Add accumulated files

000230/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,6240,6330,6360,6210,21621,135717350,00,0.00,N,2,30,
+20250326,6210,6330,6540,6180,12595,79632890,00,0.00,N,5,-120,
+20250325,6330,6410,6600,6110,26391,170729425,00,0.00,N,5,-140,
+20250324,6470,6300,6660,6300,50602,331168600,00,0.00,N,2,170,
 20250321,6300,6350,6550,6250,39763,253992470,00,0.00,N,5,-60,
 20250320,6360,6310,6480,6280,35134,223117605,00,0.00,N,2,40,
 20250319,6320,6200,6430,6170,31426,197917755,00,0.00,N,2,110,

000230/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
+20250328,6130,-110,5,537,-543,9,3,-3,0,8149,1685,9,50,10,0,7612,2228,0,47,14,0
+20250327,6240,30,2,-518,518,0,-3,3,0,17964,3657,0,113,23,0,18482,3139,0,116,20,0
+20250326,6210,-120,5,-213,214,-1,-1,1,0,10235,2360,0,65,15,0,10448,2146,1,66,14,0
+20250325,6330,-140,5,-943,948,-5,-6,6,0,23198,3193,0,150,20,0,24141,2245,5,156,15,0
+20250324,6470,170,2,-6991,6991,1,-46,46,0,38040,12561,1,249,82,0,45031,5570,0,295,36,0
 20250321,6300,-60,5,6952,-6876,-21,45,-44,0,35511,4252,0,227,27,0,28559,11128,21,182,71,0
 20250320,6360,40,2,-8477,8478,-1,-54,54,0,26060,9065,0,165,58,0,34537,587,1,219,4,0
 20250319,6320,110,2,-35,148,2,0,1,0,26836,4588,2,169,29,0,26871,4440,0,169,28,0

000230/min/candle-20250324.csv

@@ -0,0 +1,572 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,183000,331149100,6470,6470,6470,6470,911
+20250324,182900,331149100,6470,6470,6470,6470,0
+20250324,182800,331149100,6470,6470,6470,6470,0
+20250324,182700,331149100,6470,6470,6470,6470,0
+20250324,182600,331149100,6470,6470,6470,6470,0
+20250324,182500,331149100,6470,6470,6470,6470,0
+20250324,182400,331149100,6470,6470,6470,6470,0
+20250324,182300,331149100,6470,6470,6470,6470,0
+20250324,182200,331149100,6470,6470,6470,6470,0
+20250324,182100,331149100,6470,6470,6470,6470,0
+20250324,182000,331149100,6470,6470,6470,6470,0
+20250324,181900,331149100,6470,6470,6470,6470,0
+20250324,181800,331149100,6470,6470,6470,6470,0
+20250324,181700,331149100,6470,6470,6470,6470,0
+20250324,181600,331149100,6470,6470,6470,6470,0
+20250324,181500,331149100,6470,6470,6470,6470,0
+20250324,181400,331149100,6470,6470,6470,6470,0
+20250324,181300,331149100,6470,6470,6470,6470,0
+20250324,181200,331149100,6470,6470,6470,6470,0
+20250324,181100,331149100,6470,6470,6470,6470,0
+20250324,181000,331149100,6470,6470,6470,6470,0
+20250324,180900,331149100,6470,6470,6470,6470,0
+20250324,180800,331149100,6470,6470,6470,6470,0
+20250324,180700,331149100,6470,6470,6470,6470,0
+20250324,180600,331149100,6470,6470,6470,6470,0
+20250324,180500,331149100,6470,6470,6470,6470,0
+20250324,180400,331149100,6470,6470,6470,6470,0
+20250324,180300,331149100,6470,6470,6470,6470,0
+20250324,180200,331149100,6470,6470,6470,6470,0
+20250324,180100,331149100,6470,6470,6470,6470,0
+20250324,180000,331149100,6470,6470,6470,6470,911
+20250324,175900,331149100,6470,6470,6470,6470,0
+20250324,175800,331149100,6470,6470,6470,6470,0
+20250324,175700,331149100,6470,6470,6470,6470,0
+20250324,175600,331149100,6470,6470,6470,6470,0
+20250324,175500,331149100,6470,6470,6470,6470,0
+20250324,175400,331149100,6470,6470,6470,6470,0
+20250324,175300,331149100,6470,6470,6470,6470,0
+20250324,175200,331149100,6470,6470,6470,6470,0
+20250324,175100,331149100,6470,6470,6470,6470,0
+20250324,175000,331149100,6470,6470,6470,6470,0
+20250324,174900,331149100,6470,6470,6470,6470,0
+20250324,174800,331149100,6470,6470,6470,6470,0
+20250324,174700,331149100,6470,6470,6470,6470,0
+20250324,174600,331149100,6470,6470,6470,6470,0
+20250324,174500,331149100,6470,6470,6470,6470,0
+20250324,174400,331149100,6470,6470,6470,6470,0
+20250324,174300,331149100,6470,6470,6470,6470,0
+20250324,174200,331149100,6470,6470,6470,6470,0
+20250324,174100,331149100,6470,6470,6470,6470,0
+20250324,174000,331149100,6470,6470,6470,6470,0
+20250324,173900,331149100,6470,6470,6470,6470,0
+20250324,173800,331149100,6470,6470,6470,6470,0
+20250324,173700,331149100,6470,6470,6470,6470,0
+20250324,173600,331149100,6470,6470,6470,6470,0
+20250324,173500,331149100,6470,6470,6470,6470,0
+20250324,173400,331149100,6470,6470,6470,6470,0
+20250324,173300,331149100,6470,6470,6470,6470,0
+20250324,173200,331149100,6470,6470,6470,6470,0
+20250324,173100,331149100,6470,6470,6470,6470,0
+20250324,173000,331149100,6470,6470,6470,6470,911
+20250324,172900,331149100,6470,6470,6470,6470,0
+20250324,172800,331149100,6470,6470,6470,6470,0
+20250324,172700,331149100,6470,6470,6470,6470,0
+20250324,172600,331149100,6470,6470,6470,6470,0
+20250324,172500,331149100,6470,6470,6470,6470,0
+20250324,172400,331149100,6470,6470,6470,6470,0
+20250324,172300,331149100,6470,6470,6470,6470,0
+20250324,172200,331149100,6470,6470,6470,6470,0
+20250324,172100,331149100,6470,6470,6470,6470,0
+20250324,172000,331149100,6470,6470,6470,6470,0
+20250324,171900,331149100,6470,6470,6470,6470,0
+20250324,171800,331149100,6470,6470,6470,6470,0
+20250324,171700,331149100,6470,6470,6470,6470,0
+20250324,171600,331149100,6470,6470,6470,6470,0
+20250324,171500,331149100,6470,6470,6470,6470,0
+20250324,171400,331149100,6470,6470,6470,6470,0
+20250324,171300,331149100,6470,6470,6470,6470,0
+20250324,171200,331149100,6470,6470,6470,6470,0
+20250324,171100,331149100,6470,6470,6470,6470,0
+20250324,171000,331149100,6470,6470,6470,6470,0
+20250324,170900,331149100,6470,6470,6470,6470,0
+20250324,170800,331149100,6470,6470,6470,6470,0
+20250324,170700,331149100,6470,6470,6470,6470,0
+20250324,170600,331149100,6470,6470,6470,6470,0
+20250324,170500,331149100,6470,6470,6470,6470,0
+20250324,170400,331149100,6470,6470,6470,6470,0
+20250324,170300,331149100,6470,6470,6470,6470,0
+20250324,170200,331149100,6470,6470,6470,6470,0
+20250324,170100,331149100,6470,6470,6470,6470,0
+20250324,170000,331149100,6470,6470,6470,6470,911
+20250324,165900,331149100,6470,6470,6470,6470,0
+20250324,165800,331149100,6470,6470,6470,6470,0
+20250324,165700,331149100,6470,6470,6470,6470,0
+20250324,165600,331149100,6470,6470,6470,6470,0
+20250324,165500,331149100,6470,6470,6470,6470,0
+20250324,165400,331149100,6470,6470,6470,6470,0
+20250324,165300,331149100,6470,6470,6470,6470,0
+20250324,165200,331149100,6470,6470,6470,6470,0
+20250324,165100,331149100,6470,6470,6470,6470,0
+20250324,165000,331149100,6470,6470,6470,6470,0
+20250324,164900,331149100,6470,6470,6470,6470,0
+20250324,164800,331149100,6470,6470,6470,6470,0
+20250324,164700,331149100,6470,6470,6470,6470,0
+20250324,164600,331149100,6470,6470,6470,6470,0
+20250324,164500,331149100,6470,6470,6470,6470,0
+20250324,164400,331149100,6470,6470,6470,6470,0
+20250324,164300,331149100,6470,6470,6470,6470,0
+20250324,164200,331149100,6470,6470,6470,6470,0
+20250324,164100,331149100,6470,6470,6470,6470,0
+20250324,164000,331149100,6470,6470,6470,6470,0
+20250324,163900,331149100,6470,6470,6470,6470,0
+20250324,163800,331149100,6470,6470,6470,6470,0
+20250324,163700,331149100,6470,6470,6470,6470,0
+20250324,163600,331149100,6470,6470,6470,6470,0
+20250324,163500,331149100,6470,6470,6470,6470,0
+20250324,163400,331149100,6470,6470,6470,6470,0
+20250324,163300,331149100,6470,6470,6470,6470,0
+20250324,163200,331149100,6470,6470,6470,6470,0
+20250324,163100,331149100,6470,6470,6470,6470,0
+20250324,163000,331149100,6470,6470,6470,6470,911
+20250324,162900,331149100,6470,6470,6470,6470,0
+20250324,162800,331149100,6470,6470,6470,6470,0
+20250324,162700,331149100,6470,6470,6470,6470,0
+20250324,162600,331149100,6470,6470,6470,6470,0
+20250324,162500,331149100,6470,6470,6470,6470,0
+20250324,162400,331149100,6470,6470,6470,6470,0
+20250324,162300,331149100,6470,6470,6470,6470,0
+20250324,162200,331149100,6470,6470,6470,6470,0
+20250324,162100,331149100,6470,6470,6470,6470,0
+20250324,162000,331149100,6470,6470,6470,6470,0
+20250324,161900,331149100,6470,6470,6470,6470,0
+20250324,161800,331149100,6470,6470,6470,6470,0
+20250324,161700,331149100,6470,6470,6470,6470,0
+20250324,161600,331149100,6470,6470,6470,6470,0
+20250324,161500,331149100,6470,6470,6470,6470,0
+20250324,161400,331149100,6470,6470,6470,6470,0
+20250324,161300,331149100,6470,6470,6470,6470,0
+20250324,161200,331149100,6470,6470,6470,6470,0
+20250324,161100,331149100,6470,6470,6470,6470,0
+20250324,161000,331149100,6470,6470,6470,6470,0
+20250324,160900,331149100,6470,6470,6470,6470,0
+20250324,160800,331149100,6470,6470,6470,6470,0
+20250324,160700,331149100,6470,6470,6470,6470,0
+20250324,160600,331149100,6470,6470,6470,6470,0
+20250324,160500,331149100,6470,6470,6470,6470,0
+20250324,160400,331149100,6470,6470,6470,6470,0
+20250324,160300,331149100,6470,6470,6470,6470,0
+20250324,160200,331149100,6470,6470,6470,6470,0
+20250324,160100,331149100,6470,6470,6470,6470,0
+20250324,160000,331149100,6470,6470,6470,6470,911
+20250324,155900,331149100,6470,6470,6470,6470,0
+20250324,155800,331149100,6470,6470,6470,6470,0
+20250324,155700,331149100,6470,6470,6470,6470,0
+20250324,155600,331149100,6470,6470,6470,6470,0
+20250324,155500,331149100,6470,6470,6470,6470,0
+20250324,155400,331149100,6470,6470,6470,6470,0
+20250324,155300,331149100,6470,6470,6470,6470,0
+20250324,155200,331149100,6470,6470,6470,6470,0
+20250324,155100,331149100,6470,6470,6470,6470,0
+20250324,155000,331149100,6470,6470,6470,6470,0
+20250324,154900,331149100,6470,6470,6470,6470,0
+20250324,154800,331149100,6470,6470,6470,6470,0
+20250324,154700,331149100,6470,6470,6470,6470,0
+20250324,154600,331149100,6470,6470,6470,6470,0
+20250324,154500,331149100,6470,6470,6470,6470,0
+20250324,154400,331149100,6470,6470,6470,6470,0
+20250324,154300,331149100,6470,6470,6470,6470,0
+20250324,154200,331149100,6470,6470,6470,6470,0
+20250324,154100,331149100,6470,6470,6470,6470,0
+20250324,154000,331149100,6470,6470,6470,6470,0
+20250324,153900,331149100,6470,6470,6470,6470,0
+20250324,153800,331149100,6470,6470,6470,6470,0
+20250324,153700,331149100,6470,6470,6470,6470,0
+20250324,153600,331149100,6470,6470,6470,6470,0
+20250324,153500,331149100,6470,6470,6470,6470,0
+20250324,153400,331149100,6470,6470,6470,6470,0
+20250324,153300,331149100,6470,6470,6470,6470,0
+20250324,153200,331149100,6470,6470,6470,6470,0
+20250324,153100,331149100,6470,6470,6470,6470,0
+20250324,153000,331149100,6470,6470,6470,6470,1822
+20250324,152900,325254930,6460,6460,6460,6460,0
+20250324,152800,325254930,6460,6460,6460,6460,0
+20250324,152700,325254930,6460,6460,6460,6460,0
+20250324,152600,325254930,6460,6460,6460,6460,0
+20250324,152500,325254930,6460,6460,6460,6460,0
+20250324,152400,325254930,6460,6460,6460,6460,0
+20250324,152300,325254930,6460,6460,6460,6460,0
+20250324,152200,325254930,6460,6460,6460,6460,0
+20250324,152100,325254930,6460,6460,6460,6460,0
+20250324,152000,325254930,6460,6460,6460,6460,0
+20250324,151900,325254930,6460,6480,6500,6460,239
+20250324,151800,323708050,6500,6500,6500,6500,0
+20250324,151700,323708050,6500,6500,6500,6500,0
+20250324,151600,323708050,6500,6490,6500,6490,30
+20250324,151500,323513340,6480,6480,6480,6480,45
+20250324,151400,323221740,6500,6500,6500,6500,0
+20250324,151300,323221740,6500,6500,6500,6500,0
+20250324,151200,323221740,6500,6500,6500,6500,0
+20250324,151100,323221740,6500,6500,6500,6500,0
+20250324,151000,323221740,6500,6500,6500,6500,0
+20250324,150900,323221740,6500,6500,6500,6500,0
+20250324,150800,323221740,6500,6480,6500,6480,96
+20250324,150700,322598140,6500,6500,6500,6500,0
+20250324,150600,322598140,6500,6500,6500,6500,0
+20250324,150500,322598140,6500,6500,6500,6500,0
+20250324,150400,322598140,6500,6500,6500,6500,0
+20250324,150300,322598140,6500,6500,6500,6500,1
+20250324,150200,322591640,6510,6510,6510,6510,0
+20250324,150100,322591640,6510,6510,6510,6510,0
+20250324,150000,322591640,6510,6510,6510,6510,0
+20250324,145900,322591640,6510,6500,6510,6500,153
+20250324,145800,321595710,6510,6510,6510,6510,0
+20250324,145700,321595710,6510,6510,6510,6510,0
+20250324,145600,321595710,6510,6510,6510,6510,0
+20250324,145500,321595710,6510,6500,6510,6500,2
+20250324,145400,321582700,6510,6510,6510,6510,5
+20250324,145300,321550150,6530,6530,6530,6530,0
+20250324,145200,321550150,6530,6530,6530,6530,0
+20250324,145100,321550150,6530,6530,6530,6530,0
+20250324,145000,321550150,6530,6540,6540,6530,13
+20250324,144900,321465250,6530,6490,6530,6490,2021
+20250324,144800,308291350,6490,6480,6490,6480,2
+20250324,144700,308278380,6470,6470,6470,6470,5
+20250324,144600,308246030,6490,6490,6490,6490,0
+20250324,144500,308246030,6490,6490,6490,6490,0
+20250324,144400,308246030,6490,6490,6490,6490,11
+20250324,144300,308174640,6500,6500,6500,6500,0
+20250324,144200,308174640,6500,6500,6500,6500,0
+20250324,144100,308174640,6500,6500,6500,6500,0
+20250324,144000,308174640,6500,6500,6500,6500,0
+20250324,143900,308174640,6500,6500,6500,6500,0
+20250324,143800,308174640,6500,6500,6500,6500,1
+20250324,143700,308168140,6490,6490,6490,6490,1
+20250324,143600,308161650,6500,6500,6500,6500,0
+20250324,143500,308161650,6500,6500,6500,6500,0
+20250324,143400,308161650,6500,6500,6500,6500,0
+20250324,143300,308161650,6500,6500,6500,6500,0
+20250324,143200,308161650,6500,6500,6500,6500,0
+20250324,143100,308161650,6500,6500,6500,6500,0
+20250324,143000,308161650,6500,6480,6500,6480,2
+20250324,142900,308148670,6510,6510,6510,6510,0
+20250324,142800,308148670,6510,6490,6510,6490,301
+20250324,142700,306195160,6510,6510,6510,6510,0
+20250324,142600,306195160,6510,6510,6510,6510,0
+20250324,142500,306195160,6510,6510,6510,6510,12
+20250324,142400,306117040,6490,6490,6490,6490,0
+20250324,142300,306117040,6490,6490,6490,6490,0
+20250324,142200,306117040,6490,6490,6490,6490,0
+20250324,142100,306117040,6490,6490,6490,6490,0
+20250324,142000,306117040,6490,6510,6510,6490,101
+20250324,141900,305461530,6500,6500,6500,6500,10
+20250324,141800,305396530,6500,6500,6500,6500,7
+20250324,141700,305351030,6520,6520,6520,6520,0
+20250324,141600,305351030,6520,6520,6520,6520,0
+20250324,141500,305351030,6520,6520,6520,6520,1
+20250324,141400,305344510,6460,6520,6520,6460,110
+20250324,141300,304632610,6520,6520,6520,6520,1
+20250324,141200,304626090,6480,6480,6480,6480,0
+20250324,141100,304626090,6480,6480,6480,6480,0
+20250324,141000,304626090,6480,6480,6480,6480,0
+20250324,140900,304626090,6480,6480,6480,6480,0
+20250324,140800,304626090,6480,6480,6480,6480,74
+20250324,140700,304146570,6480,6480,6480,6480,0
+20250324,140600,304146570,6480,6480,6480,6480,0
+20250324,140500,304146570,6480,6480,6480,6480,0
+20250324,140400,304146570,6480,6480,6480,6480,0
+20250324,140300,304146570,6480,6480,6480,6480,0
+20250324,140200,304146570,6480,6510,6510,6480,33
+20250324,140100,303931830,6510,6510,6510,6510,0
+20250324,140000,303931830,6510,6510,6510,6510,0
+20250324,135900,303931830,6510,6480,6510,6480,392
+20250324,135800,301386600,6480,6480,6480,6480,0
