4500,5,-1.42,8456294500,26690,17.73,315500,322500,312500,413000,223000,318000,316833.81,12.52,0,-3795,338000,328000,319500,309500,301000,333000,314500,993,95000,5000,222600,500,1,16523835,51802,-17.29,3.71,12,0.16,-18133.00,84487.00,386000,20250226,-18.78,106100,20240312,195.48,386000,-18.78,20250226,254000,23.43,20250203,386000,-18.78,20250226,122000,156.97,20240805,0.98,N,000150,5000,992 억,,2068691,N,N,151,N,00,N
+20250324,110103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,315000,-3000,5,-0.94,6391513500,20115,13.36,315500,322500,314000,413000,223000,318000,317748.62,12.52,0,-1829,338000,328000,319500,309500,301000,333000,314500,993,95000,5000,222600,500,1,16523835,52050,-17.37,3.73,12,0.12,-18133.00,84487.00,386000,20250226,-18.39,106100,20240312,196.89,386000,-18.39,20250226,254000,24.02,20250203,386000,-18.39,20250226,122000,158.20,20240805,0.98,N,000150,5000,992 억,,2068691,N,N,151,N,00,N
+20250324,100103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,321500,3500,2,1.10,4170599750,13107,8.71,315500,322500,314000,413000,223000,318000,318196.36,12.52,0,-896,338000,328000,319500,309500,301000,333000,314500,993,95000,5000,222600,500,1,16523835,53124,-17.73,3.81,12,0.08,-18133.00,84487.00,386000,20250226,-16.71,106100,20240312,203.02,386000,-16.71,20250226,254000,26.57,20250203,386000,-16.71,20250226,122000,163.52,20240805,0.98,N,000150,5000,992 억,,2068691,N,N,151,N,00,N
+20250324,090103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,316000,-2000,5,-0.63,252391000,797,0.53,315500,318500,315500,413000,223000,318000,316676.29,12.52,0,-276,338000,328000,319500,309500,301000,333000,314500,993,95000,5000,222600,500,1,16523835,52215,-17.43,3.74,12,0.00,-18133.00,84487.00,386000,20250226,-18.13,106100,20240312,197.83,386000,-18.13,20250226,254000,24.41,20250203,386000,-18.13,20250226,122000,159.02,20240805,0.98,N,000150,5000,992 억,,2068691,N,N,151,N,00,N
 20250321,160103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,318000,-1000,5,-0.31,47853841000,149914,137.35,315000,329500,311000,414500,223500,319000,319208.84,12.74,0,-31793,339000,329000,322000,312000,305000,325500,308500,993,95500,5000,223300,500,1,16523835,52546,-17.54,3.76,12,0.91,-18133.00,84487.00,386000,20250226,-17.62,106100,20240312,199.72,386000,-17.62,20250226,254000,25.20,20250203,386000,-17.62,20250226,122000,160.66,20240805,0.93,N,000150,5000,992 억,,2105613,N,N,151,N,00,N
 20250321,150103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,321000,2000,2,0.63,40756755750,127625,116.93,315000,329500,311000,414500,223500,319000,319347.88,12.74,0,-30952,339000,329000,322000,312000,305000,325500,308500,993,95500,5000,223300,500,1,16523835,53042,-17.70,3.80,12,0.77,-18133.00,84487.00,386000,20250226,-16.84,106100,20240312,202.54,386000,-16.84,20250226,254000,26.38,20250203,386000,-16.84,20250226,122000,163.11,20240805,0.93,N,000150,5000,992 억,,2105613,N,N,34,N,00,N
 20250321,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,321500,2500,2,0.78,36205170500,113414,103.91,315000,329500,311000,414500,223500,319000,319230.27,12.74,0,-26173,339000,329000,322000,312000,305000,325500,308500,993,95500,5000,223300,500,1,16523835,53124,-17.73,3.81,12,0.69,-18133.00,84487.00,386000,20250226,-16.71,106100,20240312,203.02,386000,-16.71,20250226,254000,26.57,20250203,386000,-16.71,20250226,122000,163.52,20240805,0.93,N,000150,5000,992 억,,2105613,N,N,34,N,00,N

000150/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,3561,16523835,1151983500,5345460622500,0.02
+20250325,3561,16523835,1098568500,5097603097500,0.02
+20250324,3295,16523835,1034630000,5188484190000,0.02
+20250321,3295,16523835,1047810000,5254579530000,0.02
+20250320,3295,16523835,1051105000,5271103365000,0.02
 20250319,3275,16523835,1051275000,5304151035000,0.02
 20250318,3225,16523835,1106175000,5667675405000,0.02
 20250317,3225,16523835,1090050000,5585056230000,0.02

000150/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,318000,347000,358500,311000,690982,228122895250,00,0.00,N,5,-24000,
 20250310,342000,310500,351500,282000,972554,316705930250,00,0.00,N,2,28500,
 20250304,313500,308500,331500,301000,602072,188841064750,00,0.00,N,5,-9000,
 20250224,322500,363000,386000,319500,879514,310816497500,00,0.00,N,5,-53500,