+20250324,135700,301386600,6480,6480,6480,6480,0
+20250324,135600,301386600,6480,6480,6480,6480,0
+20250324,135500,301386600,6480,6480,6480,6480,0
+20250324,135400,301386600,6480,6480,6480,6480,0
+20250324,135300,301386600,6480,6480,6480,6480,0
+20250324,135200,301386600,6480,6480,6480,6480,0
+20250324,135100,301386600,6480,6480,6480,6480,0
+20250324,135000,301386600,6480,6480,6490,6480,13
+20250324,134900,301302250,6490,6490,6490,6490,0
+20250324,134800,301302250,6490,6490,6490,6490,0
+20250324,134700,301302250,6490,6490,6490,6490,0
+20250324,134600,301302250,6490,6490,6490,6490,0
+20250324,134500,301302250,6490,6490,6490,6490,0
+20250324,134400,301302250,6490,6490,6490,6490,0
+20250324,134300,301302250,6490,6490,6490,6490,0
+20250324,134200,301302250,6490,6490,6490,6490,8
+20250324,134100,301250330,6440,6440,6440,6440,0
+20250324,134000,301250330,6440,6440,6440,6440,0
+20250324,133900,301250330,6440,6440,6440,6440,0
+20250324,133800,301250330,6440,6440,6440,6440,0
+20250324,133700,301250330,6440,6470,6470,6440,915
+20250324,133600,295355560,6490,6490,6490,6490,0
+20250324,133500,295355560,6490,6490,6490,6490,0
+20250324,133400,295355560,6490,6490,6490,6490,0
+20250324,133300,295355560,6490,6490,6490,6490,0
+20250324,133200,295355560,6490,6490,6490,6490,0
+20250324,133100,295355560,6490,6490,6490,6490,0
+20250324,133000,295355560,6490,6490,6490,6490,0
+20250324,132900,295355560,6490,6490,6490,6490,0
+20250324,132800,295355560,6490,6490,6490,6490,0
+20250324,132700,295355560,6490,6490,6490,6490,1
+20250324,132600,295349070,6490,6490,6490,6490,0
+20250324,132500,295349070,6490,6490,6490,6490,0
+20250324,132400,295349070,6490,6490,6490,6490,0
+20250324,132300,295349070,6490,6490,6490,6490,47
+20250324,132200,295044040,6540,6540,6540,6540,0
+20250324,132100,295044040,6540,6540,6540,6540,0
+20250324,132000,295044040,6540,6540,6540,6540,0
+20250324,131900,295044040,6540,6540,6540,6540,0
+20250324,131800,295044040,6540,6540,6540,6540,0
+20250324,131700,295044040,6540,6540,6540,6540,0
+20250324,131600,295044040,6540,6540,6540,6540,0
+20250324,131500,295044040,6540,6540,6540,6540,0
+20250324,131400,295044040,6540,6540,6540,6540,0
+20250324,131300,295044040,6540,6540,6540,6540,0
+20250324,131200,295044040,6540,6540,6540,6540,0
+20250324,131100,295044040,6540,6540,6540,6540,0
+20250324,131000,295044040,6540,6540,6540,6540,1
+20250324,130900,295037500,6540,6540,6540,6540,0
+20250324,130800,295037500,6540,6540,6540,6540,0
+20250324,130700,295037500,6540,6510,6540,6510,2
+20250324,130600,295024450,6510,6510,6510,6510,0
+20250324,130500,295024450,6510,6510,6510,6510,0
+20250324,130400,295024450,6510,6510,6510,6510,0
+20250324,130300,295024450,6510,6510,6510,6510,0
+20250324,130200,295024450,6510,6510,6510,6510,0
+20250324,130100,295024450,6510,6510,6510,6510,0
+20250324,130000,295024450,6510,6510,6510,6510,0
+20250324,125900,295024450,6510,6510,6510,6510,0
+20250324,125800,295024450,6510,6510,6510,6510,0
+20250324,125700,295024450,6510,6510,6510,6510,100
+20250324,125600,294373450,6490,6490,6490,6490,1
+20250324,125500,294366960,6490,6490,6490,6490,0
+20250324,125400,294366960,6490,6490,6490,6490,0
+20250324,125300,294366960,6490,6490,6490,6490,0
+20250324,125200,294366960,6490,6490,6490,6490,0
+20250324,125100,294366960,6490,6490,6490,6490,9
+20250324,125000,294308550,6490,6490,6490,6490,0
+20250324,124900,294308550,6490,6500,6500,6440,1670
+20250324,124800,283528110,6500,6500,6500,6500,0
+20250324,124700,283528110,6500,6500,6500,6500,0
+20250324,124600,283528110,6500,6500,6500,6500,1
+20250324,124500,283521610,6500,6500,6500,6500,2
+20250324,124400,283508610,6550,6550,6550,6550,0
+20250324,124300,283508610,6550,6550,6550,6550,0
+20250324,124200,283508610,6550,6550,6550,6550,1
+20250324,124100,283502060,6500,6500,6500,6500,1
+20250324,124000,283495560,6550,6550,6550,6550,0
+20250324,123900,283495560,6550,6550,6550,6550,0
+20250324,123800,283495560,6550,6550,6550,6550,0
+20250324,123700,283495560,6550,6550,6550,6550,73
+20250324,123600,283017410,6540,6540,6540,6540,118
+20250324,123500,282245690,6530,6530,6530,6530,66
+20250324,123400,281814710,6530,6530,6530,6530,0
+20250324,123300,281814710,6530,6530,6530,6530,0
+20250324,123200,281814710,6530,6530,6530,6530,0
+20250324,123100,281814710,6530,6530,6530,6530,0
+20250324,123000,281814710,6530,6530,6530,6530,0
+20250324,122900,281814710,6530,6530,6530,6530,0
+20250324,122800,281814710,6530,6530,6530,6530,1
+20250324,122700,281808180,6500,6500,6500,6500,0
+20250324,122600,281808180,6500,6520,6520,6500,237
+20250324,122500,280267020,6520,6520,6520,6520,0
+20250324,122400,280267020,6520,6510,6520,6510,167
+20250324,122300,279178670,6510,6510,6510,6510,0
+20250324,122200,279178670,6510,6510,6510,6510,0
+20250324,122100,279178670,6510,6510,6510,6510,0
+20250324,122000,279178670,6510,6510,6510,6510,0
+20250324,121900,279178670,6510,6510,6510,6510,1
+20250324,121800,279172160,6520,6510,6520,6510,100
+20250324,121700,278520260,6510,6510,6510,6510,0
+20250324,121600,278520260,6510,6510,6510,6510,0
+20250324,121500,278520260,6510,6510,6510,6510,0
+20250324,121400,278520260,6510,6510,6510,6510,0
+20250324,121300,278520260,6510,6510,6510,6510,0
+20250324,121200,278520260,6510,6510,6510,6510,0
+20250324,121100,278520260,6510,6510,6510,6510,308
+20250324,121000,276515180,6510,6510,6510,6510,1
+20250324,120900,276508670,6510,6510,6510,6510,0
+20250324,120800,276508670,6510,6520,6520,6510,3
+20250324,120700,276489130,6520,6520,6520,6520,0
+20250324,120600,276489130,6520,6510,6520,6510,323
+20250324,120500,274386170,6540,6540,6540,6540,0
+20250324,120400,274386170,6540,6540,6540,6540,0
+20250324,120300,274386170,6540,6540,6540,6540,0
+20250324,120200,274386170,6540,6540,6540,6540,0
+20250324,120100,274386170,6540,6540,6540,6540,0
+20250324,120000,274386170,6540,6540,6540,6540,0
+20250324,115900,274386170,6540,6540,6540,6540,0
+20250324,115800,274386170,6540,6540,6540,6540,0
+20250324,115700,274386170,6540,6540,6540,6540,0
+20250324,115600,274386170,6540,6540,6540,6540,0
+20250324,115500,274386170,6540,6540,6540,6540,0
+20250324,115400,274386170,6540,6540,6540,6540,0
+20250324,115300,274386170,6540,6540,6540,6540,0
+20250324,115200,274386170,6540,6540,6540,6540,0
+20250324,115100,274386170,6540,6540,6540,6540,0
+20250324,115000,274386170,6540,6540,6540,6540,0
+20250324,114900,274386170,6540,6530,6540,6530,2
+20250324,114800,274373100,6540,6540,6540,6540,0
+20250324,114700,274373100,6540,6540,6540,6540,0
+20250324,114600,274373100,6540,6540,6540,6540,0
+20250324,114500,274373100,6540,6540,6540,6540,0
+20250324,114400,274373100,6540,6540,6540,6540,0
+20250324,114300,274373100,6540,6540,6540,6540,0
+20250324,114200,274373100,6540,6540,6540,6540,0
+20250324,114100,274373100,6540,6540,6540,6540,0
+20250324,114000,274373100,6540,6540,6540,6540,0
+20250324,113900,274373100,6540,6500,6540,6500,85
+20250324,113800,273819230,6500,6500,6500,6490,4
+20250324,113700,273793240,6490,6490,6490,6490,22
+20250324,113600,273650460,6500,6500,6500,6500,1
+20250324,113500,273643960,6500,6500,6500,6500,0
+20250324,113400,273643960,6500,6500,6500,6500,2
+20250324,113300,273630960,6530,6530,6530,6530,0
+20250324,113200,273630960,6530,6500,6530,6500,23
+20250324,113100,273481280,6500,6500,6500,6500,0
+20250324,113000,273481280,6500,6500,6500,6500,1
+20250324,112900,273474780,6520,6520,6520,6520,50
+20250324,112800,273148780,6540,6540,6540,6540,0
+20250324,112700,273148780,6540,6540,6540,6540,0
+20250324,112600,273148780,6540,6540,6540,6540,0
+20250324,112500,273148780,6540,6540,6540,6540,0
+20250324,112400,273148780,6540,6540,6540,6540,1
+20250324,112300,273142240,6500,6500,6500,6500,0
+20250324,112200,273142240,6500,6510,6510,6500,150
+20250324,112100,272167110,6510,6510,6510,6510,11
+20250324,112000,272095500,6510,6510,6510,6510,0
+20250324,111900,272095500,6510,6510,6510,6510,0
+20250324,111800,272095500,6510,6510,6510,6510,0
+20250324,111700,272095500,6510,6540,6550,6510,54
+20250324,111600,271742890,6530,6510,6530,6510,2
+20250324,111500,271729850,6550,6550,6550,6550,0
+20250324,111400,271729850,6550,6550,6550,6550,0
+20250324,111300,271729850,6550,6550,6550,6550,0
+20250324,111200,271729850,6550,6550,6550,6550,0
+20250324,111100,271729850,6550,6550,6550,6550,0
+20250324,111000,271729850,6550,6550,6550,6550,0
+20250324,110900,271729850,6550,6550,6550,6550,0
+20250324,110800,271729850,6550,6550,6550,6550,0
+20250324,110700,271729850,6550,6550,6550,6550,0
+20250324,110600,271729850,6550,6550,6550,6550,0
+20250324,110500,271729850,6550,6550,6550,6550,0
+20250324,110400,271729850,6550,6550,6550,6550,0
+20250324,110300,271729850,6550,6550,6550,6550,0
+20250324,110200,271729850,6550,6550,6550,6550,0
+20250324,110100,271729850,6550,6550,6550,6550,0
+20250324,110000,271729850,6550,6540,6550,6540,2
+20250324,105900,271716760,6540,6540,6540,6540,1
+20250324,105800,271710220,6540,6520,6540,6520,368
+20250324,105700,269306460,6510,6510,6510,6510,0
+20250324,105600,269306460,6510,6510,6510,6510,132
+20250324,105500,268447140,6510,6510,6510,6510,0
+20250324,105400,268447140,6510,6510,6510,6510,0
+20250324,105300,268447140,6510,6510,6510,6510,0
+20250324,105200,268447140,6510,6510,6510,6510,0
+20250324,105100,268447140,6510,6510,6510,6510,100
+20250324,105000,267796140,6510,6510,6510,6510,0
+20250324,104900,267796140,6510,6510,6510,6510,12
+20250324,104800,267718020,6510,6510,6510,6510,0
+20250324,104700,267718020,6510,6510,6510,6510,54
+20250324,104600,267366480,6510,6510,6510,6510,0
+20250324,104500,267366480,6510,6510,6510,6510,0
+20250324,104400,267366480,6510,6510,6510,6510,0
+20250324,104300,267366480,6510,6510,6510,6510,10
+20250324,104200,267301380,6520,6520,6520,6520,0
+20250324,104100,267301380,6520,6520,6520,6520,0
+20250324,104000,267301380,6520,6520,6520,6520,0
+20250324,103900,267301380,6520,6520,6520,6520,0
+20250324,103800,267301380,6520,6520,6520,6520,2
+20250324,103700,267288340,6520,6520,6520,6520,0
+20250324,103600,267288340,6520,6520,6520,6520,0
+20250324,103500,267288340,6520,6520,6520,6520,0
+20250324,103400,267288340,6520,6520,6520,6510,82
+20250324,103300,266753730,6530,6530,6530,6530,0
+20250324,103200,266753730,6530,6530,6530,6530,0
+20250324,103100,266753730,6530,6530,6530,6530,9
+20250324,103000,266694960,6540,6540,6540,6540,0
+20250324,102900,266694960,6540,6540,6540,6540,49
+20250324,102800,266374500,6540,6540,6540,6540,0
+20250324,102700,266374500,6540,6540,6540,6540,500
+20250324,102600,263104500,6540,6540,6540,6540,490
+20250324,102500,259899900,6560,6560,6560,6560,13
+20250324,102400,259814620,6560,6560,6560,6560,0
+20250324,102300,259814620,6560,6560,6560,6560,1
+20250324,102200,259808060,6560,6560,6560,6560,0
+20250324,102100,259808060,6560,6560,6560,6560,974
+20250324,102000,253418620,6560,6560,6560,6560,60
+20250324,101900,253025020,6560,6580,6580,6560,1602
+20250324,101800,242515860,6580,6590,6590,6580,10
+20250324,101700,242449990,6590,6590,6590,6590,0
+20250324,101600,242449990,6590,6590,6590,6590,30
+20250324,101500,242252290,6570,6570,6570,6570,100
+20250324,101400,241595290,6560,6590,6590,6560,200
+20250324,101300,240282080,6570,6570,6570,6570,0
+20250324,101200,240282080,6570,6590,6590,6570,350
+20250324,101100,237981950,6570,6570,6570,6570,0
+20250324,101000,237981950,6570,6570,6570,6570,1
+20250324,100900,237975380,6570,6570,6610,6570,153
+20250324,100800,236970130,6560,6620,6620,6560,1224
+20250324,100700,228934700,6610,6610,6610,6610,7
+20250324,100600,228888430,6620,6620,6630,6620,604
+20250324,100500,224884920,6630,6620,6630,6620,2275
+20250324,100400,209806750,6620,6620,6620,6620,4
+20250324,100300,209780270,6620,6620,6620,6620,568
+20250324,100200,206020110,6620,6560,6620,6560,3403
+20250324,100100,183523460,6560,6570,6570,6550,205
+20250324,100000,182179250,6570,6570,6570,6570,12
+20250324,095900,182100410,6570,6570,6570,6570,50
+20250324,095800,181771910,6570,6570,6570,6570,500
+20250324,095700,178486910,6580,6570,6580,6570,557
+20250324,095600,174822010,6570,6530,6570,6530,9
+20250324,095500,174762920,6580,6580,6580,6580,1
+20250324,095400,174756340,6550,6550,6550,6550,50
+20250324,095300,174428840,6550,6550,6550,6550,2
+20250324,095200,174415740,6580,6580,6580,6580,7
+20250324,095100,174369680,6580,6580,6580,6580,0
+20250324,095000,174369680,6580,6580,6580,6580,0
+20250324,094900,174369680,6580,6580,6580,6580,0
+20250324,094800,174369680,6580,6550,6580,6550,51
+20250324,094700,174035600,6550,6565,6565,6550,50
+20250324,094600,173708085,6550,6550,6550,6550,16
+20250324,094500,173603285,6610,6560,6610,6550,2598
+20250324,094400,156458755,6570,6575,6575,6550,1712
+20250324,094300,145210470,6590,6590,6590,6590,1
+20250324,094200,145203880,6590,6590,6590,6590,4
+20250324,094100,145177520,6570,6570,6570,6570,3
+20250324,094000,145157810,6575,6575,6575,6575,52
+20250324,093900,144815910,6600,6590,6600,6590,147
+20250324,093800,143847170,6590,6590,6590,6590,1
+20250324,093700,143840580,6590,6600,6600,6540,10
+20250324,093600,143774820,6600,6590,6600,6590,22
+20250324,093500,143629820,6600,6550,6600,6550,1524
+20250324,093400,133601040,6560,6560,6560,6560,0
+20250324,093300,133601040,6560,6560,6560,6560,1
+20250324,093200,133594480,6560,6560,6560,6560,1
+20250324,093100,133587920,6560,6570,6570,6550,444
+20250324,093000,130675500,6570,6550,6570,6550,411
+20250324,092900,127979550,6550,6560,6560,6550,18
+20250324,092800,127861570,6570,6550,6570,6550,82
+20250324,092700,127322870,6570,6500,6570,6500,2965
+20250324,092600,107958680,6500,6500,6500,6500,12
+20250324,092500,107880680,6500,6500,6500,6490,127
+20250324,092400,107055230,6500,6500,6500,6500,0
+20250324,092300,107055230,6500,6500,6500,6500,1
+20250324,092200,107048730,6470,6520,6520,6470,105
+20250324,092100,106364380,6520,6520,6520,6400,967
+20250324,092000,100124250,6510,6510,6510,6510,0
+20250324,091900,100124250,6510,6510,6510,6510,10
+20250324,091800,100059150,6530,6520,6530,6520,110
+20250324,091700,99340950,6530,6530,6530,6530,0
+20250324,091600,99340950,6530,6530,6530,6530,0
+20250324,091500,99340950,6530,6480,6530,6480,620
+20250324,091400,95322550,6480,6500,6500,6480,180
+20250324,091300,94155590,6530,6550,6550,6530,14
+20250324,091200,94064070,6550,6550,6570,6550,287
+20250324,091100,92183300,6550,6560,6560,6550,1246
+20250324,091000,84017640,6590,6650,6650,6570,712
+20250324,090900,79321140,6660,6520,6660,6520,6703
+20250324,090800,35391750,6520,6520,6530,6520,605
+20250324,090700,31447100,6520,6520,6520,6460,1190
+20250324,090600,23719820,6520,6450,6530,6440,3225
+20250324,090500,2735000,6450,6390,6450,6390,31
+20250324,090400,2535350,6390,6390,6390,6390,20
+20250324,090300,2407550,6390,6420,6420,6390,66
+20250324,090200,1985480,6380,6380,6380,6380,89
+20250324,090100,1417660,6380,6380,6380,6380,2
+20250324,090000,1404900,6300,6300,6300,6300,223

000230/min/candle-20250325.csv

@@ -0,0 +1,572 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,183000,169975845,6330,6330,6330,6330,277
+20250325,182900,169975845,6330,6330,6330,6330,0
+20250325,182800,169975845,6330,6330,6330,6330,0
+20250325,182700,169975845,6330,6330,6330,6330,0
+20250325,182600,169975845,6330,6330,6330,6330,0
+20250325,182500,169975845,6330,6330,6330,6330,0
+20250325,182400,169975845,6330,6330,6330,6330,0
+20250325,182300,169975845,6330,6330,6330,6330,0
+20250325,182200,169975845,6330,6330,6330,6330,0
+20250325,182100,169975845,6330,6330,6330,6330,0
+20250325,182000,169975845,6330,6330,6330,6330,0
+20250325,181900,169975845,6330,6330,6330,6330,0
+20250325,181800,169975845,6330,6330,6330,6330,0
+20250325,181700,169975845,6330,6330,6330,6330,0
+20250325,181600,169975845,6330,6330,6330,6330,0
+20250325,181500,169975845,6330,6330,6330,6330,0
+20250325,181400,169975845,6330,6330,6330,6330,0
+20250325,181300,169975845,6330,6330,6330,6330,0
+20250325,181200,169975845,6330,6330,6330,6330,0
+20250325,181100,169975845,6330,6330,6330,6330,0
+20250325,181000,169975845,6330,6330,6330,6330,0
+20250325,180900,169975845,6330,6330,6330,6330,0
+20250325,180800,169975845,6330,6330,6330,6330,0
+20250325,180700,169975845,6330,6330,6330,6330,0
+20250325,180600,169975845,6330,6330,6330,6330,0
+20250325,180500,169975845,6330,6330,6330,6330,0
+20250325,180400,169975845,6330,6330,6330,6330,0
+20250325,180300,169975845,6330,6330,6330,6330,0
+20250325,180200,169975845,6330,6330,6330,6330,0
+20250325,180100,169975845,6330,6330,6330,6330,0
+20250325,180000,169975845,6330,6330,6330,6330,277
+20250325,175900,169975845,6330,6330,6330,6330,0
+20250325,175800,169975845,6330,6330,6330,6330,0
+20250325,175700,169975845,6330,6330,6330,6330,0
+20250325,175600,169975845,6330,6330,6330,6330,0
+20250325,175500,169975845,6330,6330,6330,6330,0
+20250325,175400,169975845,6330,6330,6330,6330,0
+20250325,175300,169975845,6330,6330,6330,6330,0
+20250325,175200,169975845,6330,6330,6330,6330,0
+20250325,175100,169975845,6330,6330,6330,6330,0
+20250325,175000,169975845,6330,6330,6330,6330,0
+20250325,174900,169975845,6330,6330,6330,6330,0
+20250325,174800,169975845,6330,6330,6330,6330,0
+20250325,174700,169975845,6330,6330,6330,6330,0
+20250325,174600,169975845,6330,6330,6330,6330,0
+20250325,174500,169975845,6330,6330,6330,6330,0
+20250325,174400,169975845,6330,6330,6330,6330,0
+20250325,174300,169975845,6330,6330,6330,6330,0
+20250325,174200,169975845,6330,6330,6330,6330,0
+20250325,174100,169975845,6330,6330,6330,6330,0
+20250325,174000,169975845,6330,6330,6330,6330,0
+20250325,173900,169975845,6330,6330,6330,6330,0
+20250325,173800,169975845,6330,6330,6330,6330,0
+20250325,173700,169975845,6330,6330,6330,6330,0
+20250325,173600,169975845,6330,6330,6330,6330,0
+20250325,173500,169975845,6330,6330,6330,6330,0
+20250325,173400,169975845,6330,6330,6330,6330,0
+20250325,173300,169975845,6330,6330,6330,6330,0
+20250325,173200,169975845,6330,6330,6330,6330,0
+20250325,173100,169975845,6330,6330,6330,6330,0
+20250325,173000,169975845,6330,6330,6330,6330,277
+20250325,172900,169975845,6330,6330,6330,6330,0
+20250325,172800,169975845,6330,6330,6330,6330,0
+20250325,172700,169975845,6330,6330,6330,6330,0
+20250325,172600,169975845,6330,6330,6330,6330,0
+20250325,172500,169975845,6330,6330,6330,6330,0
+20250325,172400,169975845,6330,6330,6330,6330,0
+20250325,172300,169975845,6330,6330,6330,6330,0
+20250325,172200,169975845,6330,6330,6330,6330,0
+20250325,172100,169975845,6330,6330,6330,6330,0
+20250325,172000,169975845,6330,6330,6330,6330,0
+20250325,171900,169975845,6330,6330,6330,6330,0
+20250325,171800,169975845,6330,6330,6330,6330,0
+20250325,171700,169975845,6330,6330,6330,6330,0
+20250325,171600,169975845,6330,6330,6330,6330,0
+20250325,171500,169975845,6330,6330,6330,6330,0
+20250325,171400,169975845,6330,6330,6330,6330,0
+20250325,171300,169975845,6330,6330,6330,6330,0
+20250325,171200,169975845,6330,6330,6330,6330,0
+20250325,171100,169975845,6330,6330,6330,6330,0
+20250325,171000,169975845,6330,6330,6330,6330,0
+20250325,170900,169975845,6330,6330,6330,6330,0
+20250325,170800,169975845,6330,6330,6330,6330,0
+20250325,170700,169975845,6330,6330,6330,6330,0
+20250325,170600,169975845,6330,6330,6330,6330,0
+20250325,170500,169975845,6330,6330,6330,6330,0
+20250325,170400,169975845,6330,6330,6330,6330,0
+20250325,170300,169975845,6330,6330,6330,6330,0
+20250325,170200,169975845,6330,6330,6330,6330,0
+20250325,170100,169975845,6330,6330,6330,6330,0
+20250325,170000,169975845,6330,6330,6330,6330,277
+20250325,165900,169975845,6330,6330,6330,6330,0
+20250325,165800,169975845,6330,6330,6330,6330,0
+20250325,165700,169975845,6330,6330,6330,6330,0
+20250325,165600,169975845,6330,6330,6330,6330,0
+20250325,165500,169975845,6330,6330,6330,6330,0
+20250325,165400,169975845,6330,6330,6330,6330,0
+20250325,165300,169975845,6330,6330,6330,6330,0
+20250325,165200,169975845,6330,6330,6330,6330,0
+20250325,165100,169975845,6330,6330,6330,6330,0
+20250325,165000,169975845,6330,6330,6330,6330,0
+20250325,164900,169975845,6330,6330,6330,6330,0
+20250325,164800,169975845,6330,6330,6330,6330,0
+20250325,164700,169975845,6330,6330,6330,6330,0
+20250325,164600,169975845,6330,6330,6330,6330,0
+20250325,164500,169975845,6330,6330,6330,6330,0
+20250325,164400,169975845,6330,6330,6330,6330,0
+20250325,164300,169975845,6330,6330,6330,6330,0
+20250325,164200,169975845,6330,6330,6330,6330,0
+20250325,164100,169975845,6330,6330,6330,6330,0
+20250325,164000,169975845,6330,6330,6330,6330,0
+20250325,163900,169975845,6330,6330,6330,6330,0
+20250325,163800,169975845,6330,6330,6330,6330,0
+20250325,163700,169975845,6330,6330,6330,6330,0
+20250325,163600,169975845,6330,6330,6330,6330,0
+20250325,163500,169975845,6330,6330,6330,6330,0
+20250325,163400,169975845,6330,6330,6330,6330,0
+20250325,163300,169975845,6330,6330,6330,6330,0
+20250325,163200,169975845,6330,6330,6330,6330,0
+20250325,163100,169975845,6330,6330,6330,6330,0
+20250325,163000,169975845,6330,6330,6330,6330,277
+20250325,162900,169975845,6330,6330,6330,6330,0
+20250325,162800,169975845,6330,6330,6330,6330,0
+20250325,162700,169975845,6330,6330,6330,6330,0
+20250325,162600,169975845,6330,6330,6330,6330,0
+20250325,162500,169975845,6330,6330,6330,6330,0
+20250325,162400,169975845,6330,6330,6330,6330,0
+20250325,162300,169975845,6330,6330,6330,6330,0
+20250325,162200,169975845,6330,6330,6330,6330,0
+20250325,162100,169975845,6330,6330,6330,6330,0
+20250325,162000,169975845,6330,6330,6330,6330,0
+20250325,161900,169975845,6330,6330,6330,6330,0
+20250325,161800,169975845,6330,6330,6330,6330,0
+20250325,161700,169975845,6330,6330,6330,6330,0
+20250325,161600,169975845,6330,6330,6330,6330,0
+20250325,161500,169975845,6330,6330,6330,6330,0
+20250325,161400,169975845,6330,6330,6330,6330,0
+20250325,161300,169975845,6330,6330,6330,6330,0
+20250325,161200,169975845,6330,6330,6330,6330,0
+20250325,161100,169975845,6330,6330,6330,6330,0
+20250325,161000,169975845,6330,6330,6330,6330,0
+20250325,160900,169975845,6330,6330,6330,6330,0
+20250325,160800,169975845,6330,6330,6330,6330,0
+20250325,160700,169975845,6330,6330,6330,6330,0
+20250325,160600,169975845,6330,6330,6330,6330,0
+20250325,160500,169975845,6330,6330,6330,6330,0
+20250325,160400,169975845,6330,6330,6330,6330,0
+20250325,160300,169975845,6330,6330,6330,6330,0
+20250325,160200,169975845,6330,6330,6330,6330,0
+20250325,160100,169975845,6330,6330,6330,6330,0
+20250325,160000,169975845,6330,6330,6330,6330,277
+20250325,155900,169975845,6330,6330,6330,6330,0
+20250325,155800,169975845,6330,6330,6330,6330,0
+20250325,155700,169975845,6330,6330,6330,6330,0
+20250325,155600,169975845,6330,6330,6330,6330,0
+20250325,155500,169975845,6330,6330,6330,6330,0
+20250325,155400,169975845,6330,6330,6330,6330,0
+20250325,155300,169975845,6330,6330,6330,6330,0
+20250325,155200,169975845,6330,6330,6330,6330,0
+20250325,155100,169975845,6330,6330,6330,6330,0
+20250325,155000,169975845,6330,6330,6330,6330,0
+20250325,154900,169975845,6330,6330,6330,6330,0
+20250325,154800,169975845,6330,6330,6330,6330,0
+20250325,154700,169975845,6330,6330,6330,6330,0
+20250325,154600,169975845,6330,6330,6330,6330,0
+20250325,154500,169975845,6330,6330,6330,6330,0
+20250325,154400,169975845,6330,6330,6330,6330,0
+20250325,154300,169975845,6330,6330,6330,6330,0
+20250325,154200,169975845,6330,6330,6330,6330,0
+20250325,154100,169975845,6330,6330,6330,6330,0
+20250325,154000,169975845,6330,6330,6330,6330,0
+20250325,153900,169975845,6330,6330,6330,6330,0
+20250325,153800,169975845,6330,6330,6330,6330,0
+20250325,153700,169975845,6330,6330,6330,6330,0
+20250325,153600,169975845,6330,6330,6330,6330,0
+20250325,153500,169975845,6330,6330,6330,6330,0
+20250325,153400,169975845,6330,6330,6330,6330,0
+20250325,153300,169975845,6330,6330,6330,6330,0
+20250325,153200,169975845,6330,6330,6330,6330,0
+20250325,153100,169975845,6330,6330,6330,6330,0
+20250325,153000,169975845,6330,6330,6330,6330,554
+20250325,152900,168222435,6300,6300,6300,6300,0
+20250325,152800,168222435,6300,6300,6300,6300,0
+20250325,152700,168222435,6300,6300,6300,6300,0
+20250325,152600,168222435,6300,6300,6300,6300,0
+20250325,152500,168222435,6300,6300,6300,6300,0
+20250325,152400,168222435,6300,6300,6300,6300,0
+20250325,152300,168222435,6300,6300,6300,6300,0
+20250325,152200,168222435,6300,6300,6300,6300,0
+20250325,152100,168222435,6300,6300,6300,6300,0
+20250325,152000,168222435,6300,6300,6300,6300,0
+20250325,151900,168222435,6300,6310,6310,6300,10
+20250325,151800,168159355,6340,6340,6340,6340,1
+20250325,151700,168153015,6340,6340,6340,6340,0
+20250325,151600,168153015,6340,6340,6340,6340,0
+20250325,151500,168153015,6340,6320,6350,6290,70
+20250325,151400,167711425,6360,6330,6360,6310,58
+20250325,151300,167343945,6320,6330,6330,6310,186
+20250325,151200,166169085,6330,6330,6330,6330,1
+20250325,151100,166162755,6300,6300,6300,6300,1
+20250325,151000,166156455,6300,6300,6300,6300,26
+20250325,150900,165992655,6300,6300,6300,6300,0
+20250325,150800,165992655,6300,6300,6300,6300,0
+20250325,150700,165992655,6300,6340,6340,6300,8
+20250325,150600,165941975,6370,6370,6370,6370,0
+20250325,150500,165941975,6370,6370,6370,6370,1
+20250325,150400,165935605,6340,6330,6340,6330,727
+20250325,150300,161329205,6330,6300,6370,6290,412
+20250325,150200,158736065,6300,6350,6350,6300,420
+20250325,150100,156082435,6360,6400,6400,6360,217
+20250325,150000,154702275,6410,6390,6410,6390,2
+20250325,145900,154689475,6440,6440,6440,6440,0
+20250325,145800,154689475,6440,6440,6440,6440,0
+20250325,145700,154689475,6440,6440,6440,6440,0
+20250325,145600,154689475,6440,6440,6440,6440,0
+20250325,145500,154689475,6440,6440,6440,6440,0
+20250325,145400,154689475,6440,6440,6440,6440,1
+20250325,145300,154683035,6430,6410,6430,6410,31
+20250325,145200,154484185,6360,6360,6360,6350,111
+20250325,145100,153778985,6420,6420,6420,6420,0
+20250325,145000,153778985,6420,6420,6420,6420,0
+20250325,144900,153778985,6420,6420,6420,6420,0
+20250325,144800,153778985,6420,6420,6420,6420,0
+20250325,144700,153778985,6420,6420,6420,6420,0
+20250325,144600,153778985,6420,6420,6420,6420,5
+20250325,144500,153746885,6420,6420,6420,6420,0
+20250325,144400,153746885,6420,6420,6420,6420,0
+20250325,144300,153746885,6420,6420,6420,6420,0
+20250325,144200,153746885,6420,6420,6420,6420,1
+20250325,144100,153740465,6420,6420,6420,6420,0
+20250325,144000,153740465,6420,6420,6420,6420,0
+20250325,143900,153740465,6420,6420,6420,6420,0
+20250325,143800,153740465,6420,6420,6420,6420,50
+20250325,143700,153419465,6440,6440,6440,6440,0
+20250325,143600,153419465,6440,6440,6440,6440,0
+20250325,143500,153419465,6440,6440,6440,6440,0
+20250325,143400,153419465,6440,6440,6440,6440,0
+20250325,143300,153419465,6440,6440,6440,6440,0
+20250325,143200,153419465,6440,6440,6440,6440,0
+20250325,143100,153419465,6440,6440,6440,6440,0
+20250325,143000,153419465,6440,6440,6440,6440,0
+20250325,142900,153419465,6440,6440,6440,6440,0
+20250325,142800,153419465,6440,6440,6440,6440,0
+20250325,142700,153419465,6440,6440,6440,6440,0
+20250325,142600,153419465,6440,6440,6440,6440,0
+20250325,142500,153419465,6440,6440,6440,6440,0
+20250325,142400,153419465,6440,6440,6440,6440,0
+20250325,142300,153419465,6440,6420,6440,6420,7
+20250325,142200,153374455,6430,6430,6430,6430,0
+20250325,142100,153374455,6430,6420,6430,6420,4
+20250325,142000,153348765,6420,6420,6420,6420,0
+20250325,141900,153348765,6420,6420,6420,6420,13
+20250325,141800,153265305,6420,6420,6420,6420,0
+20250325,141700,153265305,6420,6420,6420,6420,0
+20250325,141600,153265305,6420,6410,6420,6410,14
+20250325,141500,153175555,6410,6410,6410,6410,5
+20250325,141400,153143505,6360,6360,6360,6360,4
+20250325,141300,153118065,6420,6420,6420,6420,0
+20250325,141200,153118065,6420,6420,6420,6420,0
+20250325,141100,153118065,6420,6420,6420,6420,0
+20250325,141000,153118065,6420,6420,6420,6420,0
+20250325,140900,153118065,6420,6420,6420,6420,0
+20250325,140800,153118065,6420,6420,6420,6420,0
+20250325,140700,153118065,6420,6410,6420,6410,12
+20250325,140600,153041135,6420,6420,6420,6420,0
+20250325,140500,153041135,6420,6420,6420,6420,0
+20250325,140400,153041135,6420,6420,6420,6420,0
+20250325,140300,153041135,6420,6420,6420,6420,0
+20250325,140200,153041135,6420,6420,6420,6420,0
+20250325,140100,153041135,6420,6420,6420,6420,0
+20250325,140000,153041135,6420,6360,6420,6330,74
+20250325,135900,152572465,6440,6440,6440,6440,0
+20250325,135800,152572465,6440,6440,6440,6440,0
+20250325,135700,152572465,6440,6440,6440,6440,0
+20250325,135600,152572465,6440,6440,6440,6440,0
+20250325,135500,152572465,6440,6440,6440,6440,0
+20250325,135400,152572465,6440,6440,6440,6440,1
+20250325,135300,152566025,6440,6440,6440,6440,0
+20250325,135200,152566025,6440,6440,6440,6440,0
+20250325,135100,152566025,6440,6430,6440,6430,3
+20250325,135000,152546725,6430,6430,6430,6430,17
+20250325,134900,152437415,6430,6430,6430,6430,0
+20250325,134800,152437415,6430,6430,6430,6430,0
+20250325,134700,152437415,6430,6430,6430,6430,0
+20250325,134600,152437415,6430,6430,6430,6430,0
+20250325,134500,152437415,6430,6430,6430,6430,33
+20250325,134400,152225225,6430,6430,6430,6430,0
+20250325,134300,152225225,6430,6420,6430,6420,3
+20250325,134200,152205955,6440,6440,6440,6440,10
+20250325,134100,152141555,6440,6440,6440,6440,0
+20250325,134000,152141555,6440,6440,6440,6440,0
+20250325,133900,152141555,6440,6440,6440,6440,0
+20250325,133800,152141555,6440,6440,6440,6440,0
+20250325,133700,152141555,6440,6440,6440,6440,0
+20250325,133600,152141555,6440,6440,6440,6440,0
+20250325,133500,152141555,6440,6440,6440,6440,0
+20250325,133400,152141555,6440,6440,6440,6440,0
+20250325,133300,152141555,6440,6440,6440,6440,0
+20250325,133200,152141555,6440,6440,6440,6440,0
+20250325,133100,152141555,6440,6440,6440,6440,0
+20250325,133000,152141555,6440,6440,6440,6440,1
+20250325,132900,152135115,6380,6430,6450,6380,350
+20250325,132800,149881395,6400,6430,6450,6400,47
+20250325,132700,149579465,6400,6400,6400,6400,10
+20250325,132600,149515465,6400,6400,6400,6400,200
+20250325,132500,148235465,6390,6390,6390,6390,0
+20250325,132400,148235465,6390,6390,6390,6390,0
+20250325,132300,148235465,6390,6390,6390,6390,0
+20250325,132200,148235465,6390,6390,6390,6390,0
+20250325,132100,148235465,6390,6390,6390,6390,4
+20250325,132000,148209905,6390,6390,6390,6390,0
+20250325,131900,148209905,6390,6390,6390,6390,6
+20250325,131800,148171565,6390,6390,6390,6390,0
+20250325,131700,148171565,6390,6390,6390,6390,1
+20250325,131600,148165175,6380,6380,6380,6380,10
+20250325,131500,148101375,6390,6390,6390,6390,0
+20250325,131400,148101375,6390,6390,6390,6390,11
+20250325,131300,148031085,6390,6390,6390,6390,0
+20250325,131200,148031085,6390,6390,6390,6390,0
+20250325,131100,148031085,6390,6390,6390,6390,0
+20250325,131000,148031085,6390,6380,6390,6380,470
+20250325,130900,145027985,6380,6380,6380,6380,0
+20250325,130800,145027985,6380,6380,6380,6380,0
+20250325,130700,145027985,6380,6360,6380,6330,102
+20250325,130600,144381655,6390,6390,6390,6390,0
+20250325,130500,144381655,6390,6390,6390,6390,0
+20250325,130400,144381655,6390,6390,6390,6390,0
+20250325,130300,144381655,6390,6390,6390,6390,0
+20250325,130200,144381655,6390,6390,6390,6390,0
+20250325,130100,144381655,6390,6390,6390,6390,0
+20250325,130000,144381655,6390,6390,6390,6390,0
+20250325,125900,144381655,6390,6390,6390,6390,0
+20250325,125800,144381655,6390,6390,6390,6390,0
+20250325,125700,144381655,6390,6390,6390,6390,0
+20250325,125600,144381655,6390,6390,6390,6390,10
+20250325,125500,144317755,6390,6390,6390,6390,8
+20250325,125400,144266635,6390,6390,6390,6390,1
+20250325,125300,144260245,6380,6380,6380,6380,0
+20250325,125200,144260245,6380,6380,6380,6380,2
+20250325,125100,144247485,6380,6380,6380,6380,0
+20250325,125000,144247485,6380,6380,6380,6380,0
+20250325,124900,144247485,6380,6380,6380,6380,3
+20250325,124800,144228345,6380,6380,6380,6380,38
+20250325,124700,143985905,6380,6340,6380,6340,32
+20250325,124600,143782625,6330,6330,6330,6330,0
+20250325,124500,143782625,6330,6330,6330,6330,0
+20250325,124400,143782625,6330,6330,6330,6330,0
+20250325,124300,143782625,6330,6330,6330,6330,10
+20250325,124200,143719325,6380,6380,6380,6380,0
+20250325,124100,143719325,6380,6380,6380,6380,0
+20250325,124000,143719325,6380,6380,6380,6380,0
+20250325,123900,143719325,6380,6380,6380,6380,0
+20250325,123800,143719325,6380,6380,6380,6380,0
+20250325,123700,143719325,6380,6380,6380,6380,0
+20250325,123600,143719325,6380,6380,6380,6380,1
+20250325,123500,143712945,6380,6380,6380,6380,30
+20250325,123400,143521545,6390,6390,6390,6390,9
+20250325,123300,143464035,6390,6390,6390,6390,0
+20250325,123200,143464035,6390,6390,6390,6390,25
+20250325,123100,143304285,6380,6380,6380,6380,84
+20250325,123000,142768365,6380,6380,6380,6380,15
+20250325,122900,142672665,6380,6370,6380,6370,3
+20250325,122800,142653545,6380,6380,6380,6380,1
+20250325,122700,142647165,6380,6380,6380,6380,0
+20250325,122600,142647165,6380,6350,6380,6300,51
+20250325,122500,142325285,6390,6390,6390,6330,238
+20250325,122400,140810525,6400,6420,6420,6110,4162
+20250325,122300,114341225,6430,6430,6430,6430,0
+20250325,122200,114341225,6430,6430,6430,6430,0
+20250325,122100,114341225,6430,6430,6430,6430,425
+20250325,122000,111608475,6430,6430,6430,6430,0
+20250325,121900,111608475,6430,6430,6430,6430,0
+20250325,121800,111608475,6430,6430,6430,6430,6
+20250325,121700,111569895,6440,6430,6440,6430,19
+20250325,121600,111447715,6440,6440,6440,6440,0
+20250325,121500,111447715,6440,6440,6440,6440,11
+20250325,121400,111376875,6440,6440,6440,6440,0
+20250325,121300,111376875,6440,6440,6440,6440,0
+20250325,121200,111376875,6440,6440,6440,6440,7
+20250325,121100,111331795,6440,6440,6440,6440,10
+20250325,121000,111267395,6440,6440,6440,6440,1
+20250325,120900,111260955,6430,6430,6430,6430,0
+20250325,120800,111260955,6430,6430,6430,6430,0
+20250325,120700,111260955,6430,6450,6450,6430,20
+20250325,120600,111132335,6430,6430,6430,6430,0
+20250325,120500,111132335,6430,6430,6430,6430,36
+20250325,120400,110900855,6450,6450,6450,6450,5
+20250325,120300,110868605,6450,6460,6460,6450,247
+20250325,120200,109275405,6460,6460,6460,6460,0
+20250325,120100,109275405,6460,6460,6460,6460,0
+20250325,120000,109275405,6460,6460,6460,6460,0
+20250325,115900,109275405,6460,6460,6460,6460,0
+20250325,115800,109275405,6460,6460,6460,6460,30
+20250325,115700,109081605,6460,6460,6460,6460,0
+20250325,115600,109081605,6460,6460,6460,6460,0
+20250325,115500,109081605,6460,6460,6460,6460,0
+20250325,115400,109081605,6460,6460,6460,6460,0
+20250325,115300,109081605,6460,6460,6460,6460,100
+20250325,115200,108435605,6460,6460,6460,6460,0
+20250325,115100,108435605,6460,6470,6470,6430,521
+20250325,115000,105081235,6460,6460,6460,6460,30
+20250325,114900,104887435,6460,6460,6460,6460,100
+20250325,114800,104241435,6470,6470,6470,6470,0
+20250325,114700,104241435,6470,6470,6470,6470,0
+20250325,114600,104241435,6470,6470,6470,6470,0
+20250325,114500,104241435,6470,6470,6470,6470,1
+20250325,114400,104234965,6430,6430,6430,6430,0
+20250325,114300,104234965,6430,6430,6430,6430,1
+20250325,114200,104228535,6470,6470,6470,6470,0
+20250325,114100,104228535,6470,6470,6470,6470,95
+20250325,114000,103613885,6470,6460,6470,6460,60
+20250325,113900,103225775,6460,6460,6460,6460,0
+20250325,113800,103225775,6460,6460,6460,6460,0
+20250325,113700,103225775,6460,6460,6460,6460,1
+20250325,113600,103219315,6430,6450,6450,6430,500
+20250325,113500,100003785,6460,6460,6460,6460,0
+20250325,113400,100003785,6460,6460,6460,6460,0
+20250325,113300,100003785,6460,6460,6460,6460,0
+20250325,113200,100003785,6460,6460,6460,6460,0
+20250325,113100,100003785,6460,6460,6460,6460,0
+20250325,113000,100003785,6460,6460,6460,6460,0
+20250325,112900,100003785,6460,6460,6460,6460,0
+20250325,112800,100003785,6460,6460,6460,6460,0
+20250325,112700,100003785,6460,6460,6460,6460,1
+20250325,112600,99997325,6440,6440,6440,6440,800
+20250325,112500,94845325,6460,6460,6460,6460,0
+20250325,112400,94845325,6460,6460,6460,6460,1
+20250325,112300,94838865,6470,6470,6470,6470,0
+20250325,112200,94838865,6470,6470,6470,6470,0
+20250325,112100,94838865,6470,6470,6470,6470,0
+20250325,112000,94838865,6470,6470,6470,6470,0
+20250325,111900,94838865,6470,6470,6470,6470,0
+20250325,111800,94838865,6470,6470,6470,6470,0
+20250325,111700,94838865,6470,6470,6470,6470,0
+20250325,111600,94838865,6470,6470,6470,6470,0
+20250325,111500,94838865,6470,6470,6470,6470,0
+20250325,111400,94838865,6470,6470,6470,6470,0
+20250325,111300,94838865,6470,6470,6470,6470,10
+20250325,111200,94774165,6470,6470,6470,6470,0
+20250325,111100,94774165,6470,6470,6470,6470,10
+20250325,111000,94709465,6470,6470,6470,6470,0
+20250325,110900,94709465,6470,6470,6470,6470,1
+20250325,110800,94702995,6430,6430,6430,6430,1
+20250325,110700,94696565,6470,6470,6470,6470,0
+20250325,110600,94696565,6470,6470,6470,6470,0
+20250325,110500,94696565,6470,6470,6470,6470,0
+20250325,110400,94696565,6470,6470,6470,6470,0
+20250325,110300,94696565,6470,6470,6470,6470,0
+20250325,110200,94696565,6470,6470,6470,6470,1
+20250325,110100,94690095,6430,6430,6430,6430,0
+20250325,110000,94690095,6430,6450,6450,6430,154
+20250325,105900,93698235,6470,6470,6470,6470,0
+20250325,105800,93698235,6470,6470,6470,6470,0
+20250325,105700,93698235,6470,6470,6470,6470,0
+20250325,105600,93698235,6470,6470,6470,6470,1
+20250325,105500,93691765,6450,6450,6450,6450,0
+20250325,105400,93691765,6450,6460,6460,6450,2
+20250325,105300,93678855,6480,6480,6480,6480,0
+20250325,105200,93678855,6480,6480,6480,6480,1
+20250325,105100,93672375,6460,6460,6460,6460,20
+20250325,105000,93543175,6470,6470,6470,6470,0
+20250325,104900,93543175,6470,6470,6470,6470,0
+20250325,104800,93543175,6470,6470,6470,6470,1
+20250325,104700,93536705,6460,6460,6460,6460,1
+20250325,104600,93530245,6470,6470,6470,6470,2
+20250325,104500,93517305,6470,6470,6470,6470,0
+20250325,104400,93517305,6470,6470,6470,6470,0
+20250325,104300,93517305,6470,6470,6470,6470,0
+20250325,104200,93517305,6470,6460,6470,6450,160
+20250325,104100,92482835,6450,6450,6450,6450,15
+20250325,104000,92386085,6460,6460,6460,6460,18
+20250325,103900,92269805,6450,6450,6450,6440,285
+20250325,103800,90432285,6480,6480,6480,6480,0
+20250325,103700,90432285,6480,6480,6480,6480,0
+20250325,103600,90432285,6480,6480,6480,6480,0
+20250325,103500,90432285,6480,6480,6480,6480,0
+20250325,103400,90432285,6480,6480,6480,6480,0
+20250325,103300,90432285,6480,6470,6480,6440,28
+20250325,103200,90251365,6480,6480,6480,6480,1
+20250325,103100,90244885,6470,6470,6470,6470,8
+20250325,103000,90193125,6470,6470,6470,6470,0
+20250325,102900,90193125,6470,6470,6470,6470,1
+20250325,102800,90186655,6470,6470,6470,6470,9
+20250325,102700,90128425,6490,6490,6490,6490,0
+20250325,102600,90128425,6490,6490,6490,6490,0
+20250325,102500,90128425,6490,6490,6490,6490,0
+20250325,102400,90128425,6490,6490,6490,6490,1
+20250325,102300,90121935,6480,6480,6480,6480,0
+20250325,102200,90121935,6480,6480,6480,6480,17
+20250325,102100,90011775,6490,6490,6490,6490,1
+20250325,102000,90005285,6490,6490,6490,6490,0
+20250325,101900,90005285,6490,6490,6490,6490,0
+20250325,101800,90005285,6490,6490,6490,6490,0
+20250325,101700,90005285,6490,6490,6490,6490,0
+20250325,101600,90005285,6490,6490,6490,6490,0
+20250325,101500,90005285,6490,6490,6490,6490,0
+20250325,101400,90005285,6490,6490,6490,6490,0
+20250325,101300,90005285,6490,6490,6490,6490,1
+20250325,101200,89998795,6490,6490,6490,6490,0
+20250325,101100,89998795,6490,6490,6490,6490,3
+20250325,101000,89979325,6490,6490,6490,6490,0
+20250325,100900,89979325,6490,6490,6490,6490,0
+20250325,100800,89979325,6490,6490,6490,6490,0
+20250325,100700,89979325,6490,6490,6490,6490,0
+20250325,100600,89979325,6490,6490,6490,6490,0
+20250325,100500,89979325,6490,6490,6490,6490,0
+20250325,100400,89979325,6490,6490,6490,6490,1
+20250325,100300,89972835,6470,6470,6480,6470,238
+20250325,100200,88430835,6470,6470,6470,6470,36
+20250325,100100,88197915,6470,6475,6475,6470,2
+20250325,100000,88184970,6470,6470,6470,6470,9
+20250325,095900,88126740,6470,6470,6470,6470,0
+20250325,095800,88126740,6470,6470,6470,6470,1
+20250325,095700,88120270,6470,6470,6470,6470,0
+20250325,095600,88120270,6470,6430,6470,6430,2
+20250325,095500,88107370,6430,6430,6430,6430,1
+20250325,095400,88100940,6430,6430,6430,6430,10
+20250325,095300,88036640,6480,6480,6480,6480,0
+20250325,095200,88036640,6480,6480,6480,6480,0
+20250325,095100,88036640,6480,6480,6480,6480,0
+20250325,095000,88036640,6480,6460,6480,6410,866
+20250325,094900,82471460,6480,6490,6490,6480,334
+20250325,094800,80306930,6490,6490,6490,6490,12
+20250325,094700,80229050,6490,6490,6490,6490,0
+20250325,094600,80229050,6490,6490,6490,6490,0
+20250325,094500,80229050,6490,6490,6490,6490,13
+20250325,094400,80144680,6500,6500,6500,6500,0
+20250325,094300,80144680,6500,6500,6500,6500,0
+20250325,094200,80144680,6500,6500,6500,6500,0
+20250325,094100,80144680,6500,6500,6500,6500,0
+20250325,094000,80144680,6500,6500,6500,6500,7
+20250325,093900,80099180,6530,6530,6530,6530,0
+20250325,093800,80099180,6530,6530,6530,6530,1
+20250325,093700,80092650,6530,6530,6530,6530,4
+20250325,093600,80066530,6530,6530,6530,6530,0
+20250325,093500,80066530,6530,6530,6530,6530,0
+20250325,093400,80066530,6530,6530,6530,6530,1
+20250325,093300,80060000,6530,6530,6530,6530,93
+20250325,093200,79452710,6530,6530,6530,6530,1
+20250325,093100,79446180,6530,6520,6530,6520,4
+20250325,093000,79420080,6540,6540,6540,6540,0
+20250325,092900,79420080,6540,6540,6540,6540,1
+20250325,092800,79413540,6540,6540,6540,6540,0
+20250325,092700,79413540,6540,6540,6540,6540,0
+20250325,092600,79413540,6540,6540,6540,6540,11
+20250325,092500,79341600,6480,6490,6490,6480,4
+20250325,092400,79315660,6550,6540,6550,6540,2
+20250325,092300,79302570,6560,6550,6560,6550,202
+20250325,092200,77979460,6560,6560,6560,6560,0
+20250325,092100,77979460,6560,6560,6560,6560,1
+20250325,092000,77972900,6560,6560,6560,6560,0
+20250325,091900,77972900,6560,6560,6560,6560,1
+20250325,091800,77966340,6560,6550,6560,6550,110
+20250325,091700,77245780,6540,6540,6540,6540,1
+20250325,091600,77239240,6550,6550,6550,6550,0
+20250325,091500,77239240,6550,6550,6550,6550,3
+20250325,091400,77219590,6550,6550,6550,6550,10
+20250325,091300,77154090,6550,6550,6550,6550,1
+20250325,091200,77147540,6550,6560,6560,6550,13
+20250325,091100,77062380,6570,6570,6570,6570,0
+20250325,091000,77062380,6570,6570,6570,6570,11
+20250325,090900,76990110,6480,6480,6480,6480,1
+20250325,090800,76983630,6590,6590,6590,6590,0
+20250325,090700,76983630,6590,6440,6590,6440,10340
+20250325,090600,8968180,6490,6490,6490,6490,0
+20250325,090500,8968180,6490,6510,6510,6490,15
+20250325,090400,8870630,6490,6440,6490,6390,310
+20250325,090300,6883040,6510,6510,6510,6510,65
+20250325,090200,6459890,6510,6560,6560,6440,17
+20250325,090100,6349040,6580,6560,6580,6560,167
+20250325,090000,5252790,6580,6410,6600,6410,818

000230/min/candle-20250326.csv

@@ -0,0 +1,572 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,183000,79626640,6210,6210,6210,6210,582
+20250326,182900,79626640,6210,6210,6210,6210,0
+20250326,182800,79626640,6210,6210,6210,6210,0
+20250326,182700,79626640,6210,6210,6210,6210,0
+20250326,182600,79626640,6210,6210,6210,6210,0
+20250326,182500,79626640,6210,6210,6210,6210,0
+20250326,182400,79626640,6210,6210,6210,6210,0
+20250326,182300,79626640,6210,6210,6210,6210,0
+20250326,182200,79626640,6210,6210,6210,6210,0
+20250326,182100,79626640,6210,6210,6210,6210,0
+20250326,182000,79626640,6210,6210,6210,6210,0
+20250326,181900,79626640,6210,6210,6210,6210,0
+20250326,181800,79626640,6210,6210,6210,6210,0
+20250326,181700,79626640,6210,6210,6210,6210,0
+20250326,181600,79626640,6210,6210,6210,6210,0
+20250326,181500,79626640,6210,6210,6210,6210,0
+20250326,181400,79626640,6210,6210,6210,6210,0
+20250326,181300,79626640,6210,6210,6210,6210,0
+20250326,181200,79626640,6210,6210,6210,6210,0
+20250326,181100,79626640,6210,6210,6210,6210,0
+20250326,181000,79626640,6210,6210,6210,6210,0
+20250326,180900,79626640,6210,6210,6210,6210,0
+20250326,180800,79626640,6210,6210,6210,6210,0
+20250326,180700,79626640,6210,6210,6210,6210,0
+20250326,180600,79626640,6210,6210,6210,6210,0
+20250326,180500,79626640,6210,6210,6210,6210,0
+20250326,180400,79626640,6210,6210,6210,6210,0
+20250326,180300,79626640,6210,6210,6210,6210,0
+20250326,180200,79626640,6210,6210,6210,6210,0
+20250326,180100,79626640,6210,6210,6210,6210,0
+20250326,180000,79626640,6210,6210,6210,6210,582
+20250326,175900,79626640,6210,6210,6210,6210,0
+20250326,175800,79626640,6210,6210,6210,6210,0
+20250326,175700,79626640,6210,6210,6210,6210,0
+20250326,175600,79626640,6210,6210,6210,6210,0
+20250326,175500,79626640,6210,6210,6210,6210,0
+20250326,175400,79626640,6210,6210,6210,6210,0
+20250326,175300,79626640,6210,6210,6210,6210,0
+20250326,175200,79626640,6210,6210,6210,6210,0
+20250326,175100,79626640,6210,6210,6210,6210,0
+20250326,175000,79626640,6210,6210,6210,6210,0
+20250326,174900,79626640,6210,6210,6210,6210,0
+20250326,174800,79626640,6210,6210,6210,6210,0
+20250326,174700,79626640,6210,6210,6210,6210,0
+20250326,174600,79626640,6210,6210,6210,6210,0
+20250326,174500,79626640,6210,6210,6210,6210,0
+20250326,174400,79626640,6210,6210,6210,6210,0
+20250326,174300,79626640,6210,6210,6210,6210,0
+20250326,174200,79626640,6210,6210,6210,6210,0
+20250326,174100,79626640,6210,6210,6210,6210,0
+20250326,174000,79626640,6210,6210,6210,6210,0
+20250326,173900,79626640,6210,6210,6210,6210,0
+20250326,173800,79626640,6210,6210,6210,6210,0
+20250326,173700,79626640,6210,6210,6210,6210,0
+20250326,173600,79626640,6210,6210,6210,6210,0
+20250326,173500,79626640,6210,6210,6210,6210,0
+20250326,173400,79626640,6210,6210,6210,6210,0
+20250326,173300,79626640,6210,6210,6210,6210,0
+20250326,173200,79626640,6210,6210,6210,6210,0
+20250326,173100,79626640,6210,6210,6210,6210,0
+20250326,173000,79626640,6210,6210,6210,6210,582
+20250326,172900,79626640,6210,6210,6210,6210,0
+20250326,172800,79626640,6210,6210,6210,6210,0
+20250326,172700,79626640,6210,6210,6210,6210,0
+20250326,172600,79626640,6210,6210,6210,6210,0
+20250326,172500,79626640,6210,6210,6210,6210,0
+20250326,172400,79626640,6210,6210,6210,6210,0
+20250326,172300,79626640,6210,6210,6210,6210,0
+20250326,172200,79626640,6210,6210,6210,6210,0
+20250326,172100,79626640,6210,6210,6210,6210,0
+20250326,172000,79626640,6210,6210,6210,6210,0
+20250326,171900,79626640,6210,6210,6210,6210,0
+20250326,171800,79626640,6210,6210,6210,6210,0
+20250326,171700,79626640,6210,6210,6210,6210,0
+20250326,171600,79626640,6210,6210,6210,6210,0
+20250326,171500,79626640,6210,6210,6210,6210,0
+20250326,171400,79626640,6210,6210,6210,6210,0
+20250326,171300,79626640,6210,6210,6210,6210,0
+20250326,171200,79626640,6210,6210,6210,6210,0
+20250326,171100,79626640,6210,6210,6210,6210,0
+20250326,171000,79626640,6210,6210,6210,6210,0
+20250326,170900,79626640,6210,6210,6210,6210,0
+20250326,170800,79626640,6210,6210,6210,6210,0
+20250326,170700,79626640,6210,6210,6210,6210,0
+20250326,170600,79626640,6210,6210,6210,6210,0
+20250326,170500,79626640,6210,6210,6210,6210,0
+20250326,170400,79626640,6210,6210,6210,6210,0
+20250326,170300,79626640,6210,6210,6210,6210,0
+20250326,170200,79626640,6210,6210,6210,6210,0
+20250326,170100,79626640,6210,6210,6210,6210,0
+20250326,170000,79626640,6210,6210,6210,6210,582
+20250326,165900,79626640,6210,6210,6210,6210,0
+20250326,165800,79626640,6210,6210,6210,6210,0
+20250326,165700,79626640,6210,6210,6210,6210,0
+20250326,165600,79626640,6210,6210,6210,6210,0
+20250326,165500,79626640,6210,6210,6210,6210,0
+20250326,165400,79626640,6210,6210,6210,6210,0
+20250326,165300,79626640,6210,6210,6210,6210,0
+20250326,165200,79626640,6210,6210,6210,6210,0
+20250326,165100,79626640,6210,6210,6210,6210,0
+20250326,165000,79626640,6210,6210,6210,6210,0
+20250326,164900,79626640,6210,6210,6210,6210,0
+20250326,164800,79626640,6210,6210,6210,6210,0
+20250326,164700,79626640,6210,6210,6210,6210,0
+20250326,164600,79626640,6210,6210,6210,6210,0
+20250326,164500,79626640,6210,6210,6210,6210,0
+20250326,164400,79626640,6210,6210,6210,6210,0
+20250326,164300,79626640,6210,6210,6210,6210,0
+20250326,164200,79626640,6210,6210,6210,6210,0
+20250326,164100,79626640,6210,6210,6210,6210,0
+20250326,164000,79626640,6210,6210,6210,6210,0
+20250326,163900,79626640,6210,6210,6210,6210,0
+20250326,163800,79626640,6210,6210,6210,6210,0
+20250326,163700,79626640,6210,6210,6210,6210,0
+20250326,163600,79626640,6210,6210,6210,6210,0
+20250326,163500,79626640,6210,6210,6210,6210,0
+20250326,163400,79626640,6210,6210,6210,6210,0
+20250326,163300,79626640,6210,6210,6210,6210,0
+20250326,163200,79626640,6210,6210,6210,6210,0
+20250326,163100,79626640,6210,6210,6210,6210,0
+20250326,163000,79626640,6210,6210,6210,6210,582
+20250326,162900,79626640,6210,6210,6210,6210,0
+20250326,162800,79626640,6210,6210,6210,6210,0
+20250326,162700,79626640,6210,6210,6210,6210,0
+20250326,162600,79626640,6210,6210,6210,6210,0
+20250326,162500,79626640,6210,6210,6210,6210,0
+20250326,162400,79626640,6210,6210,6210,6210,0
+20250326,162300,79626640,6210,6210,6210,6210,0
+20250326,162200,79626640,6210,6210,6210,6210,0
+20250326,162100,79626640,6210,6210,6210,6210,0
+20250326,162000,79626640,6210,6210,6210,6210,0
+20250326,161900,79626640,6210,6210,6210,6210,0
+20250326,161800,79626640,6210,6210,6210,6210,0
+20250326,161700,79626640,6210,6210,6210,6210,0
+20250326,161600,79626640,6210,6210,6210,6210,0
+20250326,161500,79626640,6210,6210,6210,6210,0
+20250326,161400,79626640,6210,6210,6210,6210,0
+20250326,161300,79626640,6210,6210,6210,6210,0
+20250326,161200,79626640,6210,6210,6210,6210,0
+20250326,161100,79626640,6210,6210,6210,6210,0
+20250326,161000,79626640,6210,6210,6210,6210,0
+20250326,160900,79626640,6210,6210,6210,6210,0
+20250326,160800,79626640,6210,6210,6210,6210,0
+20250326,160700,79626640,6210,6210,6210,6210,0
+20250326,160600,79626640,6210,6210,6210,6210,0
+20250326,160500,79626640,6210,6210,6210,6210,0
+20250326,160400,79626640,6210,6210,6210,6210,0
+20250326,160300,79626640,6210,6210,6210,6210,0
+20250326,160200,79626640,6210,6210,6210,6210,0
+20250326,160100,79626640,6210,6210,6210,6210,0
+20250326,160000,79626640,6210,6210,6210,6210,582
+20250326,155900,79626640,6210,6210,6210,6210,0
+20250326,155800,79626640,6210,6210,6210,6210,0
+20250326,155700,79626640,6210,6210,6210,6210,0
+20250326,155600,79626640,6210,6210,6210,6210,0
+20250326,155500,79626640,6210,6210,6210,6210,0
+20250326,155400,79626640,6210,6210,6210,6210,0
+20250326,155300,79626640,6210,6210,6210,6210,0
+20250326,155200,79626640,6210,6210,6210,6210,0
+20250326,155100,79626640,6210,6210,6210,6210,0
+20250326,155000,79626640,6210,6210,6210,6210,0
+20250326,154900,79626640,6210,6210,6210,6210,0
+20250326,154800,79626640,6210,6210,6210,6210,0
+20250326,154700,79626640,6210,6210,6210,6210,0
+20250326,154600,79626640,6210,6210,6210,6210,0
+20250326,154500,79626640,6210,6210,6210,6210,0
+20250326,154400,79626640,6210,6210,6210,6210,0
+20250326,154300,79626640,6210,6210,6210,6210,0
+20250326,154200,79626640,6210,6210,6210,6210,0
+20250326,154100,79626640,6210,6210,6210,6210,0
+20250326,154000,79626640,6210,6210,6210,6210,0
+20250326,153900,79626640,6210,6210,6210,6210,0
+20250326,153800,79626640,6210,6210,6210,6210,0
+20250326,153700,79626640,6210,6210,6210,6210,0
+20250326,153600,79626640,6210,6210,6210,6210,0
+20250326,153500,79626640,6210,6210,6210,6210,0
+20250326,153400,79626640,6210,6210,6210,6210,0
+20250326,153300,79626640,6210,6210,6210,6210,0
+20250326,153200,79626640,6210,6210,6210,6210,0
+20250326,153100,79626640,6210,6210,6210,6210,0
+20250326,153000,79626640,6210,6210,6210,6210,1164
+20250326,152900,76012420,6320,6320,6320,6320,0
+20250326,152800,76012420,6320,6320,6320,6320,0
+20250326,152700,76012420,6320,6320,6320,6320,0
+20250326,152600,76012420,6320,6320,6320,6320,0
+20250326,152500,76012420,6320,6320,6320,6320,0
+20250326,152400,76012420,6320,6320,6320,6320,0
+20250326,152300,76012420,6320,6320,6320,6320,0
+20250326,152200,76012420,6320,6320,6320,6320,0
+20250326,152100,76012420,6320,6320,6320,6320,0
+20250326,152000,76012420,6320,6320,6320,6320,0
+20250326,151900,76012420,6320,6320,6320,6320,0
+20250326,151800,76012420,6320,6300,6320,6300,72
+20250326,151700,75558800,6250,6250,6250,6250,220
+20250326,151600,74183800,6330,6330,6330,6300,13
+20250326,151500,74101810,6300,6300,6300,6300,10
+20250326,151400,74038810,6330,6330,6330,6330,0
+20250326,151300,74038810,6330,6270,6330,6270,464
+20250326,151200,71129470,6350,6240,6350,6220,708
+20250326,151100,66651930,6230,6280,6280,6230,922
+20250326,151000,60880690,6330,6330,6330,6330,5
+20250326,150900,60849040,6330,6330,6330,6330,0
+20250326,150800,60849040,6330,6330,6330,6330,0
+20250326,150700,60849040,6330,6330,6330,6330,0
+20250326,150600,60849040,6330,6330,6330,6330,0
+20250326,150500,60849040,6330,6330,6330,6330,0
+20250326,150400,60849040,6330,6320,6330,6320,21
+20250326,150300,60716310,6340,6340,6340,6340,0
+20250326,150200,60716310,6340,6340,6340,6340,0
+20250326,150100,60716310,6340,6340,6340,6340,0
+20250326,150000,60716310,6340,6340,6340,6340,0
+20250326,145900,60716310,6340,6340,6340,6340,1
+20250326,145800,60709970,6280,6300,6300,6280,100
+20250326,145700,60081930,6340,6340,6340,6340,0
+20250326,145600,60081930,6340,6340,6340,6340,0
+20250326,145500,60081930,6340,6340,6340,6340,0
+20250326,145400,60081930,6340,6340,6340,6340,0
+20250326,145300,60081930,6340,6340,6340,6340,0
+20250326,145200,60081930,6340,6340,6340,6340,0
+20250326,145100,60081930,6340,6340,6340,6340,0
+20250326,145000,60081930,6340,6340,6340,6340,0
+20250326,144900,60081930,6340,6340,6340,6340,0
+20250326,144800,60081930,6340,6340,6340,6340,0
+20250326,144700,60081930,6340,6340,6340,6340,0
+20250326,144600,60081930,6340,6340,6340,6340,0
+20250326,144500,60081930,6340,6340,6340,6340,0
+20250326,144400,60081930,6340,6340,6340,6340,0
+20250326,144300,60081930,6340,6340,6340,6340,0
+20250326,144200,60081930,6340,6340,6340,6340,1
+20250326,144100,60075590,6260,6300,6300,6260,180
+20250326,144000,58946700,6340,6340,6340,6340,1
+20250326,143900,58940360,6330,6330,6330,6330,0
+20250326,143800,58940360,6330,6330,6330,6330,224
+20250326,143700,57522440,6330,6330,6330,6330,0
+20250326,143600,57522440,6330,6330,6330,6330,0
+20250326,143500,57522440,6330,6330,6330,6330,0
+20250326,143400,57522440,6330,6330,6330,6330,0
+20250326,143300,57522440,6330,6330,6330,6330,0
+20250326,143200,57522440,6330,6330,6330,6330,0
+20250326,143100,57522440,6330,6330,6330,6330,0
+20250326,143000,57522440,6330,6330,6330,6330,0
+20250326,142900,57522440,6330,6330,6330,6330,0
+20250326,142800,57522440,6330,6330,6330,6330,0
+20250326,142700,57522440,6330,6330,6330,6330,3
+20250326,142600,57503450,6350,6350,6350,6350,1
+20250326,142500,57497100,6270,6280,6280,6270,136
+20250326,142400,56643350,6290,6300,6300,6290,410
+20250326,142300,54064430,6350,6350,6350,6350,1
+20250326,142200,54058080,6290,6290,6290,6290,0
+20250326,142100,54058080,6290,6310,6310,6290,454
+20250326,142000,51193650,6330,6330,6330,6330,200
+20250326,141900,49927650,6350,6350,6350,6350,0
+20250326,141800,49927650,6350,6350,6350,6350,1
+20250326,141700,49921300,6330,6330,6330,6330,150
+20250326,141600,48971800,6350,6350,6350,6350,0
+20250326,141500,48971800,6350,6350,6350,6350,0
+20250326,141400,48971800,6350,6350,6350,6350,0
+20250326,141300,48971800,6350,6350,6350,6350,0
+20250326,141200,48971800,6350,6350,6350,6350,0
+20250326,141100,48971800,6350,6350,6350,6350,0
+20250326,141000,48971800,6350,6350,6350,6350,50
+20250326,140900,48654300,6350,6350,6350,6350,0
+20250326,140800,48654300,6350,6350,6350,6350,1
+20250326,140700,48647950,6340,6340,6340,6340,4
+20250326,140600,48622590,6350,6355,6355,6350,117
+20250326,140500,47879610,6360,6360,6360,6360,0
+20250326,140400,47879610,6360,6360,6360,6360,0
+20250326,140300,47879610,6360,6360,6360,6360,0
+20250326,140200,47879610,6360,6360,6360,6360,0
+20250326,140100,47879610,6360,6360,6360,6360,0
+20250326,140000,47879610,6360,6360,6360,6360,0
+20250326,135900,47879610,6360,6370,6370,6360,56
+20250326,135800,47523410,6380,6380,6380,6380,0
+20250326,135700,47523410,6380,6380,6380,6380,1
+20250326,135600,47517030,6370,6370,6370,6370,37
+20250326,135500,47281340,6380,6380,6380,6380,0
+20250326,135400,47281340,6380,6380,6380,6380,0
+20250326,135300,47281340,6380,6380,6380,6380,4
+20250326,135200,47255820,6390,6390,6390,6390,0
+20250326,135100,47255820,6390,6390,6390,6390,0
+20250326,135000,47255820,6390,6390,6390,6390,0
+20250326,134900,47255820,6390,6390,6390,6390,0
+20250326,134800,47255820,6390,6390,6390,6390,0
+20250326,134700,47255820,6390,6390,6390,6390,0
+20250326,134600,47255820,6390,6390,6390,6390,1
+20250326,134500,47249430,6380,6380,6380,6380,0
+20250326,134400,47249430,6380,6380,6380,6380,0
+20250326,134300,47249430,6380,6380,6380,6380,0
+20250326,134200,47249430,6380,6380,6380,6380,2
+20250326,134100,47236670,6390,6390,6390,6390,0
+20250326,134000,47236670,6390,6390,6390,6390,0
+20250326,133900,47236670,6390,6390,6390,6390,0
+20250326,133800,47236670,6390,6390,6390,6390,2
+20250326,133700,47223890,6390,6390,6390,6390,0
+20250326,133600,47223890,6390,6390,6390,6390,5
+20250326,133500,47191940,6390,6390,6390,6390,3
+20250326,133400,47172770,6380,6420,6420,6380,5
+20250326,133300,47140800,6390,6420,6420,6390,5
+20250326,133200,47108820,6370,6370,6370,6370,258
+20250326,133100,45465360,6440,6440,6440,6440,0
+20250326,133000,45465360,6440,6440,6440,6440,0
+20250326,132900,45465360,6440,6440,6440,6440,0
+20250326,132800,45465360,6440,6440,6440,6440,0
+20250326,132700,45465360,6440,6440,6440,6440,0
+20250326,132600,45465360,6440,6440,6440,6440,0
+20250326,132500,45465360,6440,6440,6440,6440,0
+20250326,132400,45465360,6440,6440,6440,6440,0
+20250326,132300,45465360,6440,6440,6440,6440,0
+20250326,132200,45465360,6440,6440,6440,6440,0
+20250326,132100,45465360,6440,6440,6440,6440,0
+20250326,132000,45465360,6440,6440,6440,6440,10
+20250326,131900,45400960,6440,6440,6440,6440,0
+20250326,131800,45400960,6440,6440,6440,6440,0
+20250326,131700,45400960,6440,6440,6440,6440,0
+20250326,131600,45400960,6440,6440,6440,6440,1
+20250326,131500,45394520,6440,6440,6440,6440,0
+20250326,131400,45394520,6440,6440,6440,6440,0
+20250326,131300,45394520,6440,6440,6440,6440,0
+20250326,131200,45394520,6440,6440,6440,6440,0
+20250326,131100,45394520,6440,6440,6440,6440,0
+20250326,131000,45394520,6440,6440,6440,6440,0
+20250326,130900,45394520,6440,6440,6440,6440,0
+20250326,130800,45394520,6440,6440,6440,6440,0
+20250326,130700,45394520,6440,6440,6440,6440,0
+20250326,130600,45394520,6440,6440,6440,6440,0
+20250326,130500,45394520,6440,6440,6440,6440,0
+20250326,130400,45394520,6440,6440,6440,6440,0
+20250326,130300,45394520,6440,6440,6440,6440,0
+20250326,130200,45394520,6440,6440,6440,6440,0
+20250326,130100,45394520,6440,6440,6440,6440,0
+20250326,130000,45394520,6440,6440,6440,6440,0
+20250326,125900,45394520,6440,6440,6440,6440,0
+20250326,125800,45394520,6440,6440,6440,6440,0
+20250326,125700,45394520,6440,6440,6440,6440,0
+20250326,125600,45394520,6440,6440,6440,6440,0
+20250326,125500,45394520,6440,6440,6440,6440,0
+20250326,125400,45394520,6440,6440,6440,6440,0
+20250326,125300,45394520,6440,6440,6440,6440,0
+20250326,125200,45394520,6440,6400,6440,6400,12
+20250326,125100,45317680,6400,6400,6400,6400,0
+20250326,125000,45317680,6400,6400,6400,6400,39
+20250326,124900,45068080,6450,6450,6450,6450,4
+20250326,124800,45042280,6450,6400,6450,6400,75
+20250326,124700,44562230,6450,6450,6450,6450,1
+20250326,124600,44555780,6430,6430,6430,6430,3
+20250326,124500,44536490,6430,6430,6430,6430,0
+20250326,124400,44536490,6430,6430,6430,6430,0
+20250326,124300,44536490,6430,6430,6430,6430,60
+20250326,124200,44150690,6430,6430,6430,6430,0
+20250326,124100,44150690,6430,6430,6430,6430,0
+20250326,124000,44150690,6430,6430,6430,6430,1
+20250326,123900,44144260,6420,6420,6420,6420,0
+20250326,123800,44144260,6420,6420,6420,6420,0
+20250326,123700,44144260,6420,6420,6420,6420,0
+20250326,123600,44144260,6420,6420,6420,6420,0
+20250326,123500,44144260,6420,6420,6420,6420,0
+20250326,123400,44144260,6420,6420,6420,6420,0
+20250326,123300,44144260,6420,6420,6420,6420,0
+20250326,123200,44144260,6420,6420,6420,6420,1
+20250326,123100,44137840,6410,6410,6410,6410,0
+20250326,123000,44137840,6410,6410,6410,6410,0
+20250326,122900,44137840,6410,6410,6410,6410,0
+20250326,122800,44137840,6410,6410,6410,6410,0
+20250326,122700,44137840,6410,6410,6410,6410,0
+20250326,122600,44137840,6410,6410,6410,6410,0
+20250326,122500,44137840,6410,6410,6410,6410,0
+20250326,122400,44137840,6410,6410,6410,6410,258
+20250326,122300,42484060,6400,6400,6400,6400,24
+20250326,122200,42330460,6400,6400,6400,6400,10
+20250326,122100,42266460,6400,6400,6400,6400,0
+20250326,122000,42266460,6400,6400,6400,6400,0
+20250326,121900,42266460,6400,6400,6400,6400,0
+20250326,121800,42266460,6400,6400,6400,6400,0
+20250326,121700,42266460,6400,6400,6400,6400,0
+20250326,121600,42266460,6400,6400,6400,6400,0
+20250326,121500,42266460,6400,6400,6400,6400,0
+20250326,121400,42266460,6400,6400,6400,6400,1
+20250326,121300,42260060,6400,6400,6400,6400,0
+20250326,121200,42260060,6400,6400,6400,6400,1
+20250326,121100,42253660,6330,6400,6400,6330,201
+20250326,121000,40977920,6400,6390,6400,6390,6
+20250326,120900,40939570,6390,6360,6390,6360,317
+20250326,120800,38922310,6360,6360,6360,6360,0
+20250326,120700,38922310,6360,6360,6360,6360,0
+20250326,120600,38922310,6360,6360,6360,6360,0
+20250326,120500,38922310,6360,6360,6360,6360,0
+20250326,120400,38922310,6360,6360,6360,6360,0
+20250326,120300,38922310,6360,6360,6360,6360,0
+20250326,120200,38922310,6360,6360,6360,6360,1
+20250326,120100,38915950,6360,6360,6360,6360,0
+20250326,120000,38915950,6360,6360,6360,6360,0
+20250326,115900,38915950,6360,6360,6360,6360,0
+20250326,115800,38915950,6360,6360,6360,6360,0
+20250326,115700,38915950,6360,6360,6360,6360,0
+20250326,115600,38915950,6360,6360,6360,6360,0
+20250326,115500,38915950,6360,6360,6360,6360,1
+20250326,115400,38909590,6360,6360,6360,6360,0
+20250326,115300,38909590,6360,6360,6360,6360,0
+20250326,115200,38909590,6360,6360,6360,6360,0
+20250326,115100,38909590,6360,6360,6360,6360,0
+20250326,115000,38909590,6360,6360,6360,6360,0
+20250326,114900,38909590,6360,6360,6360,6360,0
+20250326,114800,38909590,6360,6360,6360,6360,0
+20250326,114700,38909590,6360,6360,6360,6360,0
+20250326,114600,38909590,6360,6360,6360,6360,0
+20250326,114500,38909590,6360,6360,6360,6360,0
+20250326,114400,38909590,6360,6360,6360,6360,0
+20250326,114300,38909590,6360,6360,6360,6360,0
+20250326,114200,38909590,6360,6360,6360,6360,0
+20250326,114100,38909590,6360,6360,6360,6360,0
+20250326,114000,38909590,6360,6360,6360,6360,0
+20250326,113900,38909590,6360,6360,6360,6360,0
+20250326,113800,38909590,6360,6360,6360,6360,0
+20250326,113700,38909590,6360,6360,6360,6360,0
+20250326,113600,38909590,6360,6360,6360,6360,0
+20250326,113500,38909590,6360,6360,6360,6360,0
+20250326,113400,38909590,6360,6360,6360,6360,0
+20250326,113300,38909590,6360,6360,6360,6360,0
+20250326,113200,38909590,6360,6360,6360,6360,0
+20250326,113100,38909590,6360,6360,6360,6360,0
+20250326,113000,38909590,6360,6360,6360,6360,0
+20250326,112900,38909590,6360,6360,6360,6360,0
+20250326,112800,38909590,6360,6360,6360,6360,0
+20250326,112700,38909590,6360,6360,6360,6360,0
+20250326,112600,38909590,6360,6360,6360,6360,0
+20250326,112500,38909590,6360,6360,6360,6360,0
+20250326,112400,38909590,6360,6360,6360,6360,0
+20250326,112300,38909590,6360,6360,6360,6360,0
+20250326,112200,38909590,6360,6360,6360,6360,0
+20250326,112100,38909590,6360,6360,6360,6360,0
+20250326,112000,38909590,6360,6360,6360,6360,0
+20250326,111900,38909590,6360,6360,6360,6360,1
+20250326,111800,38903230,6350,6350,6350,6350,0
+20250326,111700,38903230,6350,6360,6360,6350,6
+20250326,111600,38865120,6350,6350,6350,6350,1
+20250326,111500,38858770,6360,6360,6360,6360,0
+20250326,111400,38858770,6360,6360,6360,6360,0
+20250326,111300,38858770,6360,6360,6360,6360,0
+20250326,111200,38858770,6360,6360,6360,6360,0
+20250326,111100,38858770,6360,6360,6360,6360,0
+20250326,111000,38858770,6360,6360,6360,6360,0
+20250326,110900,38858770,6360,6360,6360,6360,0
+20250326,110800,38858770,6360,6360,6360,6360,0
+20250326,110700,38858770,6360,6360,6360,6360,0
+20250326,110600,38858770,6360,6360,6360,6360,0
+20250326,110500,38858770,6360,6360,6360,6360,24
+20250326,110400,38706130,6370,6370,6370,6370,0
+20250326,110300,38706130,6370,6370,6370,6370,0
+20250326,110200,38706130,6370,6370,6370,6370,0
+20250326,110100,38706130,6370,6370,6370,6370,18
+20250326,110000,38591470,6370,6370,6370,6370,0
+20250326,105900,38591470,6370,6370,6370,6370,0
+20250326,105800,38591470,6370,6370,6370,6370,18
+20250326,105700,38476810,6370,6360,6370,6360,14
+20250326,105600,38387700,6370,6370,6370,6370,18
+20250326,105500,38273040,6370,6370,6370,6370,0
+20250326,105400,38273040,6370,6370,6370,6370,0
+20250326,105300,38273040,6370,6370,6370,6370,0
+20250326,105200,38273040,6370,6370,6370,6370,18
+20250326,105100,38158380,6370,6370,6370,6370,18
+20250326,105000,38043720,6370,6370,6370,6370,0
+20250326,104900,38043720,6370,6370,6370,6370,0
+20250326,104800,38043720,6370,6370,6370,6370,19
+20250326,104700,37922690,6370,6370,6370,6370,0
+20250326,104600,37922690,6370,6370,6370,6370,0
+20250326,104500,37922690,6370,6370,6370,6370,0
+20250326,104400,37922690,6370,6370,6370,6370,0
+20250326,104300,37922690,6370,6360,6370,6360,2
+20250326,104200,37909960,6370,6370,6370,6370,1
+20250326,104100,37903590,6370,6370,6370,6370,0
+20250326,104000,37903590,6370,6370,6370,6370,0
+20250326,103900,37903590,6370,6370,6370,6370,0
+20250326,103800,37903590,6370,6370,6370,6370,0
+20250326,103700,37903590,6370,6370,6370,6370,0
+20250326,103600,37903590,6370,6370,6370,6370,0
+20250326,103500,37903590,6370,6370,6370,6370,0
+20250326,103400,37903590,6370,6360,6370,6360,24
+20250326,103300,37750910,6360,6360,6360,6360,1
+20250326,103200,37744550,6360,6360,6360,6360,0
+20250326,103100,37744550,6360,6360,6360,6360,0
+20250326,103000,37744550,6360,6360,6360,6360,0
+20250326,102900,37744550,6360,6360,6360,6360,0
+20250326,102800,37744550,6360,6360,6360,6360,0
+20250326,102700,37744550,6360,6360,6360,6360,0
+20250326,102600,37744550,6360,6360,6360,6360,0
+20250326,102500,37744550,6360,6360,6360,6360,0
+20250326,102400,37744550,6360,6320,6360,6320,11
+20250326,102300,37674990,6360,6350,6360,6350,101
+20250326,102200,37033620,6350,6350,6350,6350,0
+20250326,102100,37033620,6350,6350,6350,6350,0
+20250326,102000,37033620,6350,6350,6350,6350,0
+20250326,101900,37033620,6350,6350,6350,6350,0
+20250326,101800,37033620,6350,6350,6350,6350,0
+20250326,101700,37033620,6350,6350,6350,6350,0
+20250326,101600,37033620,6350,6340,6350,6320,17
+20250326,101500,36925850,6350,6350,6350,6350,0
+20250326,101400,36925850,6350,6350,6350,6350,0
+20250326,101300,36925850,6350,6350,6350,6350,0
+20250326,101200,36925850,6350,6350,6350,6350,0
+20250326,101100,36925850,6350,6350,6350,6350,0
+20250326,101000,36925850,6350,6350,6350,6350,0
+20250326,100900,36925850,6350,6350,6350,6350,0
+20250326,100800,36925850,6350,6350,6350,6350,0
+20250326,100700,36925850,6350,6350,6350,6350,0
+20250326,100600,36925850,6350,6350,6350,6350,0
+20250326,100500,36925850,6350,6350,6350,6350,0
+20250326,100400,36925850,6350,6350,6350,6350,0
+20250326,100300,36925850,6350,6350,6350,6350,0
+20250326,100200,36925850,6350,6350,6350,6350,0
+20250326,100100,36925850,6350,6350,6350,6350,0
+20250326,100000,36925850,6350,6350,6350,6350,0
+20250326,095900,36925850,6350,6350,6350,6350,0
+20250326,095800,36925850,6350,6350,6350,6350,1
+20250326,095700,36919500,6300,6330,6330,6300,85
+20250326,095600,36383570,6350,6350,6350,6350,0
+20250326,095500,36383570,6350,6350,6350,6350,10
+20250326,095400,36320070,6350,6350,6350,6350,10
+20250326,095300,36256570,6350,6350,6350,6350,0
+20250326,095200,36256570,6350,6350,6350,6350,0
+20250326,095100,36256570,6350,6350,6350,6350,0
+20250326,095000,36256570,6350,6350,6350,6350,0
+20250326,094900,36256570,6350,6350,6350,6350,10
+20250326,094800,36193070,6330,6320,6330,6320,60
+20250326,094700,35813320,6330,6330,6330,6330,0
+20250326,094600,35813320,6330,6330,6330,6330,0
+20250326,094500,35813320,6330,6330,6330,6330,0
+20250326,094400,35813320,6330,6330,6330,6330,2
+20250326,094300,35800660,6330,6330,6330,6310,12
+20250326,094200,35724800,6330,6330,6330,6330,0
+20250326,094100,35724800,6330,6330,6330,6330,0
+20250326,094000,35724800,6330,6330,6330,6330,15
+20250326,093900,35629850,6330,6330,6330,6330,5
+20250326,093800,35598200,6330,6330,6330,6330,0
+20250326,093700,35598200,6330,6330,6330,6330,1
+20250326,093600,35591870,6330,6330,6330,6330,4
+20250326,093500,35566550,6310,6310,6310,6310,1
+20250326,093400,35560240,6300,6300,6300,6300,22
+20250326,093300,35421640,6330,6330,6330,6330,9
+20250326,093200,35364670,6330,6330,6330,6330,1
+20250326,093100,35358340,6300,6300,6300,6300,667
+20250326,093000,31156240,6300,6300,6300,6300,0
+20250326,092900,31156240,6300,6300,6300,6300,0
+20250326,092800,31156240,6300,6300,6300,6300,31
+20250326,092700,30960940,6300,6300,6300,6300,17
+20250326,092600,30853840,6300,6300,6300,6300,2
+20250326,092500,30841240,6310,6310,6310,6310,0
+20250326,092400,30841240,6310,6310,6310,6310,0
+20250326,092300,30841240,6310,6310,6310,6310,0
+20250326,092200,30841240,6310,6310,6310,6310,22
+20250326,092100,30702420,6330,6330,6330,6330,1
+20250326,092000,30696090,6310,6310,6310,6310,0
+20250326,091900,30696090,6310,6310,6310,6310,0
+20250326,091800,30696090,6310,6310,6310,6310,0
+20250326,091700,30696090,6310,6310,6310,6310,0
+20250326,091600,30696090,6310,6310,6310,6310,10
+20250326,091500,30632990,6310,6320,6320,6310,14
+20250326,091400,30544630,6320,6320,6320,6320,312
+20250326,091300,28572790,6320,6340,6340,6320,17
+20250326,091200,28465330,6360,6360,6360,6360,0
+20250326,091100,28465330,6360,6360,6360,6360,0
+20250326,091000,28465330,6360,6330,6360,6330,14
+20250326,090900,28376440,6330,6370,6370,6330,41
+20250326,090800,28115670,6380,6380,6380,6380,50
+20250326,090700,27796670,6380,6390,6390,6180,2496
+20250326,090600,12145380,6390,6390,6400,6390,100
+20250326,090500,11506280,6330,6390,6440,6330,89
+20250326,090400,10940880,6470,6470,6470,6470,1
+20250326,090300,10934410,6470,6470,6470,6470,0
+20250326,090200,10934410,6470,6470,6540,6470,682
+20250326,090100,6512580,6450,6450,6470,6450,992
+20250326,090000,114060,6450,6330,6450,6330,18

000230/min/candle-20250327.csv

@@ -0,0 +1,572 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,183000,135030950,6240,6240,6240,6240,19
+20250327,182900,135030950,6240,6240,6240,6240,0
+20250327,182800,135030950,6240,6240,6240,6240,0
+20250327,182700,135030950,6240,6240,6240,6240,0
+20250327,182600,135030950,6240,6240,6240,6240,0
+20250327,182500,135030950,6240,6240,6240,6240,0
+20250327,182400,135030950,6240,6240,6240,6240,0
+20250327,182300,135030950,6240,6240,6240,6240,0
+20250327,182200,135030950,6240,6240,6240,6240,0
+20250327,182100,135030950,6240,6240,6240,6240,0
+20250327,182000,135030950,6240,6240,6240,6240,0
+20250327,181900,135030950,6240,6240,6240,6240,0
+20250327,181800,135030950,6240,6240,6240,6240,0
+20250327,181700,135030950,6240,6240,6240,6240,0
+20250327,181600,135030950,6240,6240,6240,6240,0
+20250327,181500,135030950,6240,6240,6240,6240,0
+20250327,181400,135030950,6240,6240,6240,6240,0
+20250327,181300,135030950,6240,6240,6240,6240,0
+20250327,181200,135030950,6240,6240,6240,6240,0
+20250327,181100,135030950,6240,6240,6240,6240,0
+20250327,181000,135030950,6240,6240,6240,6240,0
+20250327,180900,135030950,6240,6240,6240,6240,0
+20250327,180800,135030950,6240,6240,6240,6240,0
+20250327,180700,135030950,6240,6240,6240,6240,0
+20250327,180600,135030950,6240,6240,6240,6240,0
+20250327,180500,135030950,6240,6240,6240,6240,0
+20250327,180400,135030950,6240,6240,6240,6240,0
+20250327,180300,135030950,6240,6240,6240,6240,0
+20250327,180200,135030950,6240,6240,6240,6240,0
+20250327,180100,135030950,6240,6240,6240,6240,0
+20250327,180000,135030950,6240,6240,6240,6240,19
+20250327,175900,135030950,6240,6240,6240,6240,0
+20250327,175800,135030950,6240,6240,6240,6240,0
+20250327,175700,135030950,6240,6240,6240,6240,0
+20250327,175600,135030950,6240,6240,6240,6240,0
+20250327,175500,135030950,6240,6240,6240,6240,0
+20250327,175400,135030950,6240,6240,6240,6240,0
+20250327,175300,135030950,6240,6240,6240,6240,0
+20250327,175200,135030950,6240,6240,6240,6240,0
+20250327,175100,135030950,6240,6240,6240,6240,0
+20250327,175000,135030950,6240,6240,6240,6240,0
+20250327,174900,135030950,6240,6240,6240,6240,0
+20250327,174800,135030950,6240,6240,6240,6240,0
+20250327,174700,135030950,6240,6240,6240,6240,0
+20250327,174600,135030950,6240,6240,6240,6240,0
+20250327,174500,135030950,6240,6240,6240,6240,0
+20250327,174400,135030950,6240,6240,6240,6240,0
+20250327,174300,135030950,6240,6240,6240,6240,0
+20250327,174200,135030950,6240,6240,6240,6240,0
+20250327,174100,135030950,6240,6240,6240,6240,0
+20250327,174000,135030950,6240,6240,6240,6240,0
+20250327,173900,135030950,6240,6240,6240,6240,0
+20250327,173800,135030950,6240,6240,6240,6240,0
+20250327,173700,135030950,6240,6240,6240,6240,0
+20250327,173600,135030950,6240,6240,6240,6240,0
+20250327,173500,135030950,6240,6240,6240,6240,0
+20250327,173400,135030950,6240,6240,6240,6240,0
+20250327,173300,135030950,6240,6240,6240,6240,0
+20250327,173200,135030950,6240,6240,6240,6240,0
+20250327,173100,135030950,6240,6240,6240,6240,0
+20250327,173000,135030950,6240,6240,6240,6240,19
+20250327,172900,135030950,6240,6240,6240,6240,0
+20250327,172800,135030950,6240,6240,6240,6240,0
+20250327,172700,135030950,6240,6240,6240,6240,0
+20250327,172600,135030950,6240,6240,6240,6240,0
+20250327,172500,135030950,6240,6240,6240,6240,0
+20250327,172400,135030950,6240,6240,6240,6240,0
+20250327,172300,135030950,6240,6240,6240,6240,0
+20250327,172200,135030950,6240,6240,6240,6240,0
+20250327,172100,135030950,6240,6240,6240,6240,0
+20250327,172000,135030950,6240,6240,6240,6240,0
+20250327,171900,135030950,6240,6240,6240,6240,0
+20250327,171800,135030950,6240,6240,6240,6240,0
+20250327,171700,135030950,6240,6240,6240,6240,0
+20250327,171600,135030950,6240,6240,6240,6240,0
+20250327,171500,135030950,6240,6240,6240,6240,0
+20250327,171400,135030950,6240,6240,6240,6240,0
+20250327,171300,135030950,6240,6240,6240,6240,0
+20250327,171200,135030950,6240,6240,6240,6240,0
+20250327,171100,135030950,6240,6240,6240,6240,0
+20250327,171000,135030950,6240,6240,6240,6240,0
+20250327,170900,135030950,6240,6240,6240,6240,0
+20250327,170800,135030950,6240,6240,6240,6240,0
+20250327,170700,135030950,6240,6240,6240,6240,0
+20250327,170600,135030950,6240,6240,6240,6240,0
+20250327,170500,135030950,6240,6240,6240,6240,0
+20250327,170400,135030950,6240,6240,6240,6240,0
+20250327,170300,135030950,6240,6240,6240,6240,0
+20250327,170200,135030950,6240,6240,6240,6240,0
+20250327,170100,135030950,6240,6240,6240,6240,0
+20250327,170000,135030950,6240,6240,6240,6240,19
+20250327,165900,135030950,6240,6240,6240,6240,0
+20250327,165800,135030950,6240,6240,6240,6240,0
+20250327,165700,135030950,6240,6240,6240,6240,0
+20250327,165600,135030950,6240,6240,6240,6240,0
+20250327,165500,135030950,6240,6240,6240,6240,0
+20250327,165400,135030950,6240,6240,6240,6240,0
+20250327,165300,135030950,6240,6240,6240,6240,0
+20250327,165200,135030950,6240,6240,6240,6240,0
+20250327,165100,135030950,6240,6240,6240,6240,0
+20250327,165000,135030950,6240,6240,6240,6240,0
+20250327,164900,135030950,6240,6240,6240,6240,0
+20250327,164800,135030950,6240,6240,6240,6240,0
+20250327,164700,135030950,6240,6240,6240,6240,0
+20250327,164600,135030950,6240,6240,6240,6240,0
+20250327,164500,135030950,6240,6240,6240,6240,0
+20250327,164400,135030950,6240,6240,6240,6240,0
+20250327,164300,135030950,6240,6240,6240,6240,0
+20250327,164200,135030950,6240,6240,6240,6240,0
+20250327,164100,135030950,6240,6240,6240,6240,0
+20250327,164000,135030950,6240,6240,6240,6240,0
+20250327,163900,135030950,6240,6240,6240,6240,0
+20250327,163800,135030950,6240,6240,6240,6240,0
+20250327,163700,135030950,6240,6240,6240,6240,0
+20250327,163600,135030950,6240,6240,6240,6240,0
+20250327,163500,135030950,6240,6240,6240,6240,0
+20250327,163400,135030950,6240,6240,6240,6240,0
+20250327,163300,135030950,6240,6240,6240,6240,0
+20250327,163200,135030950,6240,6240,6240,6240,0
+20250327,163100,135030950,6240,6240,6240,6240,0
+20250327,163000,135030950,6240,6240,6240,6240,19
+20250327,162900,135030950,6240,6240,6240,6240,0
+20250327,162800,135030950,6240,6240,6240,6240,0
+20250327,162700,135030950,6240,6240,6240,6240,0
+20250327,162600,135030950,6240,6240,6240,6240,0
+20250327,162500,135030950,6240,6240,6240,6240,0
+20250327,162400,135030950,6240,6240,6240,6240,0
+20250327,162300,135030950,6240,6240,6240,6240,0
+20250327,162200,135030950,6240,6240,6240,6240,0
+20250327,162100,135030950,6240,6240,6240,6240,0
+20250327,162000,135030950,6240,6240,6240,6240,0
+20250327,161900,135030950,6240,6240,6240,6240,0
+20250327,161800,135030950,6240,6240,6240,6240,0
+20250327,161700,135030950,6240,6240,6240,6240,0
+20250327,161600,135030950,6240,6240,6240,6240,0
+20250327,161500,135030950,6240,6240,6240,6240,0
+20250327,161400,135030950,6240,6240,6240,6240,0
+20250327,161300,135030950,6240,6240,6240,6240,0
+20250327,161200,135030950,6240,6240,6240,6240,0
+20250327,161100,135030950,6240,6240,6240,6240,0
+20250327,161000,135030950,6240,6240,6240,6240,0
+20250327,160900,135030950,6240,6240,6240,6240,0
+20250327,160800,135030950,6240,6240,6240,6240,0
+20250327,160700,135030950,6240,6240,6240,6240,0
+20250327,160600,135030950,6240,6240,6240,6240,0
+20250327,160500,135030950,6240,6240,6240,6240,0
+20250327,160400,135030950,6240,6240,6240,6240,0
+20250327,160300,135030950,6240,6240,6240,6240,0
+20250327,160200,135030950,6240,6240,6240,6240,0
+20250327,160100,135030950,6240,6240,6240,6240,0
+20250327,160000,135030950,6240,6240,6240,6240,19
+20250327,155900,135030950,6240,6240,6240,6240,0
+20250327,155800,135030950,6240,6240,6240,6240,0
+20250327,155700,135030950,6240,6240,6240,6240,0
+20250327,155600,135030950,6240,6240,6240,6240,0
+20250327,155500,135030950,6240,6240,6240,6240,0
+20250327,155400,135030950,6240,6240,6240,6240,0
+20250327,155300,135030950,6240,6240,6240,6240,0
+20250327,155200,135030950,6240,6240,6240,6240,0
+20250327,155100,135030950,6240,6240,6240,6240,0
+20250327,155000,135030950,6240,6240,6240,6240,0
+20250327,154900,135030950,6240,6240,6240,6240,0
+20250327,154800,135030950,6240,6240,6240,6240,0
+20250327,154700,135030950,6240,6240,6240,6240,0
+20250327,154600,135030950,6240,6240,6240,6240,0
+20250327,154500,135030950,6240,6240,6240,6240,0
+20250327,154400,135030950,6240,6240,6240,6240,0
+20250327,154300,135030950,6240,6240,6240,6240,0
+20250327,154200,135030950,6240,6240,6240,6240,0
+20250327,154100,135030950,6240,6240,6240,6240,0
+20250327,154000,135030950,6240,6240,6240,6240,0
+20250327,153900,135030950,6240,6240,6240,6240,0
+20250327,153800,135030950,6240,6240,6240,6240,0
+20250327,153700,135030950,6240,6240,6240,6240,0
+20250327,153600,135030950,6240,6240,6240,6240,0
+20250327,153500,135030950,6240,6240,6240,6240,0
+20250327,153400,135030950,6240,6240,6240,6240,0
+20250327,153300,135030950,6240,6240,6240,6240,0
+20250327,153200,135030950,6240,6240,6240,6240,0
+20250327,153100,135030950,6240,6240,6240,6240,0
+20250327,153000,135030950,6240,6240,6240,6240,38
+20250327,152900,134912390,6270,6270,6270,6270,0
+20250327,152800,134912390,6270,6270,6270,6270,0
+20250327,152700,134912390,6270,6270,6270,6270,0
+20250327,152600,134912390,6270,6270,6270,6270,0
+20250327,152500,134912390,6270,6270,6270,6270,0
+20250327,152400,134912390,6270,6270,6270,6270,0
+20250327,152300,134912390,6270,6270,6270,6270,0
+20250327,152200,134912390,6270,6270,6270,6270,0
+20250327,152100,134912390,6270,6270,6270,6270,0
+20250327,152000,134912390,6270,6270,6270,6270,0
+20250327,151900,134912390,6270,6270,6270,6270,33
+20250327,151800,134705480,6270,6270,6270,6270,8
+20250327,151700,134655320,6300,6280,6300,6220,220
+20250327,151600,133281720,6300,6300,6300,6300,0
+20250327,151500,133281720,6300,6300,6300,6300,1
+20250327,151400,133275420,6300,6300,6300,6300,0
+20250327,151300,133275420,6300,6300,6300,6300,0
+20250327,151200,133275420,6300,6300,6300,6300,0
+20250327,151100,133275420,6300,6300,6300,6300,0
+20250327,151000,133275420,6300,6300,6300,6300,0
+20250327,150900,133275420,6300,6300,6300,6300,0
+20250327,150800,133275420,6300,6300,6300,6300,0
+20250327,150700,133275420,6300,6300,6300,6300,0
+20250327,150600,133275420,6300,6300,6300,6300,44
+20250327,150500,132998220,6300,6300,6300,6300,0
+20250327,150400,132998220,6300,6300,6300,6300,0
+20250327,150300,132998220,6300,6300,6300,6300,0
+20250327,150200,132998220,6300,6300,6300,6300,0
+20250327,150100,132998220,6300,6300,6300,6300,0
+20250327,150000,132998220,6300,6300,6300,6300,0
+20250327,145900,132998220,6300,6300,6300,6300,1
+20250327,145800,132991920,6290,6290,6290,6290,0
+20250327,145700,132991920,6290,6290,6290,6290,24
+20250327,145600,132840960,6300,6300,6300,6300,0
+20250327,145500,132840960,6300,6310,6310,6300,282
+20250327,145400,131062350,6330,6330,6330,6330,0
+20250327,145300,131062350,6330,6330,6330,6330,0
+20250327,145200,131062350,6330,6310,6330,6310,101
+20250327,145100,130425020,6340,6340,6340,6340,0
+20250327,145000,130425020,6340,6340,6340,6340,0
+20250327,144900,130425020,6340,6340,6340,6340,0
+20250327,144800,130425020,6340,6340,6340,6340,0
+20250327,144700,130425020,6340,6340,6340,6340,0
+20250327,144600,130425020,6340,6340,6340,6340,0
+20250327,144500,130425020,6340,6340,6340,6340,0
+20250327,144400,130425020,6340,6340,6340,6340,0
+20250327,144300,130425020,6340,6340,6340,6340,0
+20250327,144200,130425020,6340,6340,6340,6340,1
+20250327,144100,130418680,6320,6320,6320,6320,0
+20250327,144000,130418680,6320,6320,6320,6320,0
+20250327,143900,130418680,6320,6320,6320,6320,100
+20250327,143800,129786680,6340,6340,6340,6340,0
+20250327,143700,129786680,6340,6340,6340,6340,0
+20250327,143600,129786680,6340,6340,6340,6340,0
+20250327,143500,129786680,6340,6340,6340,6340,0
+20250327,143400,129786680,6340,6330,6340,6330,69
+20250327,143300,129349870,6340,6340,6340,6340,1
+20250327,143200,129343530,6330,6330,6330,6330,10
+20250327,143100,129280230,6340,6340,6340,6340,0
+20250327,143000,129280230,6340,6340,6340,6340,1
+20250327,142900,129273890,6320,6320,6320,6320,0
+20250327,142800,129273890,6320,6320,6320,6320,6
+20250327,142700,129235970,6350,6350,6350,6350,0
+20250327,142600,129235970,6350,6350,6350,6350,0
+20250327,142500,129235970,6350,6350,6350,6350,0
+20250327,142400,129235970,6350,6350,6350,6350,0
+20250327,142300,129235970,6350,6350,6350,6350,0
+20250327,142200,129235970,6350,6350,6350,6350,0
+20250327,142100,129235970,6350,6350,6350,6350,0
+20250327,142000,129235970,6350,6350,6350,6350,10
+20250327,141900,129172470,6350,6350,6350,6350,20
+20250327,141800,129045470,6360,6360,6360,6360,0
+20250327,141700,129045470,6360,6360,6360,6360,0
+20250327,141600,129045470,6360,6360,6360,6360,0
+20250327,141500,129045470,6360,6360,6360,6360,70
+20250327,141400,128600270,6360,6340,6360,6340,1602
+20250327,141300,118428530,6340,6340,6340,6340,0
+20250327,141200,118428530,6340,6340,6340,6340,0
+20250327,141100,118428530,6340,6340,6340,6340,0
+20250327,141000,118428530,6340,6340,6340,6340,0
+20250327,140900,118428530,6340,6340,6340,6340,0
+20250327,140800,118428530,6340,6340,6340,6340,0
+20250327,140700,118428530,6340,6340,6340,6340,0
+20250327,140600,118428530,6340,6340,6340,6340,0
+20250327,140500,118428530,6340,6340,6340,6340,0
+20250327,140400,118428530,6340,6340,6340,6340,0
+20250327,140300,118428530,6340,6340,6340,6340,0
+20250327,140200,118428530,6340,6340,6340,6340,0
+20250327,140100,118428530,6340,6340,6340,6340,0
+20250327,140000,118428530,6340,6340,6340,6340,0
+20250327,135900,118428530,6340,6340,6340,6340,0
+20250327,135800,118428530,6340,6340,6340,6340,0
+20250327,135700,118428530,6340,6340,6340,6340,0
+20250327,135600,118428530,6340,6300,6340,6300,35
+20250327,135500,118207990,6350,6350,6350,6350,0
+20250327,135400,118207990,6350,6350,6350,6350,0
+20250327,135300,118207990,6350,6350,6350,6350,0
+20250327,135200,118207990,6350,6350,6350,6350,0
+20250327,135100,118207990,6350,6350,6350,6350,0
+20250327,135000,118207990,6350,6350,6350,6350,0
+20250327,134900,118207990,6350,6350,6350,6350,0
+20250327,134800,118207990,6350,6350,6350,6350,0
+20250327,134700,118207990,6350,6350,6350,6350,0
+20250327,134600,118207990,6350,6350,6350,6350,0
+20250327,134500,118207990,6350,6350,6350,6350,0
+20250327,134400,118207990,6350,6350,6350,6350,0
+20250327,134300,118207990,6350,6350,6350,6350,0
+20250327,134200,118207990,6350,6350,6350,6350,0
+20250327,134100,118207990,6350,6350,6350,6350,0
+20250327,134000,118207990,6350,6350,6350,6350,0
+20250327,133900,118207990,6350,6350,6350,6350,0
+20250327,133800,118207990,6350,6350,6350,6350,0
+20250327,133700,118207990,6350,6350,6350,6350,0
+20250327,133600,118207990,6350,6350,6350,6350,0
+20250327,133500,118207990,6350,6350,6350,6350,0
+20250327,133400,118207990,6350,6350,6350,6350,0
+20250327,133300,118207990,6350,6350,6350,6350,0
+20250327,133200,118207990,6350,6350,6350,6350,0
+20250327,133100,118207990,6350,6350,6350,6350,10
+20250327,133000,118144490,6350,6350,6350,6350,10
+20250327,132900,118080990,6360,6360,6360,6360,0
+20250327,132800,118080990,6360,6360,6360,6360,0
+20250327,132700,118080990,6360,6360,6360,6360,0
+20250327,132600,118080990,6360,6360,6360,6360,0
+20250327,132500,118080990,6360,6360,6360,6360,0
+20250327,132400,118080990,6360,6360,6360,6360,0
+20250327,132300,118080990,6360,6360,6360,6360,0
+20250327,132200,118080990,6360,6360,6360,6360,0
+20250327,132100,118080990,6360,6300,6360,6300,3
+20250327,132000,118061980,6360,6360,6360,6360,0
+20250327,131900,118061980,6360,6360,6360,6360,0
+20250327,131800,118061980,6360,6360,6360,6360,0
+20250327,131700,118061980,6360,6360,6360,6360,0
+20250327,131600,118061980,6360,6270,6360,6270,1464
+20250327,131500,108823350,6250,6250,6250,6250,0
+20250327,131400,108823350,6250,6250,6250,6250,0
+20250327,131300,108823350,6250,6250,6250,6250,0
+20250327,131200,108823350,6250,6250,6250,6250,0
+20250327,131100,108823350,6250,6250,6250,6250,0
+20250327,131000,108823350,6250,6250,6250,6250,0
+20250327,130900,108823350,6250,6250,6250,6250,0
+20250327,130800,108823350,6250,6250,6250,6250,0
+20250327,130700,108823350,6250,6250,6250,6250,0
+20250327,130600,108823350,6250,6250,6250,6250,16
+20250327,130500,108723350,6270,6270,6270,6270,0
+20250327,130400,108723350,6270,6270,6270,6270,0
+20250327,130300,108723350,6270,6270,6270,6270,0
+20250327,130200,108723350,6270,6270,6270,6270,0
+20250327,130100,108723350,6270,6270,6270,6270,1
+20250327,130000,108717080,6270,6270,6270,6270,0
+20250327,125900,108717080,6270,6270,6270,6270,0
+20250327,125800,108717080,6270,6270,6270,6270,10
+20250327,125700,108654380,6270,6270,6270,6270,0
+20250327,125600,108654380,6270,6270,6270,6270,0
+20250327,125500,108654380,6270,6270,6270,6270,0
+20250327,125400,108654380,6270,6270,6270,6270,0
+20250327,125300,108654380,6270,6270,6270,6270,0
+20250327,125200,108654380,6270,6270,6270,6270,0
+20250327,125100,108654380,6270,6270,6270,6270,0
+20250327,125000,108654380,6270,6270,6270,6270,1
+20250327,124900,108648110,6270,6270,6270,6270,0
+20250327,124800,108648110,6270,6270,6270,6270,0
+20250327,124700,108648110,6270,6270,6270,6270,0
+20250327,124600,108648110,6270,6270,6270,6270,0
+20250327,124500,108648110,6270,6270,6270,6270,0
+20250327,124400,108648110,6270,6270,6270,6270,0
+20250327,124300,108648110,6270,6270,6270,6270,0
+20250327,124200,108648110,6270,6270,6270,6270,0
+20250327,124100,108648110,6270,6270,6270,6270,0
+20250327,124000,108648110,6270,6270,6270,6270,0
+20250327,123900,108648110,6270,6270,6270,6270,0
+20250327,123800,108648110,6270,6270,6270,6270,0
+20250327,123700,108648110,6270,6270,6270,6270,0
+20250327,123600,108648110,6270,6270,6270,6270,0
+20250327,123500,108648110,6270,6270,6270,6270,0
+20250327,123400,108648110,6270,6270,6270,6270,3
+20250327,123300,108629300,6270,6270,6270,6270,0
+20250327,123200,108629300,6270,6270,6270,6270,0
+20250327,123100,108629300,6270,6250,6270,6250,22
+20250327,123000,108491440,6250,6250,6250,6250,4
+20250327,122900,108466440,6250,6250,6250,6250,34
+20250327,122800,108253940,6260,6260,6260,6260,4
+20250327,122700,108228900,6260,6260,6260,6260,31
+20250327,122600,108034840,6290,6290,6290,6290,0
+20250327,122500,108034840,6290,6290,6290,6290,0
+20250327,122400,108034840,6290,6290,6290,6290,0
+20250327,122300,108034840,6290,6290,6290,6290,0
+20250327,122200,108034840,6290,6290,6290,6290,0
+20250327,122100,108034840,6290,6290,6290,6290,0
+20250327,122000,108034840,6290,6290,6290,6290,0
+20250327,121900,108034840,6290,6290,6290,6290,1
+20250327,121800,108028550,6290,6290,6290,6290,0
+20250327,121700,108028550,6290,6290,6290,6290,0
+20250327,121600,108028550,6290,6290,6290,6290,0
+20250327,121500,108028550,6290,6290,6290,6290,0
+20250327,121400,108028550,6290,6290,6290,6290,0
+20250327,121300,108028550,6290,6290,6290,6290,0
+20250327,121200,108028550,6290,6290,6290,6290,1
+20250327,121100,108022260,6270,6270,6270,6270,0
+20250327,121000,108022260,6270,6270,6270,6270,0
+20250327,120900,108022260,6270,6270,6270,6270,0
+20250327,120800,108022260,6270,6270,6270,6270,0
+20250327,120700,108022260,6270,6270,6270,6270,0
+20250327,120600,108022260,6270,6270,6270,6270,1
+20250327,120500,108015990,6290,6290,6290,6290,0
+20250327,120400,108015990,6290,6290,6290,6290,0
+20250327,120300,108015990,6290,6290,6290,6290,1
+20250327,120200,108009700,6270,6270,6270,6270,19
+20250327,120100,107890570,6290,6290,6290,6290,0
+20250327,120000,107890570,6290,6290,6290,6290,0
+20250327,115900,107890570,6290,6290,6290,6290,0
+20250327,115800,107890570,6290,6290,6290,6290,0
+20250327,115700,107890570,6290,6290,6290,6290,0
+20250327,115600,107890570,6290,6290,6290,6290,0
+20250327,115500,107890570,6290,6290,6290,6290,0
+20250327,115400,107890570,6290,6290,6290,6290,0
+20250327,115300,107890570,6290,6290,6290,6290,0
+20250327,115200,107890570,6290,6290,6290,6290,0
+20250327,115100,107890570,6290,6290,6290,6290,0
+20250327,115000,107890570,6290,6290,6290,6290,0
+20250327,114900,107890570,6290,6290,6290,6290,0
+20250327,114800,107890570,6290,6290,6290,6290,0
+20250327,114700,107890570,6290,6290,6290,6290,0
+20250327,114600,107890570,6290,6290,6290,6290,0
+20250327,114500,107890570,6290,6290,6290,6290,0
+20250327,114400,107890570,6290,6290,6290,6290,1
+20250327,114300,107884280,6260,6260,6260,6260,1
+20250327,114200,107878020,6290,6290,6290,6290,0
+20250327,114100,107878020,6290,6290,6290,6290,0
+20250327,114000,107878020,6290,6290,6290,6290,0
+20250327,113900,107878020,6290,6290,6290,6290,0
+20250327,113800,107878020,6290,6290,6290,6290,0
+20250327,113700,107878020,6290,6290,6290,6290,0
+20250327,113600,107878020,6290,6290,6290,6290,0
+20250327,113500,107878020,6290,6290,6290,6290,0
+20250327,113400,107878020,6290,6290,6290,6290,0
+20250327,113300,107878020,6290,6290,6290,6290,0
+20250327,113200,107878020,6290,6290,6290,6290,0
+20250327,113100,107878020,6290,6290,6290,6290,0
+20250327,113000,107878020,6290,6290,6290,6290,36
+20250327,112900,107651580,6290,6290,6290,6290,0
+20250327,112800,107651580,6290,6290,6290,6290,0
+20250327,112700,107651580,6290,6290,6290,6290,0
+20250327,112600,107651580,6290,6290,6290,6290,0
+20250327,112500,107651580,6290,6290,6290,6290,0
+20250327,112400,107651580,6290,6280,6290,6280,30
+20250327,112300,107462900,6290,6290,6290,6290,0
+20250327,112200,107462900,6290,6290,6290,6290,0
+20250327,112100,107462900,6290,6290,6290,6290,0
+20250327,112000,107462900,6290,6290,6290,6290,0
+20250327,111900,107462900,6290,6290,6290,6290,0
+20250327,111800,107462900,6290,6290,6290,6290,0
+20250327,111700,107462900,6290,6290,6290,6290,0
+20250327,111600,107462900,6290,6290,6290,6290,0
+20250327,111500,107462900,6290,6290,6290,6290,0
+20250327,111400,107462900,6290,6280,6290,6280,100
+20250327,111300,106833980,6280,6280,6280,6280,0
+20250327,111200,106833980,6280,6260,6280,6260,5
+20250327,111100,106802660,6270,6280,6280,6270,3
+20250327,111000,106783830,6280,6280,6280,6280,1
+20250327,110900,106777550,6290,6290,6290,6290,0
+20250327,110800,106777550,6290,6290,6290,6290,0
+20250327,110700,106777550,6290,6290,6290,6290,0
+20250327,110600,106777550,6290,6290,6290,6290,0
+20250327,110500,106777550,6290,6290,6290,6290,0
+20250327,110400,106777550,6290,6290,6290,6290,0
+20250327,110300,106777550,6290,6290,6290,6290,0
+20250327,110200,106777550,6290,6290,6290,6290,0
+20250327,110100,106777550,6290,6290,6290,6290,0
+20250327,110000,106777550,6290,6290,6290,6290,0
+20250327,105900,106777550,6290,6290,6290,6290,0
+20250327,105800,106777550,6290,6290,6290,6290,0
+20250327,105700,106777550,6290,6290,6290,6290,2
+20250327,105600,106764970,6290,6290,6290,6290,0
+20250327,105500,106764970,6290,6260,6290,6260,2424
+20250327,105400,91528340,6260,6260,6260,6260,0
+20250327,105300,91528340,6260,6260,6260,6260,0
+20250327,105200,91528340,6260,6260,6260,6260,0
+20250327,105100,91528340,6260,6260,6260,6260,0
+20250327,105000,91528340,6260,6260,6260,6260,12
+20250327,104900,91453220,6260,6260,6260,6210,59
+20250327,104800,91085630,6260,6250,6260,6250,26
+20250327,104700,90922890,6250,6250,6250,6250,15
+20250327,104600,90829140,6280,6280,6280,6280,0
+20250327,104500,90829140,6280,6280,6280,6280,0
+20250327,104400,90829140,6280,6240,6280,6220,1039
+20250327,104300,84362990,6320,6300,6320,6250,171
+20250327,104200,83292420,6350,6350,6350,6350,0
+20250327,104100,83292420,6350,6350,6350,6350,0
+20250327,104000,83292420,6350,6340,6350,6340,2
+20250327,103900,83279730,6360,6360,6360,6360,0
+20250327,103800,83279730,6360,6360,6360,6360,0
+20250327,103700,83279730,6360,6360,6360,6360,1
+20250327,103600,83273370,6350,6350,6350,6350,3
+20250327,103500,83254320,6360,6280,6360,6280,70
+20250327,103400,82814640,6360,6290,6360,6290,1589
+20250327,103300,72773890,6290,6290,6290,6290,0
+20250327,103200,72773890,6290,6290,6290,6290,0
+20250327,103100,72773890,6290,6290,6290,6290,0
+20250327,103000,72773890,6290,6290,6290,6290,1
+20250327,102900,72767600,6290,6290,6290,6290,0
+20250327,102800,72767600,6290,6290,6290,6290,0
+20250327,102700,72767600,6290,6290,6290,6290,0
+20250327,102600,72767600,6290,6290,6290,6290,1
+20250327,102500,72761310,6290,6290,6290,6290,1
+20250327,102400,72755020,6230,6300,6300,6230,931
+20250327,102300,66895750,6300,6300,6300,6300,0
+20250327,102200,66895750,6300,6300,6300,6300,0
+20250327,102100,66895750,6300,6300,6300,6300,0
+20250327,102000,66895750,6300,6300,6300,6300,0
+20250327,101900,66895750,6300,6300,6300,6300,0
+20250327,101800,66895750,6300,6300,6300,6300,4
+20250327,101700,66870550,6300,6300,6300,6300,0
+20250327,101600,66870550,6300,6300,6300,6300,0
+20250327,101500,66870550,6300,6240,6300,6240,5
+20250327,101400,66839190,6300,6300,6300,6300,0
+20250327,101300,66839190,6300,6300,6300,6300,0
+20250327,101200,66839190,6300,6300,6300,6300,0
+20250327,101100,66839190,6300,6300,6300,6300,10
+20250327,101000,66776190,6300,6300,6300,6300,0
+20250327,100900,66776190,6300,6300,6300,6300,10
+20250327,100800,66713190,6310,6310,6310,6310,0
+20250327,100700,66713190,6310,6310,6310,6310,0
+20250327,100600,66713190,6310,6310,6310,6310,0
+20250327,100500,66713190,6310,6310,6310,6310,0
+20250327,100400,66713190,6310,6310,6310,6310,0
+20250327,100300,66713190,6310,6310,6310,6310,0
+20250327,100200,66713190,6310,6310,6310,6310,0
+20250327,100100,66713190,6310,6310,6310,6310,0
+20250327,100000,66713190,6310,6310,6310,6310,0
+20250327,095900,66713190,6310,6310,6310,6310,0
+20250327,095800,66713190,6310,6310,6310,6310,1
+20250327,095700,66706880,6310,6350,6350,6310,22
+20250327,095600,66567380,6350,6350,6350,6350,4
+20250327,095500,66541980,6350,6250,6350,6250,3223
+20250327,095400,46198410,6270,6270,6270,6270,0
+20250327,095300,46198410,6270,6270,6270,6270,0
+20250327,095200,46198410,6270,6270,6270,6270,0
+20250327,095100,46198410,6270,6270,6270,6270,4
+20250327,095000,46173330,6270,6270,6270,6270,1
+20250327,094900,46167060,6220,6220,6220,6220,11
+20250327,094800,46098640,6210,6220,6220,6210,1983
+20250327,094700,33783130,6260,6230,6260,6210,1901
+20250327,094600,21962650,6230,6260,6260,6230,1605
+20250327,094500,11962900,6290,6290,6290,6290,0
+20250327,094400,11962900,6290,6290,6290,6290,0
+20250327,094300,11962900,6290,6290,6290,6290,0
+20250327,094200,11962900,6290,6290,6290,6290,0
+20250327,094100,11962900,6290,6290,6290,6290,5
+20250327,094000,11931450,6290,6270,6290,6270,100
+20250327,093900,11302750,6290,6270,6290,6270,52
+20250327,093800,10975970,6290,6290,6290,6290,0
+20250327,093700,10975970,6290,6290,6290,6290,0
+20250327,093600,10975970,6290,6280,6290,6280,157
+20250327,093500,9989510,6280,6280,6280,6280,1
+20250327,093400,9983230,6280,6280,6280,6280,4
+20250327,093300,9958110,6230,6230,6230,6230,0
+20250327,093200,9958110,6230,6230,6230,6230,0
+20250327,093100,9958110,6230,6240,6280,6230,316
+20250327,093000,7989290,6240,6250,6280,6240,312
+20250327,092900,6042350,6280,6280,6280,6280,1
+20250327,092800,6036070,6280,6280,6280,6280,0
+20250327,092700,6036070,6280,6280,6280,6280,0
+20250327,092600,6036070,6280,6280,6280,6280,0
+20250327,092500,6036070,6280,6280,6280,6280,0
+20250327,092400,6036070,6280,6280,6280,6280,2
+20250327,092300,6023510,6280,6280,6280,6280,0
+20250327,092200,6023510,6280,6280,6280,6280,6
+20250327,092100,5985830,6290,6290,6290,6290,0
+20250327,092000,5985830,6290,6260,6290,6260,2
+20250327,091900,5973280,6260,6260,6260,6260,16
+20250327,091800,5873120,6290,6260,6290,6260,23
+20250327,091700,5729110,6290,6290,6290,6290,0
+20250327,091600,5729110,6290,6250,6290,6250,147
+20250327,091500,4806680,6250,6250,6250,6250,101
+20250327,091400,4175430,6300,6310,6310,6300,3
+20250327,091300,4156520,6340,6340,6340,6340,0
+20250327,091200,4156520,6340,6290,6340,6290,12
+20250327,091100,4080970,6250,6260,6260,6250,21
+20250327,091000,3949670,6270,6290,6290,6270,6
+20250327,090900,3912030,6260,6260,6290,6260,52
+20250327,090800,3586420,6260,6350,6350,6260,42
+20250327,090700,3323360,6260,6260,6300,6260,53
+20250327,090600,2991500,6350,6350,6350,6350,100
+20250327,090500,2356500,6350,6350,6350,6350,0
+20250327,090400,2356500,6350,6350,6350,6350,0
+20250327,090300,2356500,6350,6350,6350,6350,2
+20250327,090200,2343800,6350,6350,6350,6350,100
+20250327,090100,1708800,6350,6240,6350,6240,36
+20250327,090000,1484050,6210,6330,6330,6210,237

000230/min/candle-20250328.csv

@@ -0,0 +1,572 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,183000,59472430,6130,6130,6130,6130,386
+20250328,182900,59472430,6130,6130,6130,6130,0
+20250328,182800,59472430,6130,6130,6130,6130,0
+20250328,182700,59472430,6130,6130,6130,6130,0
+20250328,182600,59472430,6130,6130,6130,6130,0
+20250328,182500,59472430,6130,6130,6130,6130,0
+20250328,182400,59472430,6130,6130,6130,6130,0
+20250328,182300,59472430,6130,6130,6130,6130,0
+20250328,182200,59472430,6130,6130,6130,6130,0
+20250328,182100,59472430,6130,6130,6130,6130,0
+20250328,182000,59472430,6130,6130,6130,6130,0
+20250328,181900,59472430,6130,6130,6130,6130,0
+20250328,181800,59472430,6130,6130,6130,6130,0
+20250328,181700,59472430,6130,6130,6130,6130,0
+20250328,181600,59472430,6130,6130,6130,6130,0
+20250328,181500,59472430,6130,6130,6130,6130,0
+20250328,181400,59472430,6130,6130,6130,6130,0
+20250328,181300,59472430,6130,6130,6130,6130,0
+20250328,181200,59472430,6130,6130,6130,6130,0
+20250328,181100,59472430,6130,6130,6130,6130,0
+20250328,181000,59472430,6130,6130,6130,6130,0
+20250328,180900,59472430,6130,6130,6130,6130,0
+20250328,180800,59472430,6130,6130,6130,6130,0
+20250328,180700,59472430,6130,6130,6130,6130,0
+20250328,180600,59472430,6130,6130,6130,6130,0
+20250328,180500,59472430,6130,6130,6130,6130,0
+20250328,180400,59472430,6130,6130,6130,6130,0
+20250328,180300,59472430,6130,6130,6130,6130,0
+20250328,180200,59472430,6130,6130,6130,6130,0
+20250328,180100,59472430,6130,6130,6130,6130,0
+20250328,180000,59472430,6130,6130,6130,6130,386
+20250328,175900,59472430,6130,6130,6130,6130,0
+20250328,175800,59472430,6130,6130,6130,6130,0
+20250328,175700,59472430,6130,6130,6130,6130,0
+20250328,175600,59472430,6130,6130,6130,6130,0
+20250328,175500,59472430,6130,6130,6130,6130,0
+20250328,175400,59472430,6130,6130,6130,6130,0
+20250328,175300,59472430,6130,6130,6130,6130,0
+20250328,175200,59472430,6130,6130,6130,6130,0
+20250328,175100,59472430,6130,6130,6130,6130,0
+20250328,175000,59472430,6130,6130,6130,6130,0
+20250328,174900,59472430,6130,6130,6130,6130,0
+20250328,174800,59472430,6130,6130,6130,6130,0
+20250328,174700,59472430,6130,6130,6130,6130,0
+20250328,174600,59472430,6130,6130,6130,6130,0
+20250328,174500,59472430,6130,6130,6130,6130,0
+20250328,174400,59472430,6130,6130,6130,6130,0
+20250328,174300,59472430,6130,6130,6130,6130,0
+20250328,174200,59472430,6130,6130,6130,6130,0
+20250328,174100,59472430,6130,6130,6130,6130,0
+20250328,174000,59472430,6130,6130,6130,6130,0
+20250328,173900,59472430,6130,6130,6130,6130,0
+20250328,173800,59472430,6130,6130,6130,6130,0
+20250328,173700,59472430,6130,6130,6130,6130,0
+20250328,173600,59472430,6130,6130,6130,6130,0
+20250328,173500,59472430,6130,6130,6130,6130,0
+20250328,173400,59472430,6130,6130,6130,6130,0
+20250328,173300,59472430,6130,6130,6130,6130,0
+20250328,173200,59472430,6130,6130,6130,6130,0
+20250328,173100,59472430,6130,6130,6130,6130,0
+20250328,173000,59472430,6130,6130,6130,6130,386
+20250328,172900,59472430,6130,6130,6130,6130,0
+20250328,172800,59472430,6130,6130,6130,6130,0
+20250328,172700,59472430,6130,6130,6130,6130,0
+20250328,172600,59472430,6130,6130,6130,6130,0
+20250328,172500,59472430,6130,6130,6130,6130,0
+20250328,172400,59472430,6130,6130,6130,6130,0
+20250328,172300,59472430,6130,6130,6130,6130,0
+20250328,172200,59472430,6130,6130,6130,6130,0
+20250328,172100,59472430,6130,6130,6130,6130,0
+20250328,172000,59472430,6130,6130,6130,6130,0
+20250328,171900,59472430,6130,6130,6130,6130,0
+20250328,171800,59472430,6130,6130,6130,6130,0
+20250328,171700,59472430,6130,6130,6130,6130,0
+20250328,171600,59472430,6130,6130,6130,6130,0
+20250328,171500,59472430,6130,6130,6130,6130,0
+20250328,171400,59472430,6130,6130,6130,6130,0
+20250328,171300,59472430,6130,6130,6130,6130,0
+20250328,171200,59472430,6130,6130,6130,6130,0
+20250328,171100,59472430,6130,6130,6130,6130,0
+20250328,171000,59472430,6130,6130,6130,6130,0
+20250328,170900,59472430,6130,6130,6130,6130,0
+20250328,170800,59472430,6130,6130,6130,6130,0
+20250328,170700,59472430,6130,6130,6130,6130,0
+20250328,170600,59472430,6130,6130,6130,6130,0
+20250328,170500,59472430,6130,6130,6130,6130,0
+20250328,170400,59472430,6130,6130,6130,6130,0
+20250328,170300,59472430,6130,6130,6130,6130,0
+20250328,170200,59472430,6130,6130,6130,6130,0
+20250328,170100,59472430,6130,6130,6130,6130,0
+20250328,170000,59472430,6130,6130,6130,6130,386
+20250328,165900,59472430,6130,6130,6130,6130,0
+20250328,165800,59472430,6130,6130,6130,6130,0
+20250328,165700,59472430,6130,6130,6130,6130,0
+20250328,165600,59472430,6130,6130,6130,6130,0
+20250328,165500,59472430,6130,6130,6130,6130,0
+20250328,165400,59472430,6130,6130,6130,6130,0
+20250328,165300,59472430,6130,6130,6130,6130,0
+20250328,165200,59472430,6130,6130,6130,6130,0
+20250328,165100,59472430,6130,6130,6130,6130,0
+20250328,165000,59472430,6130,6130,6130,6130,0
+20250328,164900,59472430,6130,6130,6130,6130,0
+20250328,164800,59472430,6130,6130,6130,6130,0
+20250328,164700,59472430,6130,6130,6130,6130,0
+20250328,164600,59472430,6130,6130,6130,6130,0
+20250328,164500,59472430,6130,6130,6130,6130,0
+20250328,164400,59472430,6130,6130,6130,6130,0
+20250328,164300,59472430,6130,6130,6130,6130,0
+20250328,164200,59472430,6130,6130,6130,6130,0
+20250328,164100,59472430,6130,6130,6130,6130,0
+20250328,164000,59472430,6130,6130,6130,6130,0
+20250328,163900,59472430,6130,6130,6130,6130,0
+20250328,163800,59472430,6130,6130,6130,6130,0
+20250328,163700,59472430,6130,6130,6130,6130,0
+20250328,163600,59472430,6130,6130,6130,6130,0
+20250328,163500,59472430,6130,6130,6130,6130,0
+20250328,163400,59472430,6130,6130,6130,6130,0
+20250328,163300,59472430,6130,6130,6130,6130,0
+20250328,163200,59472430,6130,6130,6130,6130,0
+20250328,163100,59472430,6130,6130,6130,6130,0
+20250328,163000,59472430,6130,6130,6130,6130,386
+20250328,162900,59472430,6130,6130,6130,6130,0
+20250328,162800,59472430,6130,6130,6130,6130,0
+20250328,162700,59472430,6130,6130,6130,6130,0
+20250328,162600,59472430,6130,6130,6130,6130,0
+20250328,162500,59472430,6130,6130,6130,6130,0
+20250328,162400,59472430,6130,6130,6130,6130,0
+20250328,162300,59472430,6130,6130,6130,6130,0
+20250328,162200,59472430,6130,6130,6130,6130,0
+20250328,162100,59472430,6130,6130,6130,6130,0
+20250328,162000,59472430,6130,6130,6130,6130,0
+20250328,161900,59472430,6130,6130,6130,6130,0
+20250328,161800,59472430,6130,6130,6130,6130,0
+20250328,161700,59472430,6130,6130,6130,6130,0
+20250328,161600,59472430,6130,6130,6130,6130,0
+20250328,161500,59472430,6130,6130,6130,6130,0
+20250328,161400,59472430,6130,6130,6130,6130,0
+20250328,161300,59472430,6130,6130,6130,6130,0
+20250328,161200,59472430,6130,6130,6130,6130,0
+20250328,161100,59472430,6130,6130,6130,6130,0
+20250328,161000,59472430,6130,6130,6130,6130,0
+20250328,160900,59472430,6130,6130,6130,6130,0
+20250328,160800,59472430,6130,6130,6130,6130,0
+20250328,160700,59472430,6130,6130,6130,6130,0
+20250328,160600,59472430,6130,6130,6130,6130,0
+20250328,160500,59472430,6130,6130,6130,6130,0
+20250328,160400,59472430,6130,6130,6130,6130,0
+20250328,160300,59472430,6130,6130,6130,6130,0
+20250328,160200,59472430,6130,6130,6130,6130,0
+20250328,160100,59472430,6130,6130,6130,6130,0
+20250328,160000,59472430,6130,6130,6130,6130,386
+20250328,155900,59472430,6130,6130,6130,6130,0
+20250328,155800,59472430,6130,6130,6130,6130,0
+20250328,155700,59472430,6130,6130,6130,6130,0
+20250328,155600,59472430,6130,6130,6130,6130,0
+20250328,155500,59472430,6130,6130,6130,6130,0
+20250328,155400,59472430,6130,6130,6130,6130,0
+20250328,155300,59472430,6130,6130,6130,6130,0
+20250328,155200,59472430,6130,6130,6130,6130,0
+20250328,155100,59472430,6130,6130,6130,6130,0
+20250328,155000,59472430,6130,6130,6130,6130,0
+20250328,154900,59472430,6130,6130,6130,6130,0
+20250328,154800,59472430,6130,6130,6130,6130,0
+20250328,154700,59472430,6130,6130,6130,6130,0
+20250328,154600,59472430,6130,6130,6130,6130,0
+20250328,154500,59472430,6130,6130,6130,6130,0
+20250328,154400,59472430,6130,6130,6130,6130,0
+20250328,154300,59472430,6130,6130,6130,6130,0
+20250328,154200,59472430,6130,6130,6130,6130,0
+20250328,154100,59472430,6130,6130,6130,6130,0
+20250328,154000,59472430,6130,6130,6130,6130,0
+20250328,153900,59472430,6130,6130,6130,6130,0
+20250328,153800,59472430,6130,6130,6130,6130,0
+20250328,153700,59472430,6130,6130,6130,6130,0
+20250328,153600,59472430,6130,6130,6130,6130,0
+20250328,153500,59472430,6130,6130,6130,6130,0
+20250328,153400,59472430,6130,6130,6130,6130,0
+20250328,153300,59472430,6130,6130,6130,6130,0
+20250328,153200,59472430,6130,6130,6130,6130,0
+20250328,153100,59472430,6130,6130,6130,6130,0
+20250328,153000,59472430,6130,6130,6130,6130,772
+20250328,152900,57106250,6140,6140,6140,6140,0
+20250328,152800,57106250,6140,6140,6140,6140,0
+20250328,152700,57106250,6140,6140,6140,6140,0
+20250328,152600,57106250,6140,6140,6140,6140,0
+20250328,152500,57106250,6140,6140,6140,6140,0
+20250328,152400,57106250,6140,6140,6140,6140,0
+20250328,152300,57106250,6140,6140,6140,6140,0
+20250328,152200,57106250,6140,6140,6140,6140,0
+20250328,152100,57106250,6140,6140,6140,6140,0
+20250328,152000,57106250,6140,6140,6140,6140,0
+20250328,151900,57106250,6140,6140,6140,6140,184
+20250328,151800,55976490,6180,6180,6180,6180,0
+20250328,151700,55976490,6180,6180,6180,6180,0
+20250328,151600,55976490,6180,6150,6180,6150,2
+20250328,151500,55964160,6140,6140,6150,6140,127
+20250328,151400,55184360,6180,6180,6180,6180,0
+20250328,151300,55184360,6180,6180,6180,6180,1
+20250328,151200,55178180,6150,6150,6150,6150,14
+20250328,151100,55092080,6150,6170,6170,6150,9
+20250328,151000,55036650,6180,6170,6180,6170,28
+20250328,150900,54863880,6180,6180,6180,6180,0
+20250328,150800,54863880,6180,6180,6180,6180,0
+20250328,150700,54863880,6180,6180,6180,6180,0
+20250328,150600,54863880,6180,6180,6180,6180,0
+20250328,150500,54863880,6180,6180,6180,6180,0
+20250328,150400,54863880,6180,6180,6180,6180,1
+20250328,150300,54857700,6150,6150,6150,6150,0
+20250328,150200,54857700,6150,6150,6150,6150,0
+20250328,150100,54857700,6150,6150,6150,6150,0
+20250328,150000,54857700,6150,6150,6150,6150,0
+20250328,145900,54857700,6150,6150,6150,6150,81
+20250328,145800,54359550,6150,6150,6150,6150,83
+20250328,145700,53849100,6140,6150,6180,6140,122
+20250328,145600,53099740,6160,6160,6160,6150,364
+20250328,145500,50858370,6200,6200,6200,6200,0
+20250328,145400,50858370,6200,6200,6200,6200,0
+20250328,145300,50858370,6200,6200,6200,6200,0
+20250328,145200,50858370,6200,6200,6200,6200,0
+20250328,145100,50858370,6200,6180,6200,6180,24
+20250328,145000,50709600,6200,6200,6200,6200,0
+20250328,144900,50709600,6200,6200,6200,6200,0
+20250328,144800,50709600,6200,6200,6200,6200,0
+20250328,144700,50709600,6200,6200,6200,6200,0
+20250328,144600,50709600,6200,6200,6200,6200,0
+20250328,144500,50709600,6200,6200,6200,6200,0
+20250328,144400,50709600,6200,6180,6220,6180,212
+20250328,144300,49395390,6200,6190,6200,6190,2
+20250328,144200,49383000,6210,6210,6210,6210,0
+20250328,144100,49383000,6210,6210,6210,6210,0
+20250328,144000,49383000,6210,6210,6210,6210,0
+20250328,143900,49383000,6210,6210,6210,6210,0
+20250328,143800,49383000,6210,6210,6210,6210,0
+20250328,143700,49383000,6210,6210,6210,6210,0
+20250328,143600,49383000,6210,6210,6210,6210,1
+20250328,143500,49376790,6210,6210,6210,6210,0
+20250328,143400,49376790,6210,6210,6210,6210,0
+20250328,143300,49376790,6210,6210,6210,6210,0
+20250328,143200,49376790,6210,6210,6210,6210,10
+20250328,143100,49314690,6210,6210,6210,6210,0
+20250328,143000,49314690,6210,6150,6210,6150,21
+20250328,142900,49185480,6230,6170,6230,6150,1032
+20250328,142800,42827210,6220,6220,6220,6220,0
+20250328,142700,42827210,6220,6220,6220,6220,0
+20250328,142600,42827210,6220,6220,6220,6220,0
+20250328,142500,42827210,6220,6220,6220,6220,0
+20250328,142400,42827210,6220,6220,6220,6220,0
+20250328,142300,42827210,6220,6220,6220,6220,0
+20250328,142200,42827210,6220,6220,6220,6220,0
+20250328,142100,42827210,6220,6220,6220,6220,0
+20250328,142000,42827210,6220,6220,6220,6220,0
+20250328,141900,42827210,6220,6220,6220,6220,0
+20250328,141800,42827210,6220,6220,6220,6220,0
+20250328,141700,42827210,6220,6220,6220,6220,0
+20250328,141600,42827210,6220,6220,6220,6220,0
+20250328,141500,42827210,6220,6220,6220,6220,0
+20250328,141400,42827210,6220,6220,6220,6220,0
+20250328,141300,42827210,6220,6220,6220,6220,0
+20250328,141200,42827210,6220,6220,6220,6220,0
+20250328,141100,42827210,6220,6220,6220,6220,0
+20250328,141000,42827210,6220,6220,6220,6220,0
+20250328,140900,42827210,6220,6220,6220,6220,0
+20250328,140800,42827210,6220,6220,6220,6220,1
+20250328,140700,42820990,6170,6170,6170,6170,10
+20250328,140600,42759290,6220,6220,6220,6220,0
+20250328,140500,42759290,6220,6220,6220,6220,1
+20250328,140400,42753070,6220,6220,6220,6220,0
+20250328,140300,42753070,6220,6220,6220,6220,0
+20250328,140200,42753070,6220,6220,6220,6220,0
+20250328,140100,42753070,6220,6220,6220,6220,0
+20250328,140000,42753070,6220,6220,6220,6220,0
+20250328,135900,42753070,6220,6220,6220,6220,0
+20250328,135800,42753070,6220,6220,6220,6220,0
+20250328,135700,42753070,6220,6220,6220,6220,1
+20250328,135600,42746850,6200,6200,6200,6200,0
+20250328,135500,42746850,6200,6200,6200,6200,0
+20250328,135400,42746850,6200,6200,6200,6200,0
+20250328,135300,42746850,6200,6200,6200,6200,10
+20250328,135200,42684850,6220,6220,6220,6220,0
+20250328,135100,42684850,6220,6220,6220,6170,4
+20250328,135000,42660070,6170,6170,6170,6170,0
+20250328,134900,42660070,6170,6170,6170,6170,0
+20250328,134800,42660070,6170,6170,6170,6170,0
+20250328,134700,42660070,6170,6170,6170,6170,0
+20250328,134600,42660070,6170,6190,6190,6170,644
+20250328,134500,38681120,6200,6200,6200,6200,0
+20250328,134400,38681120,6200,6200,6200,6200,2
+20250328,134300,38668720,6200,6200,6200,6200,0
+20250328,134200,38668720,6200,6200,6200,6200,0
+20250328,134100,38668720,6200,6200,6200,6200,0
+20250328,134000,38668720,6200,6200,6200,6200,5
+20250328,133900,38637720,6200,6200,6200,6200,0
+20250328,133800,38637720,6200,6200,6200,6200,5
+20250328,133700,38606720,6200,6200,6200,6200,2
+20250328,133600,38594320,6220,6220,6220,6220,0
+20250328,133500,38594320,6220,6220,6220,6220,0
+20250328,133400,38594320,6220,6220,6220,6220,0
+20250328,133300,38594320,6220,6220,6220,6220,2
+20250328,133200,38581880,6220,6220,6220,6220,0
+20250328,133100,38581880,6220,6220,6220,6220,0
+20250328,133000,38581880,6220,6220,6220,6220,0
+20250328,132900,38581880,6220,6220,6220,6220,0
+20250328,132800,38581880,6220,6220,6220,6220,0
+20250328,132700,38581880,6220,6220,6220,6220,0
+20250328,132600,38581880,6220,6220,6220,6220,0
+20250328,132500,38581880,6220,6220,6220,6220,0
+20250328,132400,38581880,6220,6220,6220,6220,0
+20250328,132300,38581880,6220,6220,6220,6220,0
+20250328,132200,38581880,6220,6220,6220,6220,0
+20250328,132100,38581880,6220,6220,6220,6220,0
+20250328,132000,38581880,6220,6220,6220,6220,0
+20250328,131900,38581880,6220,6220,6220,6220,12
+20250328,131800,38507240,6220,6220,6220,6220,0
+20250328,131700,38507240,6220,6220,6220,6220,0
+20250328,131600,38507240,6220,6220,6220,6220,0
+20250328,131500,38507240,6220,6220,6220,6220,0
+20250328,131400,38507240,6220,6220,6220,6220,0
+20250328,131300,38507240,6220,6220,6220,6220,0
+20250328,131200,38507240,6220,6220,6220,6220,0
+20250328,131100,38507240,6220,6220,6220,6220,1
+20250328,131000,38501020,6190,6220,6220,6190,48
+20250328,130900,38203840,6190,6200,6200,6190,799
+20250328,130800,33256820,6220,6220,6220,6220,0
+20250328,130700,33256820,6220,6220,6220,6220,0
+20250328,130600,33256820,6220,6220,6220,6220,0
+20250328,130500,33256820,6220,6220,6220,6220,1
+20250328,130400,33250600,6200,6200,6200,6200,0
+20250328,130300,33250600,6200,6200,6200,6200,0
+20250328,130200,33250600,6200,6200,6200,6200,0
+20250328,130100,33250600,6200,6200,6200,6200,0
+20250328,130000,33250600,6200,6200,6200,6200,0
+20250328,125900,33250600,6200,6200,6200,6200,2
+20250328,125800,33238200,6220,6220,6220,6220,0
+20250328,125700,33238200,6220,6220,6220,6220,0
+20250328,125600,33238200,6220,6220,6220,6220,0
+20250328,125500,33238200,6220,6220,6220,6220,0
+20250328,125400,33238200,6220,6220,6220,6220,0
+20250328,125300,33238200,6220,6220,6220,6220,0
+20250328,125200,33238200,6220,6220,6220,6220,0
+20250328,125100,33238200,6220,6220,6220,6220,1
+20250328,125000,33231980,6190,6190,6190,6190,0
+20250328,124900,33231980,6190,6190,6190,6190,0
+20250328,124800,33231980,6190,6190,6190,6190,0
+20250328,124700,33231980,6190,6190,6190,6190,0
+20250328,124600,33231980,6190,6190,6190,6190,644
+20250328,124500,29245620,6190,6210,6210,6190,100
+20250328,124400,28626260,6220,6220,6220,6220,0
+20250328,124300,28626260,6220,6220,6220,6220,2
+20250328,124200,28613820,6240,6240,6240,6240,0
+20250328,124100,28613820,6240,6240,6240,6240,0
+20250328,124000,28613820,6240,6240,6240,6240,0
+20250328,123900,28613820,6240,6240,6240,6240,0
+20250328,123800,28613820,6240,6240,6240,6240,0
+20250328,123700,28613820,6240,6240,6240,6240,0
+20250328,123600,28613820,6240,6240,6240,6240,0
+20250328,123500,28613820,6240,6240,6240,6240,0
+20250328,123400,28613820,6240,6240,6240,6240,0
+20250328,123300,28613820,6240,6240,6240,6240,0
+20250328,123200,28613820,6240,6240,6240,6240,0
+20250328,123100,28613820,6240,6240,6240,6240,0
+20250328,123000,28613820,6240,6240,6240,6240,0
+20250328,122900,28613820,6240,6240,6240,6240,0
+20250328,122800,28613820,6240,6240,6240,6240,0
+20250328,122700,28613820,6240,6240,6240,6240,0
+20250328,122600,28613820,6240,6240,6240,6240,0
+20250328,122500,28613820,6240,6240,6240,6240,0
+20250328,122400,28613820,6240,6240,6240,6240,0
+20250328,122300,28613820,6240,6240,6240,6240,0
+20250328,122200,28613820,6240,6240,6240,6240,0
+20250328,122100,28613820,6240,6240,6240,6240,0
+20250328,122000,28613820,6240,6240,6240,6240,15
+20250328,121900,28520220,6190,6190,6190,6190,0
+20250328,121800,28520220,6190,6190,6190,6190,0
+20250328,121700,28520220,6190,6190,6190,6190,0
+20250328,121600,28520220,6190,6190,6190,6190,0
+20250328,121500,28520220,6190,6190,6190,6190,0
+20250328,121400,28520220,6190,6190,6190,6190,0
+20250328,121300,28520220,6190,6190,6190,6190,0
+20250328,121200,28520220,6190,6190,6190,6190,3
+20250328,121100,28501650,6240,6240,6240,6240,0
+20250328,121000,28501650,6240,6240,6240,6240,0
+20250328,120900,28501650,6240,6240,6240,6240,0
+20250328,120800,28501650,6240,6240,6240,6240,0
+20250328,120700,28501650,6240,6240,6240,6240,0
+20250328,120600,28501650,6240,6240,6240,6240,0
+20250328,120500,28501650,6240,6240,6240,6240,0
+20250328,120400,28501650,6240,6240,6240,6240,0
+20250328,120300,28501650,6240,6240,6240,6240,0
+20250328,120200,28501650,6240,6240,6240,6240,0
+20250328,120100,28501650,6240,6240,6240,6240,0
+20250328,120000,28501650,6240,6240,6240,6240,0
+20250328,115900,28501650,6240,6240,6240,6240,0
+20250328,115800,28501650,6240,6240,6240,6240,0
+20250328,115700,28501650,6240,6240,6240,6240,0
+20250328,115600,28501650,6240,6240,6240,6240,0
+20250328,115500,28501650,6240,6240,6240,6240,0
+20250328,115400,28501650,6240,6240,6240,6240,0
+20250328,115300,28501650,6240,6240,6240,6240,0
+20250328,115200,28501650,6240,6240,6240,6240,0
+20250328,115100,28501650,6240,6240,6240,6240,0
+20250328,115000,28501650,6240,6240,6240,6240,0
+20250328,114900,28501650,6240,6240,6240,6240,0
+20250328,114800,28501650,6240,6240,6240,6240,0
+20250328,114700,28501650,6240,6240,6240,6240,1
+20250328,114600,28495410,6240,6240,6240,6240,0
+20250328,114500,28495410,6240,6240,6240,6240,0
+20250328,114400,28495410,6240,6240,6240,6240,0
+20250328,114300,28495410,6240,6240,6240,6240,0
+20250328,114200,28495410,6240,6240,6240,6240,0
+20250328,114100,28495410,6240,6240,6240,6240,0
+20250328,114000,28495410,6240,6240,6240,6240,0
+20250328,113900,28495410,6240,6240,6240,6240,0
+20250328,113800,28495410,6240,6240,6240,6240,0
+20250328,113700,28495410,6240,6240,6240,6240,0
+20250328,113600,28495410,6240,6240,6240,6240,0
+20250328,113500,28495410,6240,6240,6240,6240,0
+20250328,113400,28495410,6240,6240,6240,6240,0
+20250328,113300,28495410,6240,6240,6240,6240,0
+20250328,113200,28495410,6240,6240,6240,6240,0
+20250328,113100,28495410,6240,6240,6240,6240,0
+20250328,113000,28495410,6240,6240,6240,6240,0
+20250328,112900,28495410,6240,6240,6240,6240,0
+20250328,112800,28495410,6240,6240,6240,6240,0
+20250328,112700,28495410,6240,6240,6240,6240,0
+20250328,112600,28495410,6240,6240,6240,6240,0
+20250328,112500,28495410,6240,6240,6240,6200,222
+20250328,112400,27112410,6240,6240,6240,6240,0
+20250328,112300,27112410,6240,6240,6240,6240,0
+20250328,112200,27112410,6240,6240,6240,6240,0
+20250328,112100,27112410,6240,6240,6240,6240,0
+20250328,112000,27112410,6240,6240,6240,6240,0
+20250328,111900,27112410,6240,6240,6240,6240,0
+20250328,111800,27112410,6240,6240,6240,6240,0
+20250328,111700,27112410,6240,6240,6240,6240,0
+20250328,111600,27112410,6240,6240,6240,6240,0
+20250328,111500,27112410,6240,6240,6240,6240,0
+20250328,111400,27112410,6240,6240,6240,6240,0
+20250328,111300,27112410,6240,6240,6240,6240,0
+20250328,111200,27112410,6240,6240,6240,6240,1
+20250328,111100,27106170,6240,6240,6240,6240,0
+20250328,111000,27106170,6240,6240,6240,6240,0
+20250328,110900,27106170,6240,6240,6240,6240,0
+20250328,110800,27106170,6240,6240,6240,6240,0
+20250328,110700,27106170,6240,6240,6240,6240,0
+20250328,110600,27106170,6240,6240,6240,6240,0
+20250328,110500,27106170,6240,6240,6240,6240,0
+20250328,110400,27106170,6240,6240,6240,6240,0
+20250328,110300,27106170,6240,6240,6240,6240,0
+20250328,110200,27106170,6240,6240,6240,6240,0
+20250328,110100,27106170,6240,6240,6240,6240,0
+20250328,110000,27106170,6240,6240,6240,6240,0
+20250328,105900,27106170,6240,6240,6240,6240,0
+20250328,105800,27106170,6240,6240,6240,6240,0
+20250328,105700,27106170,6240,6240,6240,6240,0
+20250328,105600,27106170,6240,6240,6240,6240,0
+20250328,105500,27106170,6240,6240,6240,6240,0
+20250328,105400,27106170,6240,6240,6240,6240,0
+20250328,105300,27106170,6240,6240,6240,6240,0
+20250328,105200,27106170,6240,6240,6240,6240,0
+20250328,105100,27106170,6240,6240,6240,6240,0
+20250328,105000,27106170,6240,6240,6240,6240,0
+20250328,104900,27106170,6240,6240,6240,6240,0
+20250328,104800,27106170,6240,6240,6240,6240,1
+20250328,104700,27099930,6180,6180,6180,6180,0
+20250328,104600,27099930,6180,6180,6180,6180,2
+20250328,104500,27087570,6240,6240,6240,6240,0
+20250328,104400,27087570,6240,6240,6240,6240,0
+20250328,104300,27087570,6240,6240,6240,6240,0
+20250328,104200,27087570,6240,6240,6240,6240,0
+20250328,104100,27087570,6240,6240,6240,6240,0
+20250328,104000,27087570,6240,6240,6240,6240,0
+20250328,103900,27087570,6240,6240,6240,6240,0
+20250328,103800,27087570,6240,6240,6240,6240,0
+20250328,103700,27087570,6240,6240,6240,6240,456
+20250328,103600,24242130,6240,6240,6240,6240,0
+20250328,103500,24242130,6240,6240,6240,6240,0
+20250328,103400,24242130,6240,6240,6240,6240,5
+20250328,103300,24210930,6240,6240,6240,6240,0
+20250328,103200,24210930,6240,6240,6240,6240,0
+20250328,103100,24210930,6240,6240,6240,6240,0
+20250328,103000,24210930,6240,6240,6240,6240,0
+20250328,102900,24210930,6240,6240,6240,6240,0
+20250328,102800,24210930,6240,6240,6240,6240,1
+20250328,102700,24204690,6240,6240,6240,6240,0
+20250328,102600,24204690,6240,6240,6240,6240,0
+20250328,102500,24204690,6240,6240,6240,6240,0
+20250328,102400,24204690,6240,6240,6240,6240,0
+20250328,102300,24204690,6240,6240,6240,6240,4
+20250328,102200,24179730,6240,6240,6240,6240,0
+20250328,102100,24179730,6240,6240,6240,6240,0
+20250328,102000,24179730,6240,6240,6240,6240,0
+20250328,101900,24179730,6240,6240,6240,6240,0
+20250328,101800,24179730,6240,6240,6240,6240,0
+20250328,101700,24179730,6240,6240,6240,6240,0
+20250328,101600,24179730,6240,6240,6240,6240,0
+20250328,101500,24179730,6240,6240,6240,6240,0
+20250328,101400,24179730,6240,6240,6240,6240,0
+20250328,101300,24179730,6240,6240,6240,6240,0
+20250328,101200,24179730,6240,6240,6240,6240,0
+20250328,101100,24179730,6240,6240,6240,6240,0
+20250328,101000,24179730,6240,6240,6240,6240,0
+20250328,100900,24179730,6240,6240,6240,6240,0
+20250328,100800,24179730,6240,6240,6240,6240,0
+20250328,100700,24179730,6240,6240,6240,6240,1
+20250328,100600,24173490,6180,6190,6190,6180,519
+20250328,100500,20964580,6250,6250,6250,6250,0
+20250328,100400,20964580,6250,6250,6250,6250,10
+20250328,100300,20902080,6250,6240,6250,6240,85
+20250328,100200,20371630,6250,6250,6250,6250,0
+20250328,100100,20371630,6250,6250,6250,6250,0
+20250328,100000,20371630,6250,6210,6250,6190,252
+20250328,095900,18810240,6240,6240,6240,6240,0
+20250328,095800,18810240,6240,6240,6240,6240,50
+20250328,095700,18498240,6240,6240,6240,6240,51
+20250328,095600,18180000,6210,6210,6210,6210,5
+20250328,095500,18148950,6240,6240,6240,6240,0
+20250328,095400,18148950,6240,6240,6240,6240,1
+20250328,095300,18142710,6210,6210,6210,6210,0
+20250328,095200,18142710,6210,6210,6210,6210,0
+20250328,095100,18142710,6210,6220,6220,6210,101
+20250328,095000,17515390,6270,6270,6270,6270,0
+20250328,094900,17515390,6270,6270,6270,6270,43
+20250328,094800,17245780,6270,6260,6270,6260,3
+20250328,094700,17226990,6250,6250,6250,6250,0
+20250328,094600,17226990,6250,6250,6250,6250,150
+20250328,094500,16289490,6250,6250,6250,6250,0
+20250328,094400,16289490,6250,6250,6250,6250,1
+20250328,094300,16283240,6210,6210,6230,6210,96
+20250328,094200,15687040,6250,6250,6250,6250,20
+20250328,094100,15562040,6250,6250,6250,6250,0
+20250328,094000,15562040,6250,6250,6250,6250,10
+20250328,093900,15499540,6250,6250,6250,6250,0
+20250328,093800,15499540,6250,6250,6250,6250,0
+20250328,093700,15499540,6250,6250,6250,6250,0
+20250328,093600,15499540,6250,6250,6250,6250,5
+20250328,093500,15468290,6250,6250,6250,6250,11
+20250328,093400,15399540,6250,6250,6250,6250,1
+20250328,093300,15393290,6240,6240,6240,6240,4
+20250328,093200,15368330,6190,6190,6190,6190,0
+20250328,093100,15368330,6190,6190,6190,6190,0
+20250328,093000,15368330,6190,6190,6190,6190,0
+20250328,092900,15368330,6190,6190,6190,6190,259
+20250328,092800,13765120,6190,6190,6190,6190,154
+20250328,092700,12811860,6190,6200,6200,6190,452
+20250328,092600,10010300,6200,6210,6210,6200,101
+20250328,092500,9383990,6200,6200,6200,6200,0
+20250328,092400,9383990,6200,6200,6200,6200,0
+20250328,092300,9383990,6200,6200,6200,6200,0
+20250328,092200,9383990,6200,6200,6200,6200,0
+20250328,092100,9383990,6200,6190,6200,6190,671
+20250328,092000,5230490,6180,6180,6180,6180,23
+20250328,091900,5088350,6180,6200,6200,6180,355
+20250328,091800,2890470,6200,6200,6200,6200,0
+20250328,091700,2890470,6200,6200,6200,6200,0
+20250328,091600,2890470,6200,6200,6200,6200,0
+20250328,091500,2890470,6200,6200,6200,6200,0
+20250328,091400,2890470,6200,6200,6200,6200,3
+20250328,091300,2871870,6230,6230,6230,6230,0
+20250328,091200,2871870,6230,6230,6230,6230,1
+20250328,091100,2865640,6200,6200,6200,6200,0
+20250328,091000,2865640,6200,6200,6200,6200,0
+20250328,090900,2865640,6200,6200,6200,6200,2
+20250328,090800,2853240,6200,6230,6230,6200,35
+20250328,090700,2635900,6210,6220,6220,6210,7
+20250328,090600,2592410,6220,6230,6230,6220,19
+20250328,090500,2474220,6230,6250,6250,6230,262
+20250328,090400,839340,6250,6250,6250,6250,0
+20250328,090300,839340,6250,6250,6250,6250,1
+20250328,090200,833090,6240,6260,6260,6240,113
+20250328,090100,126800,6340,6340,6340,6340,0
+20250328,090000,126800,6340,6340,6340,6340,20

000230/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
+20250328,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6130,-110,5,-1.76,59472430,9609,44.44,6340,6340,6130,8110,4370,6240,6189.24,1.15,0,-539,6420,6330,6270,6180,6120,6300,6150,115,1870,1000,4360,10,1,11540400,707,1.12,0.53,12,0.08,5462.00,11666.00,12220,20240820,-49.84,5470,20241210,12.07,8500,-27.88,20250102,5750,6.61,20250311,12220,-49.84,20240820,5470,12.07,20241210,0.03,N,000230,1000,115 억,,132419,N,N,0,N,00,N
+20250328,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6150,-90,5,-1.44,54857700,8857,40.96,6340,6340,6140,8110,4370,6240,6193.71,1.15,0,-243,6420,6330,6270,6180,6120,6300,6150,115,1870,1000,4360,10,1,11540400,710,1.13,0.53,12,0.08,5462.00,11666.00,12220,20240820,-49.67,5470,20241210,12.43,8500,-27.65,20250102,5750,6.96,20250311,12220,-49.67,20240820,5470,12.43,20241210,0.03,N,000230,1000,115 억,,132419,N,N,0,N,00,N
+20250328,140105,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6220,-20,5,-0.32,42753070,6893,31.88,6340,6340,6170,8110,4370,6240,6202.39,1.15,0,-119,6420,6330,6270,6180,6120,6300,6150,115,1870,1000,4360,10,1,11540400,718,1.14,0.53,12,0.06,5462.00,11666.00,12220,20240820,-49.10,5470,20241210,13.71,8500,-26.82,20250102,5750,8.17,20250311,12220,-49.10,20240820,5470,13.71,20241210,0.03,N,000230,1000,115 억,,132419,N,N,0,N,00,N
+20250328,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6200,-40,5,-0.64,33250600,5357,24.78,6340,6340,6180,8110,4370,6240,6206.94,1.15,0,-245,6420,6330,6270,6180,6120,6300,6150,115,1870,1000,4360,10,1,11540400,716,1.14,0.53,12,0.05,5462.00,11666.00,12220,20240820,-49.26,5470,20241210,13.35,8500,-27.06,20250102,5750,7.83,20250311,12220,-49.26,20240820,5470,13.35,20241210,0.03,N,000230,1000,115 억,,132419,N,N,0,N,00,N
+20250328,120105,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6240,0,3,0.00,28501650,4590,21.23,6340,6340,6180,8110,4370,6240,6209.51,1.15,0,383,6420,6330,6270,6180,6120,6300,6150,115,1870,1000,4360,10,1,11540400,720,1.14,0.53,12,0.04,5462.00,11666.00,12220,20240820,-48.94,5470,20241210,14.08,8500,-26.59,20250102,5750,8.52,20250311,12220,-48.94,20240820,5470,14.08,20241210,0.03,N,000230,1000,115 억,,132419,N,N,0,N,00,N
+20250328,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6240,0,3,0.00,27106170,4366,20.19,6340,6340,6180,8110,4370,6240,6208.47,1.15,0,384,6420,6330,6270,6180,6120,6300,6150,115,1870,1000,4360,10,1,11540400,720,1.14,0.53,12,0.04,5462.00,11666.00,12220,20240820,-48.94,5470,20241210,14.08,8500,-26.59,20250102,5750,8.52,20250311,12220,-48.94,20240820,5470,14.08,20241210,0.03,N,000230,1000,115 억,,132419,N,N,0,N,00,N
+20250328,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6250,10,2,0.16,20371630,3282,15.18,6340,6340,6180,8110,4370,6240,6207.08,1.15,0,566,6420,6330,6270,6180,6120,6300,6150,115,1870,1000,4360,10,1,11540400,721,1.14,0.54,12,0.03,5462.00,11666.00,12220,20240820,-48.85,5470,20241210,14.26,8500,-26.47,20250102,5750,8.70,20250311,12220,-48.85,20240820,5470,14.26,20241210,0.03,N,000230,1000,115 억,,132419,N,N,0,N,00,N
+20250328,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6340,100,2,1.60,126800,20,0.09,6340,6340,6340,8110,4370,6240,6340.00,1.15,0,0,6420,6330,6270,6180,6120,6300,6150,115,1870,1000,4360,10,1,11540400,732,1.16,0.54,12,0.00,5462.00,11666.00,12220,20240820,-48.12,5470,20241210,15.90,8500,-25.41,20250102,5750,10.26,20250311,12220,-48.12,20240820,5470,15.90,20241210,0.03,N,000230,1000,115 억,,132419,N,N,0,N,00,N
+20250327,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6240,30,2,0.48,135030950,21511,170.79,6330,6360,6210,8070,4350,6210,6277.30,1.14,0,518,6670,6440,6310,6080,5950,6375,6015,115,1860,1000,4340,10,1,11540400,720,1.14,0.53,12,0.19,5462.00,11666.00,12220,20240820,-48.94,5470,20241210,14.08,8500,-26.59,20250102,5750,8.52,20250311,12220,-48.94,20240820,5470,14.08,20241210,0.03,N,000230,1000,115 억,,131901,N,N,1,N,00,N
+20250327,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6300,90,2,1.45,132998220,21186,168.21,6330,6360,6210,8070,4350,6210,6277.65,1.14,0,418,6670,6440,6310,6080,5950,6375,6015,115,1860,1000,4340,10,1,11540400,727,1.15,0.54,12,0.18,5462.00,11666.00,12220,20240820,-48.45,5470,20241210,15.17,8500,-25.88,20250102,5750,9.57,20250311,12220,-48.45,20240820,5470,15.17,20241210,0.03,N,000230,1000,115 억,,131901,N,N,1,N,00,N
+20250327,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6340,130,2,2.09,118428530,18888,149.96,6330,6360,6210,8070,4350,6210,6270.04,1.14,0,177,6670,6440,6310,6080,5950,6375,6015,115,1860,1000,4340,10,1,11540400,732,1.16,0.54,12,0.16,5462.00,11666.00,12220,20240820,-48.12,5470,20241210,15.90,8500,-25.41,20250102,5750,10.26,20250311,12220,-48.12,20240820,5470,15.90,20241210,0.03,N,000230,1000,115 억,,131901,N,N,1,N,00,N
+20250327,130105,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6270,60,2,0.97,108717080,17349,137.75,6330,6360,6210,8070,4350,6210,6266.48,1.14,0,303,6670,6440,6310,6080,5950,6375,6015,115,1860,1000,4340,10,1,11540400,724,1.15,0.54,12,0.15,5462.00,11666.00,12220,20240820,-48.69,5470,20241210,14.63,8500,-26.24,20250102,5750,9.04,20250311,12220,-48.69,20240820,5470,14.63,20241210,0.03,N,000230,1000,115 억,,131901,N,N,1,N,00,N
+20250327,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6290,80,2,1.29,107890570,17217,136.70,6330,6360,6210,8070,4350,6210,6266.51,1.14,0,410,6670,6440,6310,6080,5950,6375,6015,115,1860,1000,4340,10,1,11540400,726,1.15,0.54,12,0.15,5462.00,11666.00,12220,20240820,-48.53,5470,20241210,14.99,8500,-26.00,20250102,5750,9.39,20250311,12220,-48.53,20240820,5470,14.99,20241210,0.03,N,000230,1000,115 억,,131901,N,N,1,N,00,N
+20250327,110105,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6290,80,2,1.29,106777550,17040,135.29,6330,6360,6210,8070,4350,6210,6266.29,1.14,0,457,6670,6440,6310,6080,5950,6375,6015,115,1860,1000,4340,10,1,11540400,726,1.15,0.54,12,0.15,5462.00,11666.00,12220,20240820,-48.53,5470,20241210,14.99,8500,-26.00,20250102,5750,9.39,20250311,12220,-48.53,20240820,5470,14.99,20241210,0.03,N,000230,1000,115 억,,131901,N,N,1,N,00,N
+20250327,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6310,100,2,1.61,66713190,10664,84.67,6330,6350,6210,8070,4350,6210,6255.93,1.14,0,2030,6670,6440,6310,6080,5950,6375,6015,115,1860,1000,4340,10,1,11540400,728,1.16,0.54,12,0.09,5462.00,11666.00,12220,20240820,-48.36,5470,20241210,15.36,8500,-25.76,20250102,5750,9.74,20250311,12220,-48.36,20240820,5470,15.36,20241210,0.03,N,000230,1000,115 억,,131901,N,N,1,N,00,N
+20250327,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6210,0,3,0.00,1484050,237,1.88,6330,6330,6210,8070,4350,6210,6261.81,1.14,0,0,6670,6440,6310,6080,5950,6375,6015,115,1860,1000,4340,10,1,11540400,717,1.14,0.53,12,0.00,5462.00,11666.00,12220,20240820,-49.18,5470,20241210,13.53,8500,-26.94,20250102,5750,8.00,20250311,12220,-49.18,20240820,5470,13.53,20241210,0.03,N,000230,1000,115 억,,131901,N,N,1,N,00,N
+20250326,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6210,-120,5,-1.90,79626640,12594,47.72,6330,6540,6180,8220,4440,6330,6322.59,1.13,0,214,6836,6582,6346,6092,5856,6465,5975,115,1890,1000,4430,10,1,11540400,717,1.14,0.53,12,0.11,5462.00,11666.00,12220,20240820,-49.18,5470,20241210,13.53,8500,-26.94,20250102,5750,8.00,20250311,12220,-49.18,20240820,5470,13.53,20241210,0.03,N,000230,1000,115 억,,130687,N,N,1,N,00,N
+20250326,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6340,10,2,0.16,60716310,9577,36.29,6330,6540,6180,8220,4440,6330,6339.80,1.13,0,-229,6836,6582,6346,6092,5856,6465,5975,115,1890,1000,4430,10,1,11540400,732,1.16,0.54,12,0.08,5462.00,11666.00,12220,20240820,-48.12,5470,20241210,15.90,8500,-25.41,20250102,5750,10.26,20250311,12220,-48.12,20240820,5470,15.90,20241210,0.03,N,000230,1000,115 억,,130687,N,N,5,N,00,N
+20250326,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6360,30,2,0.47,47879610,7542,28.58,6330,6540,6180,8220,4440,6330,6348.40,1.13,0,-397,6836,6582,6346,6092,5856,6465,5975,115,1890,1000,4430,10,1,11540400,734,1.16,0.55,12,0.07,5462.00,11666.00,12220,20240820,-47.95,5470,20241210,16.27,8500,-25.18,20250102,5750,10.61,20250311,12220,-47.95,20240820,5470,16.27,20241210,0.03,N,000230,1000,115 억,,130687,N,N,5,N,00,N
+20250326,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6440,110,2,1.74,45394520,7152,27.10,6330,6540,6180,8220,4440,6330,6347.11,1.13,0,-620,6836,6582,6346,6092,5856,6465,5975,115,1890,1000,4430,10,1,11540400,743,1.18,0.55,12,0.06,5462.00,11666.00,12220,20240820,-47.30,5470,20241210,17.73,8500,-24.24,20250102,5750,12.00,20250311,12220,-47.30,20240820,5470,17.73,20241210,0.03,N,000230,1000,115 억,,130687,N,N,5,N,00,N
+20250326,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6360,30,2,0.47,38915950,6137,23.25,6330,6540,6180,8220,4440,6330,6341.20,1.13,0,-761,6836,6582,6346,6092,5856,6465,5975,115,1890,1000,4430,10,1,11540400,734,1.16,0.55,12,0.05,5462.00,11666.00,12220,20240820,-47.95,5470,20241210,16.27,8500,-25.18,20250102,5750,10.61,20250311,12220,-47.95,20240820,5470,16.27,20241210,0.03,N,000230,1000,115 억,,130687,N,N,5,N,00,N
+20250326,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6370,40,2,0.63,38591470,6086,23.06,6330,6540,6180,8220,4440,6330,6341.02,1.13,0,-789,6836,6582,6346,6092,5856,6465,5975,115,1890,1000,4430,10,1,11540400,735,1.17,0.55,12,0.05,5462.00,11666.00,12220,20240820,-47.87,5470,20241210,16.45,8500,-25.06,20250102,5750,10.78,20250311,12220,-47.87,20240820,5470,16.45,20241210,0.03,N,000230,1000,115 억,,130687,N,N,5,N,00,N
+20250326,100105,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6350,20,2,0.32,36925850,5824,22.07,6330,6540,6180,8220,4440,6330,6340.29,1.13,0,-897,6836,6582,6346,6092,5856,6465,5975,115,1890,1000,4430,10,1,11540400,733,1.16,0.54,12,0.05,5462.00,11666.00,12220,20240820,-48.04,5470,20241210,16.09,8500,-25.29,20250102,5750,10.43,20250311,12220,-48.04,20240820,5470,16.09,20241210,0.03,N,000230,1000,115 억,,130687,N,N,5,N,00,N
+20250326,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6450,120,2,1.90,114060,18,0.07,6330,6450,6330,8220,4440,6330,6336.67,1.13,0,-1,6836,6582,6346,6092,5856,6465,5975,115,1890,1000,4430,10,1,11540400,744,1.18,0.55,12,0.00,5462.00,11666.00,12220,20240820,-47.22,5470,20241210,17.92,8500,-24.12,20250102,5750,12.17,20250311,12220,-47.22,20240820,5470,17.92,20241210,0.03,N,000230,1000,115 억,,130687,N,N,5,N,00,N
+20250325,160105,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6330,-140,5,-2.16,170716455,26389,52.15,6410,6600,6110,8410,4530,6470,6469.85,1.08,0,934,6836,6652,6476,6292,6116,6745,6385,115,1940,1000,4520,10,1,11540400,731,1.16,0.54,12,0.23,5462.00,11666.00,12220,20240820,-48.20,5470,20241210,15.72,8500,-25.53,20250102,5750,10.09,20250311,12220,-48.20,20240820,5470,15.72,20241210,0.03,N,000230,1000,115 억,,124239,N,N,5,N,00,N
+20250325,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6410,-60,5,-0.93,154702275,23857,47.15,6410,6600,6110,8410,4530,6470,6484.57,1.08,0,-198,6836,6652,6476,6292,6116,6745,6385,115,1940,1000,4520,10,1,11540400,740,1.17,0.55,12,0.21,5462.00,11666.00,12220,20240820,-47.55,5470,20241210,17.18,8500,-24.59,20250102,5750,11.48,20250311,12220,-47.55,20240820,5470,17.18,20241210,0.03,N,000230,1000,115 억,,124239,N,N,0,N,00,N
+20250325,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6420,-50,5,-0.77,153041135,23597,46.63,6410,6600,6110,8410,4530,6470,6485.62,1.08,0,-92,6836,6652,6476,6292,6116,6745,6385,115,1940,1000,4520,10,1,11540400,741,1.18,0.55,12,0.20,5462.00,11666.00,12220,20240820,-47.46,5470,20241210,17.37,8500,-24.47,20250102,5750,11.65,20250311,12220,-47.46,20240820,5470,17.37,20241210,0.03,N,000230,1000,115 억,,124239,N,N,0,N,00,N
+20250325,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6390,-80,5,-1.24,144381655,22244,43.96,6410,6600,6110,8410,4530,6470,6490.81,1.08,0,-507,6836,6652,6476,6292,6116,6745,6385,115,1940,1000,4520,10,1,11540400,737,1.17,0.55,12,0.19,5462.00,11666.00,12220,20240820,-47.71,5470,20241210,16.82,8500,-24.82,20250102,5750,11.13,20250311,12220,-47.71,20240820,5470,16.82,20241210,0.03,N,000230,1000,115 억,,124239,N,N,0,N,00,N
+20250325,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6460,-10,5,-0.15,109275405,16734,33.07,6410,6600,6390,8410,4530,6470,6530.14,1.08,0,-485,6836,6652,6476,6292,6116,6745,6385,115,1940,1000,4520,10,1,11540400,746,1.18,0.55,12,0.15,5462.00,11666.00,12220,20240820,-47.14,5470,20241210,18.10,8500,-24.00,20250102,5750,12.35,20250311,12220,-47.14,20240820,5470,18.10,20241210,0.03,N,000230,1000,115 억,,124239,N,N,0,N,00,N
+20250325,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6430,-40,5,-0.62,94690095,14470,28.60,6410,6600,6390,8410,4530,6470,6543.89,1.08,0,-404,6836,6652,6476,6292,6116,6745,6385,115,1940,1000,4520,10,1,11540400,742,1.18,0.55,12,0.13,5462.00,11666.00,12220,20240820,-47.38,5470,20241210,17.55,8500,-24.35,20250102,5750,11.83,20250311,12220,-47.38,20240820,5470,17.55,20241210,0.03,N,000230,1000,115 억,,124239,N,N,0,N,00,N
+20250325,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6470,0,3,0.00,88184970,13463,26.61,6410,6600,6390,8410,4530,6470,6550.17,1.08,0,-961,6836,6652,6476,6292,6116,6745,6385,115,1940,1000,4520,10,1,11540400,747,1.18,0.55,12,0.12,5462.00,11666.00,12220,20240820,-47.05,5470,20241210,18.28,8500,-23.88,20250102,5750,12.52,20250311,12220,-47.05,20240820,5470,18.28,20241210,0.03,N,000230,1000,115 억,,124239,N,N,0,N,00,N
+20250325,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6580,110,2,1.70,6349040,985,1.95,6410,6600,6410,8410,4530,6470,6445.73,1.08,0,-70,6836,6652,6476,6292,6116,6745,6385,115,1940,1000,4520,10,1,11540400,759,1.20,0.56,12,0.01,5462.00,11666.00,12220,20240820,-46.15,5470,20241210,20.29,8500,-22.59,20250102,5750,14.43,20250311,12220,-46.15,20240820,5470,20.29,20241210,0.03,N,000230,1000,115 억,,124239,N,N,0,N,00,N
+20250324,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6470,170,2,2.70,331155570,50600,127.25,6300,6660,6300,8190,4410,6300,6544.58,1.01,0,7460,6666,6482,6366,6182,6066,6425,6125,115,1890,1000,4410,10,1,11540400,747,-1.25,1.88,12,0.44,-5163.00,3441.00,12220,20240820,-47.05,5470,20241210,18.28,8500,-23.88,20250102,5750,12.52,20250311,12220,-47.05,20240820,5470,18.28,20241210,0.03,N,000230,1000,115 억,,116144,N,N,21,N,00,N
+20250324,150105,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6510,210,2,3.33,322591640,49277,123.93,6300,6660,6300,8190,4410,6300,6546.50,1.01,0,7393,6666,6482,6366,6182,6066,6425,6125,115,1890,1000,4410,10,1,11540400,751,-1.26,1.89,12,0.43,-5163.00,3441.00,12220,20240820,-46.73,5470,20241210,19.01,8500,-23.41,20250102,5750,13.22,20250311,12220,-46.73,20240820,5470,19.01,20241210,0.03,N,000230,1000,115 억,,116144,N,N,21,N,00,N
+20250324,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6510,210,2,3.33,303931830,46411,116.72,6300,6660,6300,8190,4410,6300,6548.70,1.01,0,6918,6666,6482,6366,6182,6066,6425,6125,115,1890,1000,4410,10,1,11540400,751,-1.26,1.89,12,0.40,-5163.00,3441.00,12220,20240820,-46.73,5470,20241210,19.01,8500,-23.41,20250102,5750,13.22,20250311,12220,-46.73,20240820,5470,19.01,20241210,0.03,N,000230,1000,115 억,,116144,N,N,21,N,00,N
+20250324,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6510,210,2,3.33,295024450,45032,113.25,6300,6660,6300,8190,4410,6300,6551.44,1.01,0,6514,6666,6482,6366,6182,6066,6425,6125,115,1890,1000,4410,10,1,11540400,751,-1.26,1.89,12,0.39,-5163.00,3441.00,12220,20240820,-46.73,5470,20241210,19.01,8500,-23.41,20250102,5750,13.22,20250311,12220,-46.73,20240820,5470,19.01,20241210,0.03,N,000230,1000,115 억,,116144,N,N,21,N,00,N
+20250324,120105,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6540,240,2,3.81,274386170,41849,105.25,6300,6660,6300,8190,4410,6300,6556.58,1.01,0,6695,6666,6482,6366,6182,6066,6425,6125,115,1890,1000,4410,10,1,11540400,755,-1.27,1.90,12,0.36,-5163.00,3441.00,12220,20240820,-46.48,5470,20241210,19.56,8500,-23.06,20250102,5750,13.74,20250311,12220,-46.48,20240820,5470,19.56,20241210,0.03,N,000230,1000,115 억,,116144,N,N,21,N,00,N
+20250324,110105,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6550,250,2,3.97,271729850,41441,104.22,6300,6660,6300,8190,4410,6300,6557.03,1.01,0,6802,6666,6482,6366,6182,6066,6425,6125,115,1890,1000,4410,10,1,11540400,756,-1.27,1.90,12,0.36,-5163.00,3441.00,12220,20240820,-46.40,5470,20241210,19.74,8500,-22.94,20250102,5750,13.91,20250311,12220,-46.40,20240820,5470,19.74,20241210,0.03,N,000230,1000,115 억,,116144,N,N,21,N,00,N
+20250324,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6570,270,2,4.29,182179250,27846,70.03,6300,6660,6300,8190,4410,6300,6542.38,1.01,0,1582,6666,6482,6366,6182,6066,6425,6125,115,1890,1000,4410,10,1,11540400,758,-1.27,1.91,12,0.24,-5163.00,3441.00,12220,20240820,-46.24,5470,20241210,20.11,8500,-22.71,20250102,5750,14.26,20250311,12220,-46.24,20240820,5470,20.11,20241210,0.03,N,000230,1000,115 억,,116144,N,N,21,N,00,N
+20250324,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6300,0,3,0.00,1404900,223,0.56,6300,6300,6300,8190,4410,6300,6300.00,1.01,0,-15,6666,6482,6366,6182,6066,6425,6125,115,1890,1000,4410,10,1,11540400,727,-1.22,1.83,12,0.00,-5163.00,3441.00,12220,20240820,-48.45,5470,20241210,15.17,8500,-25.88,20250102,5750,9.57,20250311,12220,-48.45,20240820,5470,15.17,20241210,0.03,N,000230,1000,115 억,,116144,N,N,21,N,00,N
 20250321,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6300,-60,5,-0.94,253266530,39652,112.86,6350,6550,6250,8260,4460,6360,6387.23,1.06,0,-6940,6573,6466,6373,6266,6173,6520,6320,115,1900,1000,4450,10,1,11540400,727,-1.22,1.83,12,0.34,-5163.00,3441.00,12220,20240820,-48.45,5470,20241210,15.17,8500,-25.88,20250102,5750,9.57,20250311,12220,-48.45,20240820,5470,15.17,20241210,0.03,N,000230,1000,115 억,,122645,N,N,21,N,00,N
 20250321,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6400,40,2,0.63,245233890,38382,109.24,6350,6550,6250,8260,4460,6360,6389.29,1.06,0,-6953,6573,6466,6373,6266,6173,6520,6320,115,1900,1000,4450,10,1,11540400,739,-1.24,1.86,12,0.33,-5163.00,3441.00,12220,20240820,-47.63,5470,20241210,17.00,8500,-24.71,20250102,5750,11.30,20250311,12220,-47.63,20240820,5470,17.00,20241210,0.03,N,000230,1000,115 억,,122645,N,N,1,N,00,N
 20250321,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6420,60,2,0.94,241124900,37738,107.41,6350,6550,6250,8260,4460,6360,6389.45,1.06,0,-7186,6573,6466,6373,6266,6173,6520,6320,115,1900,1000,4450,10,1,11540400,741,-1.24,1.87,12,0.33,-5163.00,3441.00,12220,20240820,-47.46,5470,20241210,17.37,8500,-24.47,20250102,5750,11.65,20250311,12220,-47.46,20240820,5470,17.37,20241210,0.03,N,000230,1000,115 억,,122645,N,N,1,N,00,N

000230/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,11540400,0,71665884000,0.00
+20250325,0,11540400,0,73050732000,0.00
+20250324,0,11540400,0,74666388000,0.00
+20250321,0,11540400,0,72704520000,0.00
+20250320,0,11540400,0,73396944000,0.00
 20250319,0,11540400,0,72935328000,0.00
 20250318,0,11540400,0,71665884000,0.00
 20250317,0,11540400,0,71435076000,0.00

000230/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,6300,6110,6550,6080,145583,918607000,00,0.00,N,2,160,
 20250310,6140,6290,6730,5750,211126,1316167905,00,0.00,N,5,-160,
 20250304,6300,6300,6480,6240,43597,274738715,00,0.00,N,5,-120,
 20250224,6420,6570,6860,6210,86372,570628750,00,0.00,N,5,-150,